1580826600000|2020-02-04 14:30:00|455.07|449.07|460.24|454.24|460.86|454.86|455.06|449.06|0
1580826900000|2020-02-04 14:35:00|460.11|454.11|457.94|451.94|461.68|455.68|457.94|451.94|0
1580827200000|2020-02-04 14:40:00|457.84|451.84|459.44|453.44|459.76|453.76|457.84|451.84|0
1580827500000|2020-02-04 14:45:00|459.43|453.43|461.35|455.35|461.35|455.35|459.31|453.31|0
1580827800000|2020-02-04 14:50:00|461.27|455.27|458.59|452.59|461.75|455.75|458.32|452.32|0
1580828100000|2020-02-04 14:55:00|458.49|452.49|456.37|450.37|458.49|452.49|455.41|449.41|0
1580828400000|2020-02-04 15:00:00|456.33|450.33|456.53|450.53|457.54|451.54|455.99|449.99|0
1580828700000|2020-02-04 15:05:00|456.7|450.7|457.66|451.66|458.05|452.05|456.7|450.7|0
1580829000000|2020-02-04 15:10:00|457.56|451.56|455.35|449.35|458.02|452.02|455.19|449.19|0
1580829300000|2020-02-04 15:15:00|455.38|449.38|455.27|449.27|455.93|449.93|454.58|448.58|0
1580829600000|2020-02-04 15:20:00|455.29|449.29|455.88|449.88|455.9|449.9|455.09|449.09|0
1580829900000|2020-02-04 15:25:00|455.87|449.87|456.23|450.23|456.32|450.32|455.52|449.52|0
1580830200000|2020-02-04 15:30:00|456.24|450.24|457.72|451.72|457.87|451.87|456.19|450.19|0
1580830500000|2020-02-04 15:35:00|457.77|451.77|457.82|451.82|459.03|453.03|457.77|451.77|0
1580830800000|2020-02-04 15:40:00|457.79|451.79|458.27|452.27|458.68|452.68|457.7|451.7|0
1580831100000|2020-02-04 15:45:00|458.24|452.24|458.39|452.39|458.85|452.85|457.91|451.91|0
1580831400000|2020-02-04 15:50:00|458.41|452.41|458.27|452.27|458.47|452.47|457.84|451.84|0
1580831700000|2020-02-04 15:55:00|458.29|452.29|459.12|453.12|459.12|453.12|458.25|452.25|0
1580832000000|2020-02-04 16:00:00|459.15|453.15|462.81|456.81|462.81|456.81|459.15|453.15|0
1580832300000|2020-02-04 16:05:00|462.79|456.79|465.28|459.28|465.34|459.34|462.48|456.48|0
1580832600000|2020-02-04 16:10:00|465.25|459.25|465.53|459.53|466.61|460.61|464.9|458.9|0
1580832900000|2020-02-04 16:15:00|465.6|459.6|467.49|461.49|467.49|461.49|464.46|458.46|0
1580833200000|2020-02-04 16:20:00|467.5|461.5|468.22|462.22|468.86|462.86|467.49|461.49|0
1580833500000|2020-02-04 16:25:00|468.21|462.21|467.5|461.5|468.21|462.21|466.74|460.74|0
1580833800000|2020-02-04 16:30:00|467.49|461.49|467.62|461.62|467.87|461.87|466.96|460.96|0
1580834100000|2020-02-04 16:35:00|467.52|461.52|469.1|463.1|469.66|463.66|467.24|461.24|0
1580834400000|2020-02-04 16:40:00|469.12|463.12|469.6|463.6|470.08|464.08|468.75|462.75|0
1580834700000|2020-02-04 16:45:00|469.59|463.59|470.85|464.85|471.3|465.3|469.59|463.59|0
1580835000000|2020-02-04 16:50:00|470.79|464.79|469.06|463.06|470.79|464.79|468.26|462.26|0
1580835300000|2020-02-04 16:55:00|468.85|462.85|469.4|463.4|469.49|463.49|468.69|462.69|0
1580835600000|2020-02-04 17:00:00|469.37|463.37|468.14|462.14|469.49|463.49|468.04|462.04|0
1580835900000|2020-02-04 17:05:00|468.22|462.22|467.67|461.67|468.26|462.26|467.28|461.28|0
1580836200000|2020-02-04 17:10:00|467.72|461.72|467.44|461.44|467.86|461.86|467.19|461.19|0
1580836500000|2020-02-04 17:15:00|467.39|461.39|468.59|462.59|469.16|463.16|467.33|461.33|0
1580836800000|2020-02-04 17:20:00|468.61|462.61|468.42|462.42|468.61|462.61|468|462|0
1580837100000|2020-02-04 17:25:00|468.47|462.47|468.62|462.62|468.83|462.83|468.46|462.46|0
1580837400000|2020-02-04 17:30:00|468.6|462.6|468.29|462.29|469.53|463.53|468.17|462.17|0
1580837700000|2020-02-04 17:35:00|468.26|462.26|468.8|462.8|468.91|462.91|468.08|462.08|0
1580838000000|2020-02-04 17:40:00|468.78|462.78|468.43|462.43|468.8|462.8|467.89|461.89|0
1580838300000|2020-02-04 17:45:00|468.22|462.22|467.67|461.67|468.43|462.43|467.62|461.62|0
1580838600000|2020-02-04 17:50:00|467.62|461.62|467.93|461.93|468.49|462.49|467.62|461.62|0
1580838900000|2020-02-04 17:55:00|467.91|461.91|467.65|461.65|467.91|461.91|467.3|461.3|0
1580839200000|2020-02-04 18:00:00|467.63|461.63|467.43|461.43|467.79|461.79|467.12|461.12|0
1580839500000|2020-02-04 18:05:00|467.48|461.48|467.42|461.42|467.84|461.84|467.37|461.37|0
1580839800000|2020-02-04 18:10:00|467.4|461.4|467.08|461.08|467.54|461.54|467.08|461.08|0
1580840100000|2020-02-04 18:15:00|467.07|461.07|466.17|460.17|467.18|461.18|465.91|459.91|0
1580840400000|2020-02-04 18:20:00|466.15|460.15|467.02|461.02|467.07|461.07|466.04|460.04|0
1580840700000|2020-02-04 18:25:00|467.23|461.23|466.88|460.88|467.27|461.27|466.63|460.63|0
1580841000000|2020-02-04 18:30:00|466.87|460.87|466.42|460.42|467.16|461.16|466.42|460.42|0
1580841300000|2020-02-04 18:35:00|466.37|460.37|465.89|459.89|466.62|460.62|465.89|459.89|0
1580841600000|2020-02-04 18:40:00|465.92|459.92|465.42|459.42|466.13|460.13|465.17|459.17|0
1580841900000|2020-02-04 18:45:00|465.41|459.41|465.76|459.76|465.81|459.81|465.31|459.31|0
1580842200000|2020-02-04 18:50:00|465.9|459.9|465.35|459.35|466.59|460.59|465.2|459.2|0
1580842500000|2020-02-04 18:55:00|465.37|459.37|465.58|459.58|465.65|459.65|465.23|459.23|0
1580842800000|2020-02-04 19:00:00|465.64|459.64|465.86|459.86|465.98|459.98|465.54|459.54|0
1580843100000|2020-02-04 19:05:00|465.85|459.85|465.12|459.12|466.01|460.01|464.95|458.95|0
1580843400000|2020-02-04 19:10:00|465.14|459.14|463.56|457.56|465.14|459.14|463.56|457.56|0
1580843700000|2020-02-04 19:15:00|463.54|457.54|462.51|456.51|463.56|457.56|462.47|456.47|0
1580844000000|2020-02-04 19:20:00|462.54|456.54|463.23|457.23|463.53|457.53|462.46|456.46|0
1580844300000|2020-02-04 19:25:00|463.21|457.21|463.14|457.14|463.42|457.42|462.98|456.98|0
1580844600000|2020-02-04 19:30:00|463.15|457.15|463.06|457.06|463.19|457.19|462.74|456.74|0
1580844900000|2020-02-04 19:35:00|463.05|457.05|463.49|457.49|463.52|457.52|463.04|457.04|0
1580845200000|2020-02-04 19:40:00|463.47|457.47|463.28|457.28|463.59|457.59|463.17|457.17|0
1580845500000|2020-02-04 19:45:00|463.3|457.3|464.8|458.8|464.83|458.83|463.3|457.3|0
1580845800000|2020-02-04 19:50:00|464.79|458.79|464.75|458.75|464.94|458.94|464.15|458.15|0
1580846100000|2020-02-04 19:55:00|464.74|458.74|464.32|458.32|464.83|458.83|464.06|458.06|0
1580846400000|2020-02-04 20:00:00|464.31|458.31|464.84|458.84|464.84|458.84|464.21|458.21|0
1580846700000|2020-02-04 20:05:00|464.89|458.89|465.39|459.39|465.39|459.39|464.69|458.69|0
1580847000000|2020-02-04 20:10:00|465.62|459.62|465.4|459.4|465.91|459.91|465.23|459.23|0
1580847300000|2020-02-04 20:15:00|465.52|459.52|465.21|459.21|465.84|459.84|465.08|459.08|0
1580847600000|2020-02-04 20:20:00|465.1|459.1|465.52|459.52|465.72|459.72|465.09|459.09|0
1580847900000|2020-02-04 20:25:00|465.49|459.49|465.78|459.78|465.82|459.82|465.39|459.39|0
1580848200000|2020-02-04 20:30:00|465.79|459.79|465.98|459.98|466.25|460.25|465.58|459.58|0
1580848500000|2020-02-04 20:35:00|466|460|465.59|459.59|466|460|465.58|459.58|0
1580848800000|2020-02-04 20:40:00|465.63|459.63|465.17|459.17|465.68|459.68|464.71|458.71|0
1580849100000|2020-02-04 20:45:00|465.19|459.19|464.92|458.92|465.43|459.43|464.69|458.69|0
1580849400000|2020-02-04 20:50:00|464.71|458.71|464.05|458.05|464.84|458.84|463.96|457.96|0
1580849700000|2020-02-04 20:55:00|464|458|464.54|458.54|464.54|458.54|463.35|457.35|0
1580913000000|2020-02-05 14:30:00|466.58|460.58|468.05|462.05|469.53|463.53|466.58|460.58|0
1580913300000|2020-02-05 14:35:00|467.87|461.87|468.61|462.61|470.02|464.02|467.57|461.57|0
1580913600000|2020-02-05 14:40:00|468.48|462.48|465.78|459.78|468.57|462.57|464.81|458.81|0
1580913900000|2020-02-05 14:45:00|465.8|459.8|466.42|460.42|466.51|460.51|465.22|459.22|0
1580914200000|2020-02-05 14:50:00|466.41|460.41|465.29|459.29|467.17|461.17|465.05|459.05|0
1580914500000|2020-02-05 14:55:00|465.3|459.3|465.22|459.22|466.09|460.09|464.66|458.66|0
1580914800000|2020-02-05 15:00:00|465.2|459.2|463.62|457.62|466.26|460.26|462.95|456.95|0
1580915100000|2020-02-05 15:05:00|463.64|457.64|461.16|455.16|464.6|458.6|461.05|455.05|0
1580915400000|2020-02-05 15:10:00|461.18|455.18|459.79|453.79|462.13|456.13|459.24|453.24|0
1580915700000|2020-02-05 15:15:00|459.84|453.84|460.17|454.17|460.61|454.61|458.42|452.42|0
1580916000000|2020-02-05 15:20:00|460.18|454.18|460.13|454.13|460.58|454.58|459.86|453.86|0
1580916300000|2020-02-05 15:25:00|460.12|454.12|459.62|453.62|460.12|454.12|458.01|452.01|0
1580916600000|2020-02-05 15:30:00|459.61|453.61|459.13|453.13|459.87|453.87|458.07|452.07|0
1580916900000|2020-02-05 15:35:00|459.05|453.05|456.62|450.62|459.14|453.14|456.27|450.27|0
1580917200000|2020-02-05 15:40:00|456.57|450.57|456.56|450.56|457.23|451.23|455.83|449.83|0
1580917500000|2020-02-05 15:45:00|456.55|450.55|457.39|451.39|457.51|451.51|456.3|450.3|0
1580917800000|2020-02-05 15:50:00|457.4|451.4|456.87|450.87|457.93|451.93|456.8|450.8|0
1580918100000|2020-02-05 15:55:00|456.93|450.93|455.75|449.75|456.96|450.96|455.75|449.75|0
1580918400000|2020-02-05 16:00:00|455.78|449.78|455.97|449.97|456.7|450.7|455.44|449.44|0
1580918700000|2020-02-05 16:05:00|455.98|449.98|455.04|449.04|455.98|449.98|454.37|448.37|0
1580919000000|2020-02-05 16:10:00|455.1|449.1|456.26|450.26|456.26|450.26|454.91|448.91|0
1580919300000|2020-02-05 16:15:00|456.32|450.32|457.74|451.74|457.83|451.83|456.27|450.27|0
1580919600000|2020-02-05 16:20:00|457.73|451.73|457.79|451.79|458.04|452.04|457.4|451.4|0
1580919900000|2020-02-05 16:25:00|457.87|451.87|456.52|450.52|457.87|451.87|456.28|450.28|0
1580920200000|2020-02-05 16:30:00|456.56|450.56|458.08|452.08|458.16|452.16|456.42|450.42|0
1580920500000|2020-02-05 16:35:00|458.09|452.09|458.17|452.17|458.44|452.44|457.91|451.91|0
1580920800000|2020-02-05 16:40:00|458.11|452.11|458.08|452.08|458.62|452.62|457.83|451.83|0
1580921100000|2020-02-05 16:45:00|457.87|451.87|458.24|452.24|458.24|452.24|457.87|451.87|0
1580921400000|2020-02-05 16:50:00|458.22|452.22|457.91|451.91|458.43|452.43|457.6|451.6|0
1580921700000|2020-02-05 16:55:00|457.93|451.93|458.42|452.42|458.75|452.75|457.33|451.33|0
1580922000000|2020-02-05 17:00:00|458.35|452.35|458.15|452.15|458.46|452.46|458|452|0
1580922300000|2020-02-05 17:05:00|458.14|452.14|457.79|451.79|458.75|452.75|457.72|451.72|0
1580922600000|2020-02-05 17:10:00|457.81|451.81|458.72|452.72|458.72|452.72|457.76|451.76|0
1580922900000|2020-02-05 17:15:00|458.93|452.93|458.69|452.69|459.54|453.54|458.53|452.53|0
1580923200000|2020-02-05 17:20:00|458.79|452.79|458.1|452.1|458.79|452.79|457.84|451.84|0
1580923500000|2020-02-05 17:25:00|458.11|452.11|457.88|451.88|458.42|452.42|457.66|451.66|0
1580923800000|2020-02-05 17:30:00|457.84|451.84|458.09|452.09|458.22|452.22|457.76|451.76|0
1580924100000|2020-02-05 17:35:00|458.07|452.07|459.35|453.35|459.36|453.36|458.05|452.05|0
1580924400000|2020-02-05 17:40:00|459.38|453.38|459.14|453.14|459.46|453.46|458.99|452.99|0
1580924700000|2020-02-05 17:45:00|459.11|453.11|458.84|452.84|459.32|453.32|458.79|452.79|0
1580925000000|2020-02-05 17:50:00|458.79|452.79|458.43|452.43|458.91|452.91|458.4|452.4|0
1580925300000|2020-02-05 17:55:00|458.42|452.42|458.4|452.4|458.54|452.54|458.29|452.29|0
1580925600000|2020-02-05 18:00:00|458.41|452.41|457.73|451.73|458.64|452.64|457.31|451.31|0
1580925900000|2020-02-05 18:05:00|457.74|451.74|456.93|450.93|457.82|451.82|456.93|450.93|0
1580926200000|2020-02-05 18:10:00|456.91|450.91|457.13|451.13|457.35|451.35|456.91|450.91|0
1580926500000|2020-02-05 18:15:00|457.12|451.12|456.97|450.97|457.34|451.34|456.85|450.85|0
1580926800000|2020-02-05 18:20:00|457|451|457.86|451.86|458.02|452.02|456.95|450.95|0
1580927100000|2020-02-05 18:25:00|457.87|451.87|457.08|451.08|458.17|452.17|457.05|451.05|0
1580927400000|2020-02-05 18:30:00|457.1|451.1|457.37|451.37|457.64|451.64|457.07|451.07|0
1580927700000|2020-02-05 18:35:00|457.32|451.32|456.56|450.56|457.5|451.5|456.47|450.47|0
1580928000000|2020-02-05 18:40:00|456.54|450.54|456.66|450.66|456.79|450.79|456.36|450.36|0
1580928300000|2020-02-05 18:45:00|456.65|450.65|456.16|450.16|456.67|450.67|456.13|450.13|0
1580928600000|2020-02-05 18:50:00|456.14|450.14|456.32|450.32|456.83|450.83|455.94|449.94|0
1580928900000|2020-02-05 18:55:00|456.21|450.21|456.23|450.23|456.43|450.43|456.04|450.04|0
1580929200000|2020-02-05 19:00:00|456.21|450.21|456.32|450.32|456.55|450.55|456.17|450.17|0
1580929500000|2020-02-05 19:05:00|456.31|450.31|456.61|450.61|456.73|450.73|456.31|450.31|0
1580929800000|2020-02-05 19:10:00|456.6|450.6|456.62|450.62|456.62|450.62|456.19|450.19|0
1580930100000|2020-02-05 19:15:00|456.61|450.61|457.83|451.83|457.84|451.84|456.6|450.6|0
1580930400000|2020-02-05 19:20:00|457.85|451.85|460.26|454.26|460.38|454.38|457.73|451.73|0
1580930700000|2020-02-05 19:25:00|460.28|454.28|460.07|454.07|460.33|454.33|459.76|453.76|0
1580931000000|2020-02-05 19:30:00|460.16|454.16|459.72|453.72|460.35|454.35|459.71|453.71|0
1580931300000|2020-02-05 19:35:00|459.7|453.7|458.84|452.84|459.79|453.79|458.65|452.65|0
1580931600000|2020-02-05 19:40:00|458.82|452.82|459.14|453.14|459.39|453.39|458.66|452.66|0
1580931900000|2020-02-05 19:45:00|459.12|453.12|458.8|452.8|459.17|453.17|458.68|452.68|0
1580932200000|2020-02-05 19:50:00|458.78|452.78|459.22|453.22|459.26|453.26|458.69|452.69|0
1580932500000|2020-02-05 19:55:00|459.23|453.23|459.34|453.34|459.44|453.44|459.07|453.07|0
1580932800000|2020-02-05 20:00:00|459.35|453.35|460.61|454.61|460.64|454.64|459.34|453.34|0
1580933100000|2020-02-05 20:05:00|460.59|454.59|459.08|453.08|460.59|454.59|459.03|453.03|0
1580933400000|2020-02-05 20:10:00|459.09|453.09|458.45|452.45|459.27|453.27|458.45|452.45|0
1580933700000|2020-02-05 20:15:00|458.5|452.5|458.39|452.39|458.58|452.58|458.13|452.13|0
1580934000000|2020-02-05 20:20:00|458.4|452.4|458.35|452.35|458.61|452.61|458.19|452.19|0
1580934300000|2020-02-05 20:25:00|458.32|452.32|457.8|451.8|458.32|452.32|457.76|451.76|0
1580934600000|2020-02-05 20:30:00|457.7|451.7|457.43|451.43|457.81|451.81|457.38|451.38|0
1580934900000|2020-02-05 20:35:00|457.41|451.41|458.09|452.09|458.1|452.1|457.04|451.04|0
1580935200000|2020-02-05 20:40:00|458.1|452.1|457.76|451.76|458.19|452.19|457.53|451.53|0
1580935500000|2020-02-05 20:45:00|457.66|451.66|457.93|451.93|458.19|452.19|457.41|451.41|0
1580935800000|2020-02-05 20:50:00|457.83|451.83|457.07|451.07|457.91|451.91|456.77|450.77|0
1580936100000|2020-02-05 20:55:00|457.18|451.18|456.75|450.75|457.18|451.18|456.46|450.46|0
1580999400000|2020-02-06 14:30:00|456.28|450.28|454.84|448.84|456.83|450.83|452.65|446.65|0
1580999700000|2020-02-06 14:35:00|454.81|448.81|454.07|448.07|454.81|448.81|453.95|447.95|0
1581000000000|2020-02-06 14:40:00|454.08|448.08|454.38|448.38|454.82|448.82|452.95|446.95|0
1581000300000|2020-02-06 14:45:00|454.35|448.35|456.71|450.71|456.96|450.96|454.25|448.25|0
1581000600000|2020-02-06 14:50:00|456.66|450.66|457.55|451.55|458.02|452.02|455.17|449.17|0
1581000900000|2020-02-06 14:55:00|457.52|451.52|460.18|454.18|460.21|454.21|457.17|451.17|0
1581001200000|2020-02-06 15:00:00|460.23|454.23|459.27|453.27|460.25|454.25|458.7|452.7|0
1581001500000|2020-02-06 15:05:00|459.38|453.38|460.66|454.66|461.11|455.11|459.31|453.31|0
1581001800000|2020-02-06 15:10:00|460.64|454.64|458.74|452.74|460.68|454.68|458.28|452.28|0
1581002100000|2020-02-06 15:15:00|458.79|452.79|456.23|450.23|458.79|452.79|456.15|450.15|0
1581002400000|2020-02-06 15:20:00|456.18|450.18|455.91|449.91|456.83|450.83|455.77|449.77|0
1581002700000|2020-02-06 15:25:00|455.94|449.94|456.71|450.71|456.99|450.99|455.61|449.61|0
1581003000000|2020-02-06 15:30:00|456.66|450.66|456.02|450.02|457.12|451.12|455.99|449.99|0
1581003300000|2020-02-06 15:35:00|456.06|450.06|454.34|448.34|456.09|450.09|453.99|447.99|0
1581003600000|2020-02-06 15:40:00|454.22|448.22|454.28|448.28|454.92|448.92|454.11|448.11|0
1581003900000|2020-02-06 15:45:00|454.23|448.23|455.04|449.04|455.48|449.48|454.13|448.13|0
1581004200000|2020-02-06 15:50:00|454.99|448.99|454.87|448.87|455.83|449.83|454.87|448.87|0
1581004500000|2020-02-06 15:55:00|454.85|448.85|455.2|449.2|455.29|449.29|454.46|448.46|0
1581004800000|2020-02-06 16:00:00|455.25|449.25|455.16|449.16|455.26|449.26|454.67|448.67|0
1581005100000|2020-02-06 16:05:00|455.11|449.11|454.69|448.69|455.22|449.22|454.23|448.23|0
1581005400000|2020-02-06 16:10:00|454.66|448.66|456.47|450.47|456.55|450.55|454.66|448.66|0
1581005700000|2020-02-06 16:15:00|456.45|450.45|456.21|450.21|456.47|450.47|456.07|450.07|0
1581006000000|2020-02-06 16:20:00|456.23|450.23|456.73|450.73|456.73|450.73|456.16|450.16|0
1581006300000|2020-02-06 16:25:00|456.5|450.5|456.62|450.62|456.89|450.89|456.28|450.28|0
1581006600000|2020-02-06 16:30:00|456.57|450.57|456.67|450.67|456.91|450.91|456.52|450.52|0
1581006900000|2020-02-06 16:35:00|456.64|450.64|456.06|450.06|456.64|450.64|455.94|449.94|0
1581007200000|2020-02-06 16:40:00|456.05|450.05|455.48|449.48|456.05|450.05|455.47|449.47|0
1581007500000|2020-02-06 16:45:00|455.46|449.46|455.85|449.85|455.95|449.95|454.89|448.89|0
1581007800000|2020-02-06 16:50:00|455.83|449.83|455.17|449.17|455.83|449.83|455.06|449.06|0
1581008100000|2020-02-06 16:55:00|455.22|449.22|455.09|449.09|455.55|449.55|455.09|449.09|0
1581008400000|2020-02-06 17:00:00|455.19|449.19|455.3|449.3|455.66|449.66|455.19|449.19|0
1581008700000|2020-02-06 17:05:00|455.34|449.34|455.78|449.78|455.82|449.82|455.34|449.34|0
1581009000000|2020-02-06 17:10:00|455.91|449.91|454.91|448.91|455.91|449.91|454.85|448.85|0
1581009300000|2020-02-06 17:15:00|454.95|448.95|454.89|448.89|455.06|449.06|454.52|448.52|0
1581009600000|2020-02-06 17:20:00|454.84|448.84|454.22|448.22|454.98|448.98|454.04|448.04|0
1581009900000|2020-02-06 17:25:00|454.15|448.15|455.01|449.01|455.01|449.01|454.15|448.15|0
1581010200000|2020-02-06 17:30:00|454.93|448.93|454.93|448.93|455.15|449.15|454.9|448.9|0
1581010500000|2020-02-06 17:35:00|454.92|448.92|454.52|448.52|454.92|448.92|454.34|448.34|0
1581010800000|2020-02-06 17:40:00|454.57|448.57|454.44|448.44|454.82|448.82|454.32|448.32|0
1581011100000|2020-02-06 17:45:00|454.55|448.55|453.04|447.04|454.55|448.55|453.04|447.04|0
1581011400000|2020-02-06 17:50:00|453.07|447.07|452.67|446.67|453.31|447.31|452.42|446.42|0
1581011700000|2020-02-06 17:55:00|452.56|446.56|453.32|447.32|453.38|447.38|452.54|446.54|0
1581012000000|2020-02-06 18:00:00|453.11|447.11|453.66|447.66|453.83|447.83|453.11|447.11|0
1581012300000|2020-02-06 18:05:00|453.7|447.7|453.65|447.65|453.78|447.78|453.41|447.41|0
1581012600000|2020-02-06 18:10:00|453.67|447.67|453.43|447.43|453.7|447.7|453.23|447.23|0
1581012900000|2020-02-06 18:15:00|453.46|447.46|453.49|447.49|453.69|447.69|453.2|447.2|0
1581013200000|2020-02-06 18:20:00|453.43|447.43|452.74|446.74|453.45|447.45|452.67|446.67|0
1581013500000|2020-02-06 18:25:00|452.79|446.79|452.7|446.7|452.95|446.95|452.44|446.44|0
1581013800000|2020-02-06 18:30:00|452.66|446.66|452.62|446.62|452.88|446.88|452.58|446.58|0
1581014100000|2020-02-06 18:35:00|452.56|446.56|451.56|445.56|452.58|446.58|451.56|445.56|0
1581014400000|2020-02-06 18:40:00|451.61|445.61|451.54|445.54|451.69|445.69|451.48|445.48|0
1581014700000|2020-02-06 18:45:00|451.56|445.56|451.5|445.5|451.67|445.67|451.23|445.23|0
1581015000000|2020-02-06 18:50:00|451.53|445.53|451.74|445.74|451.74|445.74|451.25|445.25|0
1581015300000|2020-02-06 18:55:00|451.71|445.71|451.81|445.81|451.87|445.87|451.6|445.6|0
1581015600000|2020-02-06 19:00:00|451.74|445.74|452.08|446.08|452.19|446.19|451.74|445.74|0
1581015900000|2020-02-06 19:05:00|452.12|446.12|452.03|446.03|452.24|446.24|452.03|446.03|0
1581016200000|2020-02-06 19:10:00|452.01|446.01|451.7|445.7|452.07|446.07|451.38|445.38|0
1581016500000|2020-02-06 19:15:00|451.64|445.64|450.95|444.95|451.64|445.64|450.87|444.87|0
1581016800000|2020-02-06 19:20:00|450.87|444.87|450.61|444.61|450.87|444.87|450.48|444.48|0
1581017100000|2020-02-06 19:25:00|450.62|444.62|450.6|444.6|450.78|444.78|450.5|444.5|0
1581017400000|2020-02-06 19:30:00|450.58|444.58|450.61|444.61|450.61|444.61|450.38|444.38|0
1581017700000|2020-02-06 19:35:00|450.56|444.56|450.4|444.4|450.62|444.62|450.35|444.35|0
1581018000000|2020-02-06 19:40:00|450.38|444.38|450.09|444.09|450.38|444.38|450.09|444.09|0
1581018300000|2020-02-06 19:45:00|450.04|444.04|449.88|443.88|450.19|444.19|449.87|443.87|0
1581018600000|2020-02-06 19:50:00|449.93|443.93|450.22|444.22|450.32|444.32|449.9|443.9|0
1581018900000|2020-02-06 19:55:00|450.2|444.2|449.33|443.33|450.22|444.22|449.2|443.2|0
1581019200000|2020-02-06 20:00:00|449.39|443.39|449.86|443.86|449.98|443.98|449.39|443.39|0
1581019500000|2020-02-06 20:05:00|449.88|443.88|450.07|444.07|450.33|444.33|449.81|443.81|0
1581019800000|2020-02-06 20:10:00|450.13|444.13|450.21|444.21|450.43|444.43|450.13|444.13|0
1581020100000|2020-02-06 20:15:00|450.19|444.19|449.82|443.82|450.19|444.19|449.81|443.81|0
1581020400000|2020-02-06 20:20:00|449.77|443.77|449.38|443.38|449.77|443.77|449.36|443.36|0
1581020700000|2020-02-06 20:25:00|449.43|443.43|449.2|443.2|449.58|443.58|449.17|443.17|0
1581021000000|2020-02-06 20:30:00|449.1|443.1|449.41|443.41|449.46|443.46|449.1|443.1|0
1581021300000|2020-02-06 20:35:00|449.35|443.35|449.29|443.29|449.47|443.47|449.16|443.16|0
1581021600000|2020-02-06 20:40:00|449.31|443.31|448.22|442.22|449.41|443.41|448.19|442.19|0
1581021900000|2020-02-06 20:45:00|448.29|442.29|447.89|441.89|448.36|442.36|447.71|441.71|0
1581022200000|2020-02-06 20:50:00|447.92|441.92|448.07|442.07|448.15|442.15|447.56|441.56|0
1581022500000|2020-02-06 20:55:00|448.1|442.1|448.48|442.48|448.79|442.79|448.07|442.07|0
1581085800000|2020-02-07 14:30:00|439.21|433.21|436.66|430.66|439.21|433.21|433.73|427.73|0
1581086100000|2020-02-07 14:35:00|436.71|430.71|439.47|433.47|440.14|434.14|434.52|428.52|0
1581086400000|2020-02-07 14:40:00|439.49|433.49|440.73|434.73|443.09|437.09|439.49|433.49|0
1581086700000|2020-02-07 14:45:00|440.43|434.43|438.63|432.63|440.62|434.62|438.11|432.11|0
1581087000000|2020-02-07 14:50:00|438.59|432.59|436.21|430.21|439.25|433.25|436.11|430.11|0
1581087300000|2020-02-07 14:55:00|436.09|430.09|435.12|429.12|437.31|431.31|435.07|429.07|0
1581087600000|2020-02-07 15:00:00|435.05|429.05|435.13|429.13|435.77|429.77|434.25|428.25|0
1581087900000|2020-02-07 15:05:00|435.15|429.15|432.24|426.24|435.16|429.16|431.82|425.82|0
1581088200000|2020-02-07 15:10:00|432.19|426.19|431.81|425.81|432.19|426.19|430.97|424.97|0
1581088500000|2020-02-07 15:15:00|431.84|425.84|433.27|427.27|433.33|427.33|431.71|425.71|0
1581088800000|2020-02-07 15:20:00|433.4|427.4|431.67|425.67|433.95|427.95|431.46|425.46|0
1581089100000|2020-02-07 15:25:00|431.61|425.61|430.05|424.05|431.91|425.91|429.82|423.82|0
1581089400000|2020-02-07 15:30:00|429.84|423.84|428.69|422.69|430.45|424.45|428.42|422.42|0
1581089700000|2020-02-07 15:35:00|428.67|422.67|427.34|421.34|428.99|422.99|427.34|421.34|0
1581090000000|2020-02-07 15:40:00|427.24|421.24|428.41|422.41|428.75|422.75|426.99|420.99|0
1581090300000|2020-02-07 15:45:00|428.62|422.62|427.82|421.82|428.65|422.65|427.39|421.39|0
1581090600000|2020-02-07 15:50:00|427.9|421.9|428.71|422.71|428.96|422.96|427.62|421.62|0
1581090900000|2020-02-07 15:55:00|428.68|422.68|428.83|422.83|428.92|422.92|428.29|422.29|0
1581091200000|2020-02-07 16:00:00|428.62|422.62|429.71|423.71|429.71|423.71|428.44|422.44|0
1581091500000|2020-02-07 16:05:00|429.64|423.64|431|425|431|425|429.35|423.35|0
1581091800000|2020-02-07 16:10:00|430.89|424.89|430.61|424.61|431.33|425.33|430.47|424.47|0
1581092100000|2020-02-07 16:15:00|430.57|424.57|431.56|425.56|431.82|425.82|430.47|424.47|0
1581092400000|2020-02-07 16:20:00|431.51|425.51|431.53|425.53|431.53|425.53|431.1|425.1|0
1581092700000|2020-02-07 16:25:00|431.54|425.54|429.72|423.72|431.56|425.56|429.59|423.59|0
1581093000000|2020-02-07 16:30:00|429.7|423.7|429.72|423.72|429.81|423.81|429.22|423.22|0
1581093300000|2020-02-07 16:35:00|429.67|423.67|429.85|423.85|429.99|423.99|429.16|423.16|0
1581093600000|2020-02-07 16:40:00|429.8|423.8|430.31|424.31|430.32|424.32|429.57|423.57|0
1581093900000|2020-02-07 16:45:00|430.28|424.28|429.75|423.75|430.3|424.3|429.52|423.52|0
1581094200000|2020-02-07 16:50:00|429.68|423.68|430.21|424.21|430.34|424.34|429.68|423.68|0
1581094500000|2020-02-07 16:55:00|430.1|424.1|430.48|424.48|430.53|424.53|429.98|423.98|0
1581094800000|2020-02-07 17:00:00|430.5|424.5|430.63|424.63|431.08|425.08|429.98|423.98|0
1581095100000|2020-02-07 17:05:00|430.71|424.71|430.91|424.91|431.42|425.42|430.71|424.71|0
1581095400000|2020-02-07 17:10:00|430.87|424.87|430.1|424.1|430.87|424.87|429.94|423.94|0
1581095700000|2020-02-07 17:15:00|430.18|424.18|429.5|423.5|430.32|424.32|429.5|423.5|0
1581096000000|2020-02-07 17:20:00|429.4|423.4|429.63|423.63|429.87|423.87|429.38|423.38|0
1581096300000|2020-02-07 17:25:00|429.67|423.67|430.22|424.22|430.55|424.55|429.51|423.51|0
1581096600000|2020-02-07 17:30:00|430.43|424.43|430.1|424.1|430.48|424.48|429.89|423.89|0
1581096900000|2020-02-07 17:35:00|430.06|424.06|430.07|424.07|430.17|424.17|429.7|423.7|0
1581097200000|2020-02-07 17:40:00|429.96|423.96|430.42|424.42|430.42|424.42|429.85|423.85|0
1581097500000|2020-02-07 17:45:00|430.39|424.39|430.37|424.37|430.53|424.53|429.96|423.96|0
1581097800000|2020-02-07 17:50:00|430.31|424.31|430.03|424.03|430.34|424.34|429.69|423.69|0
1581098100000|2020-02-07 17:55:00|430.1|424.1|430.27|424.27|430.45|424.45|429.36|423.36|0
1581098400000|2020-02-07 18:00:00|430.28|424.28|431.39|425.39|431.48|425.48|430.28|424.28|0
1581098700000|2020-02-07 18:05:00|431.46|425.46|431.44|425.44|431.55|425.55|430.69|424.69|0
1581099000000|2020-02-07 18:10:00|431.4|425.4|432.04|426.04|432.09|426.09|430.77|424.77|0
1581099300000|2020-02-07 18:15:00|432.09|426.09|431.69|425.69|432.16|426.16|431.6|425.6|0
1581099600000|2020-02-07 18:20:00|431.59|425.59|432.24|426.24|432.24|426.24|431.35|425.35|0
1581099900000|2020-02-07 18:25:00|432.35|426.35|431.62|425.62|432.37|426.37|431.47|425.47|0
1581100200000|2020-02-07 18:30:00|431.52|425.52|431.54|425.54|432|426|431.31|425.31|0
1581100500000|2020-02-07 18:35:00|431.52|425.52|430.88|424.88|431.95|425.95|430.75|424.75|0
1581100800000|2020-02-07 18:40:00|430.91|424.91|431.54|425.54|431.87|425.87|430.7|424.7|0
1581101100000|2020-02-07 18:45:00|431.33|425.33|430.81|424.81|431.59|425.59|430.51|424.51|0
1581101400000|2020-02-07 18:50:00|430.6|424.6|430.37|424.37|430.71|424.71|430.17|424.17|0
1581101700000|2020-02-07 18:55:00|430.32|424.32|430.32|424.32|430.78|424.78|430.22|424.22|0
1581102000000|2020-02-07 19:00:00|430.35|424.35|429.43|423.43|430.42|424.42|429.22|423.22|0
1581102300000|2020-02-07 19:05:00|429.38|423.38|429.28|423.28|429.52|423.52|429.1|423.1|0
1581102600000|2020-02-07 19:10:00|429.49|423.49|429.1|423.1|429.76|423.76|428.82|422.82|0
1581102900000|2020-02-07 19:15:00|428.97|422.97|429.6|423.6|429.67|423.67|428.97|422.97|0
1581103200000|2020-02-07 19:20:00|429.55|423.55|429.33|423.33|430.15|424.15|429.2|423.2|0
1581103500000|2020-02-07 19:25:00|429.36|423.36|430.01|424.01|430.01|424.01|429.15|423.15|0
1581103800000|2020-02-07 19:30:00|429.99|423.99|430.36|424.36|430.41|424.41|429.76|423.76|0
1581104100000|2020-02-07 19:35:00|430.28|424.28|430.36|424.36|430.67|424.67|430.14|424.14|0
1581104400000|2020-02-07 19:40:00|430.35|424.35|430.4|424.4|430.42|424.42|429.83|423.83|0
1581104700000|2020-02-07 19:45:00|430.31|424.31|429.74|423.74|430.54|424.54|429.74|423.74|0
1581105000000|2020-02-07 19:50:00|429.73|423.73|429.91|423.91|430.22|424.22|429.44|423.44|0
1581105300000|2020-02-07 19:55:00|430|424|430.43|424.43|430.43|424.43|429.79|423.79|0
1581105600000|2020-02-07 20:00:00|430.46|424.46|431.36|425.36|431.45|425.45|430.46|424.46|0
1581105900000|2020-02-07 20:05:00|431.34|425.34|431.39|425.39|431.78|425.78|431.24|425.24|0
1581106200000|2020-02-07 20:10:00|431.49|425.49|431.64|425.64|431.64|425.64|430.99|424.99|0
1581106500000|2020-02-07 20:15:00|431.49|425.49|431.66|425.66|431.95|425.95|431.46|425.46|0
1581106800000|2020-02-07 20:20:00|431.79|425.79|431.83|425.83|431.88|425.88|431.44|425.44|0
1581107100000|2020-02-07 20:25:00|431.73|425.73|432.68|426.68|432.68|426.68|431.73|425.73|0
1581107400000|2020-02-07 20:30:00|432.46|426.46|432.07|426.07|432.92|426.92|431.96|425.96|0
1581107700000|2020-02-07 20:35:00|432.28|426.28|431.98|425.98|432.28|426.28|431.64|425.64|0
1581108000000|2020-02-07 20:40:00|431.93|425.93|432.25|426.25|432.25|426.25|431.82|425.82|0
1581108300000|2020-02-07 20:45:00|432.27|426.27|432.18|426.18|432.31|426.31|431.79|425.79|0
1581108600000|2020-02-07 20:50:00|432.26|426.26|432.04|426.04|432.57|426.57|431.83|425.83|0
1581108900000|2020-02-07 20:55:00|432.09|426.09|432.75|426.75|432.88|426.88|431.66|425.66|0
1581345000000|2020-02-10 14:30:00|432.33|426.33|430.44|424.44|433.43|427.43|429.39|423.39|0
1581345300000|2020-02-10 14:35:00|430.23|424.23|427.99|421.99|431.46|425.46|427.99|421.99|0
1581345600000|2020-02-10 14:40:00|428.07|422.07|428.55|422.55|429.54|423.54|427.17|421.17|0
1581345900000|2020-02-10 14:45:00|428.44|422.44|425.44|419.44|428.84|422.84|425.44|419.44|0
1581346200000|2020-02-10 14:50:00|425.41|419.41|423.95|417.95|425.68|419.68|423.17|417.17|0
1581346500000|2020-02-10 14:55:00|424.15|418.15|424.23|418.23|424.5|418.5|423.3|417.3|0
1581346800000|2020-02-10 15:00:00|424.25|418.25|426.91|420.91|427.13|421.13|424.25|418.25|0
1581347100000|2020-02-10 15:05:00|426.83|420.83|426.33|420.33|427.07|421.07|425.91|419.91|0
1581347400000|2020-02-10 15:10:00|426.27|420.27|426.53|420.53|426.9|420.9|425.93|419.93|0
1581347700000|2020-02-10 15:15:00|426.62|420.62|425.72|419.72|426.7|420.7|425.55|419.55|0
1581348000000|2020-02-10 15:20:00|425.69|419.69|425.08|419.08|426.32|420.32|424.61|418.61|0
1581348300000|2020-02-10 15:25:00|425.07|419.07|426.41|420.41|426.42|420.42|424.57|418.57|0
1581348600000|2020-02-10 15:30:00|426.43|420.43|425.46|419.46|426.43|420.43|425.46|419.46|0
1581348900000|2020-02-10 15:35:00|425.75|419.75|425.25|419.25|426.01|420.01|425.25|419.25|0
1581349200000|2020-02-10 15:40:00|425.3|419.3|425.34|419.34|425.62|419.62|425.15|419.15|0
1581349500000|2020-02-10 15:45:00|425.55|419.55|425.3|419.3|425.55|419.55|424.83|418.83|0
1581349800000|2020-02-10 15:50:00|425.27|419.27|425.47|419.47|425.6|419.6|424.83|418.83|0
1581350100000|2020-02-10 15:55:00|425.54|419.54|424.63|418.63|425.69|419.69|424.4|418.4|0
1581350400000|2020-02-10 16:00:00|424.64|418.64|423.97|417.97|425.13|419.13|423.97|417.97|0
1581350700000|2020-02-10 16:05:00|424.02|418.02|424.23|418.23|424.37|418.37|423.82|417.82|0
1581351000000|2020-02-10 16:10:00|424.44|418.44|424.33|418.33|424.71|418.71|424.18|418.18|0
1581351300000|2020-02-10 16:15:00|424.3|418.3|424.21|418.21|424.85|418.85|424.07|418.07|0
1581351600000|2020-02-10 16:20:00|424.42|418.42|424.4|418.4|424.96|418.96|424.14|418.14|0
1581351900000|2020-02-10 16:25:00|424.29|418.29|424.24|418.24|424.57|418.57|423.55|417.55|0
1581352200000|2020-02-10 16:30:00|424.26|418.26|423.61|417.61|424.58|418.58|423.35|417.35|0
1581352500000|2020-02-10 16:35:00|423.6|417.6|421.96|415.96|423.6|417.6|421.77|415.77|0
1581352800000|2020-02-10 16:40:00|421.99|415.99|422.29|416.29|422.29|416.29|421.66|415.66|0
1581353100000|2020-02-10 16:45:00|422.32|416.32|423.29|417.29|423.29|417.29|422.16|416.16|0
1581353400000|2020-02-10 16:50:00|423.32|417.32|423.69|417.69|424.24|418.24|423.32|417.32|0
1581353700000|2020-02-10 16:55:00|423.6|417.6|422.94|416.94|423.86|417.86|422.84|416.84|0
1581354000000|2020-02-10 17:00:00|422.97|416.97|421.91|415.91|423.12|417.12|421.78|415.78|0
1581354300000|2020-02-10 17:05:00|421.83|415.83|421.99|415.99|422.2|416.2|421.6|415.6|0
1581354600000|2020-02-10 17:10:00|422.01|416.01|422.82|416.82|422.98|416.98|422.01|416.01|0
1581354900000|2020-02-10 17:15:00|422.77|416.77|422.56|416.56|422.84|416.84|422.21|416.21|0
1581355200000|2020-02-10 17:20:00|422.54|416.54|422.05|416.05|422.69|416.69|421.9|415.9|0
1581355500000|2020-02-10 17:25:00|422.16|416.16|423.56|417.56|423.61|417.61|422.01|416.01|0
1581355800000|2020-02-10 17:30:00|423.35|417.35|424.18|418.18|424.23|418.23|423.3|417.3|0
1581356100000|2020-02-10 17:35:00|424.15|418.15|423.93|417.93|424.29|418.29|423.61|417.61|0
1581356400000|2020-02-10 17:40:00|423.96|417.96|424.49|418.49|424.49|418.49|423.96|417.96|0
1581356700000|2020-02-10 17:45:00|424.4|418.4|424.42|418.42|424.72|418.72|424.25|418.25|0
1581357000000|2020-02-10 17:50:00|424.4|418.4|423.84|417.84|424.93|418.93|423.79|417.79|0
1581357300000|2020-02-10 17:55:00|423.88|417.88|423.6|417.6|423.91|417.91|423.47|417.47|0
1581357600000|2020-02-10 18:00:00|423.58|417.58|423.37|417.37|423.79|417.79|423.13|417.13|0
1581357900000|2020-02-10 18:05:00|423.15|417.15|423.2|417.2|423.66|417.66|423.12|417.12|0
1581358200000|2020-02-10 18:10:00|423.41|417.41|423.1|417.1|423.6|417.6|423.08|417.08|0
1581358500000|2020-02-10 18:15:00|423.13|417.13|423.46|417.46|423.72|417.72|423.13|417.13|0
1581358800000|2020-02-10 18:20:00|423.39|417.39|423.43|417.43|423.61|417.61|422.94|416.94|0
1581359100000|2020-02-10 18:25:00|423.41|417.41|423.25|417.25|423.68|417.68|423.23|417.23|0
1581359400000|2020-02-10 18:30:00|423.15|417.15|422.3|416.3|423.46|417.46|422.3|416.3|0
1581359700000|2020-02-10 18:35:00|422.32|416.32|422.33|416.33|422.62|416.62|422.25|416.25|0
1581360000000|2020-02-10 18:40:00|422.36|416.36|422.55|416.55|422.55|416.55|422.05|416.05|0
1581360300000|2020-02-10 18:45:00|422.6|416.6|422.63|416.63|422.78|416.78|422.24|416.24|0
1581360600000|2020-02-10 18:50:00|422.57|416.57|422.6|416.6|422.81|416.81|422.4|416.4|0
1581360900000|2020-02-10 18:55:00|422.61|416.61|422.54|416.54|423.01|417.01|422.42|416.42|0
1581361200000|2020-02-10 19:00:00|422.56|416.56|422.88|416.88|423.14|417.14|422.49|416.49|0
1581361500000|2020-02-10 19:05:00|422.82|416.82|422.84|416.84|422.97|416.97|422.68|416.68|0
1581361800000|2020-02-10 19:10:00|422.86|416.86|422.49|416.49|422.89|416.89|422.28|416.28|0
1581362100000|2020-02-10 19:15:00|422.46|416.46|422.8|416.8|422.81|416.81|422.06|416.06|0
1581362400000|2020-02-10 19:20:00|422.75|416.75|422.76|416.76|422.81|416.81|422.59|416.59|0
1581362700000|2020-02-10 19:25:00|422.71|416.71|422.88|416.88|422.89|416.89|422.56|416.56|0
1581363000000|2020-02-10 19:30:00|422.95|416.95|423.02|417.02|423.27|417.27|422.79|416.79|0
1581363300000|2020-02-10 19:35:00|422.99|416.99|422.47|416.47|422.99|416.99|422.42|416.42|0
1581363600000|2020-02-10 19:40:00|422.44|416.44|422.27|416.27|422.68|416.68|422.27|416.27|0
1581363900000|2020-02-10 19:45:00|422.16|416.16|422.12|416.12|422.39|416.39|421.89|415.89|0
1581364200000|2020-02-10 19:50:00|422.15|416.15|421.49|415.49|422.2|416.2|421.46|415.46|0
1581364500000|2020-02-10 19:55:00|421.46|415.46|421.47|415.47|421.67|415.67|421.29|415.29|0
1581364800000|2020-02-10 20:00:00|421.57|415.57|421.54|415.54|421.71|415.71|421.49|415.49|0
1581365100000|2020-02-10 20:05:00|421.52|415.52|421.62|415.62|421.75|415.75|421.43|415.43|0
1581365400000|2020-02-10 20:10:00|421.68|415.68|421.55|415.55|421.92|415.92|421.36|415.36|0
1581365700000|2020-02-10 20:15:00|421.53|415.53|422.15|416.15|422.2|416.2|421.29|415.29|0
1581366000000|2020-02-10 20:20:00|422.17|416.17|421.59|415.59|422.17|416.17|421.26|415.26|0
1581366300000|2020-02-10 20:25:00|421.53|415.53|421.84|415.84|421.85|415.85|421.47|415.47|0
1581366600000|2020-02-10 20:30:00|421.81|415.81|421.8|415.8|422.03|416.03|421.36|415.36|0
1581366900000|2020-02-10 20:35:00|421.93|415.93|422.21|416.21|422.4|416.4|421.93|415.93|0
1581367200000|2020-02-10 20:40:00|422.19|416.19|422.84|416.84|422.84|416.84|422.02|416.02|0
1581367500000|2020-02-10 20:45:00|422.82|416.82|422.87|416.87|423.13|417.13|422.44|416.44|0
1581367800000|2020-02-10 20:50:00|422.92|416.92|422.28|416.28|422.92|416.92|422.27|416.27|0
1581368100000|2020-02-10 20:55:00|422.18|416.18|421.96|415.96|422.47|416.47|421.68|415.68|0
1581431400000|2020-02-11 14:30:00|422.06|416.06|418.65|412.65|424.19|418.19|418.65|412.65|0
1581431700000|2020-02-11 14:35:00|418.55|412.55|419.17|413.17|420.65|414.65|418.55|412.55|0
1581432000000|2020-02-11 14:40:00|419.19|413.19|421.5|415.5|421.53|415.53|417.5|411.5|0
1581432300000|2020-02-11 14:45:00|421.55|415.55|425.35|419.35|425.4|419.4|421.54|415.54|0
1581432600000|2020-02-11 14:50:00|425.37|419.37|426.79|420.79|427.06|421.06|425.37|419.37|0
1581432900000|2020-02-11 14:55:00|426.58|420.58|426.61|420.61|427.74|421.74|426.01|420.01|0
1581433200000|2020-02-11 15:00:00|426.66|420.66|428.56|422.56|428.64|422.64|426.2|420.2|0
1581433500000|2020-02-11 15:05:00|428.58|422.58|429.04|423.04|429.04|423.04|427.49|421.49|0
1581433800000|2020-02-11 15:10:00|428.93|422.93|428.89|422.89|429.58|423.58|427.79|421.79|0
1581434100000|2020-02-11 15:15:00|428.9|422.9|427.01|421.01|428.9|422.9|427.01|421.01|0
1581434400000|2020-02-11 15:20:00|426.99|420.99|427.3|421.3|427.3|421.3|426.31|420.31|0
1581434700000|2020-02-11 15:25:00|427.27|421.27|427.82|421.82|428.37|422.37|427.27|421.27|0
1581435000000|2020-02-11 15:30:00|427.94|421.94|429.24|423.24|429.91|423.91|427.94|421.94|0
1581435300000|2020-02-11 15:35:00|429.17|423.17|428.45|422.45|429.54|423.54|428.24|422.24|0
1581435600000|2020-02-11 15:40:00|428.44|422.44|429.77|423.77|429.77|423.77|428.32|422.32|0
1581435900000|2020-02-11 15:45:00|429.79|423.79|429.95|423.95|431.31|425.31|429.67|423.67|0
1581436200000|2020-02-11 15:50:00|429.88|423.88|429.97|423.97|430.24|424.24|429.5|423.5|0
1581436500000|2020-02-11 15:55:00|429.99|423.99|430.6|424.6|430.67|424.67|429.61|423.61|0
1581436800000|2020-02-11 16:00:00|430.5|424.5|431.6|425.6|431.88|425.88|429.56|423.56|0
1581437100000|2020-02-11 16:05:00|431.58|425.58|433.55|427.55|433.6|427.6|431.46|425.46|0
1581437400000|2020-02-11 16:10:00|433.42|427.42|432.45|426.45|433.53|427.53|432.44|426.44|0
1581437700000|2020-02-11 16:15:00|432.55|426.55|432.77|426.77|433.7|427.7|432.32|426.32|0
1581438000000|2020-02-11 16:20:00|432.87|426.87|434.35|428.35|434.43|428.43|432.62|426.62|0
1581438300000|2020-02-11 16:25:00|434.4|428.4|436.42|430.42|436.59|430.59|434.4|428.4|0
1581438600000|2020-02-11 16:30:00|436.55|430.55|435.42|429.42|436.62|430.62|434.98|428.98|0
1581438900000|2020-02-11 16:35:00|435.39|429.39|434.5|428.5|435.73|429.73|434.3|428.3|0
1581439200000|2020-02-11 16:40:00|434.43|428.43|434.32|428.32|434.43|428.43|433.83|427.83|0
1581439500000|2020-02-11 16:45:00|434.27|428.27|434.59|428.59|434.92|428.92|433.96|427.96|0
1581439800000|2020-02-11 16:50:00|434.54|428.54|434.62|428.62|435.18|429.18|434.02|428.02|0
1581440100000|2020-02-11 16:55:00|434.57|428.57|433.12|427.12|434.71|428.71|433.09|427.09|0
1581440400000|2020-02-11 17:00:00|433.07|427.07|432.79|426.79|433.98|427.98|432.79|426.79|0
1581440700000|2020-02-11 17:05:00|432.77|426.77|434.45|428.45|434.53|428.53|432.77|426.77|0
1581441000000|2020-02-11 17:10:00|434.5|428.5|435.46|429.46|435.48|429.48|434.32|428.32|0
1581441300000|2020-02-11 17:15:00|435.43|429.43|438.04|432.04|438.04|432.04|435.26|429.26|0
1581441600000|2020-02-11 17:20:00|438.06|432.06|438.29|432.29|438.96|432.96|437.93|431.93|0
1581441900000|2020-02-11 17:25:00|438.32|432.32|438.05|432.05|438.8|432.8|437.98|431.98|0
1581442200000|2020-02-11 17:30:00|437.85|431.85|437.47|431.47|438.41|432.41|437.47|431.47|0
1581442500000|2020-02-11 17:35:00|437.36|431.36|436.39|430.39|437.36|431.36|435.99|429.99|0
1581442800000|2020-02-11 17:40:00|436.35|430.35|436.6|430.6|436.63|430.63|436.12|430.12|0
1581443100000|2020-02-11 17:45:00|436.65|430.65|437.29|431.29|437.32|431.32|435.93|429.93|0
1581443400000|2020-02-11 17:50:00|437.3|431.3|437.53|431.53|437.67|431.67|437.25|431.25|0
1581443700000|2020-02-11 17:55:00|437.48|431.48|437.55|431.55|437.74|431.74|437.19|431.19|0
1581444000000|2020-02-11 18:00:00|437.78|431.78|438.03|432.03|438.85|432.85|437.78|431.78|0
1581444300000|2020-02-11 18:05:00|437.98|431.98|436.65|430.65|437.98|431.98|436.65|430.65|0
1581444600000|2020-02-11 18:10:00|436.66|430.66|437.68|431.68|437.72|431.72|436.49|430.49|0
1581444900000|2020-02-11 18:15:00|437.73|431.73|437.53|431.53|437.76|431.76|437.22|431.22|0
1581445200000|2020-02-11 18:20:00|437.55|431.55|436.87|430.87|437.62|431.62|436.79|430.79|0
1581445500000|2020-02-11 18:25:00|436.85|430.85|436.69|430.69|436.85|430.85|436.04|430.04|0
1581445800000|2020-02-11 18:30:00|436.68|430.68|436.33|430.33|436.8|430.8|436.29|430.29|0
1581446100000|2020-02-11 18:35:00|436.35|430.35|436.53|430.53|436.73|430.73|436.32|430.32|0
1581446400000|2020-02-11 18:40:00|436.47|430.47|436.99|430.99|437.29|431.29|436.47|430.47|0
1581446700000|2020-02-11 18:45:00|437.01|431.01|435.51|429.51|437.01|431.01|435.51|429.51|0
1581447000000|2020-02-11 18:50:00|435.48|429.48|434.29|428.29|435.48|429.48|434.18|428.18|0
1581447300000|2020-02-11 18:55:00|434.32|428.32|432.51|426.51|434.42|428.42|432.51|426.51|0
1581447600000|2020-02-11 19:00:00|432.54|426.54|432.12|426.12|432.9|426.9|432.12|426.12|0
1581447900000|2020-02-11 19:05:00|432.02|426.02|430.68|424.68|432.18|426.18|430.62|424.62|0
1581448200000|2020-02-11 19:10:00|430.81|424.81|432.04|426.04|432.04|426.04|430.81|424.81|0
1581448500000|2020-02-11 19:15:00|432.06|426.06|431.88|425.88|432.1|426.1|431.55|425.55|0
1581448800000|2020-02-11 19:20:00|431.81|425.81|431.82|425.82|432.16|426.16|431.44|425.44|0
1581449100000|2020-02-11 19:25:00|431.86|425.86|431.99|425.99|432.2|426.2|431.73|425.73|0
1581449400000|2020-02-11 19:30:00|432.01|426.01|431.94|425.94|432.21|426.21|431.51|425.51|0
1581449700000|2020-02-11 19:35:00|431.97|425.97|432.6|426.6|432.63|426.63|431.94|425.94|0
1581450000000|2020-02-11 19:40:00|432.68|426.68|432.54|426.54|432.79|426.79|432.17|426.17|0
1581450300000|2020-02-11 19:45:00|432.43|426.43|431.16|425.16|432.43|426.43|430.81|424.81|0
1581450600000|2020-02-11 19:50:00|431.19|425.19|431.75|425.75|431.83|425.83|431.14|425.14|0
1581450900000|2020-02-11 19:55:00|431.86|425.86|431.67|425.67|431.88|425.88|431.44|425.44|0
1581451200000|2020-02-11 20:00:00|431.6|425.6|431.08|425.08|431.64|425.64|430.96|424.96|0
1581451500000|2020-02-11 20:05:00|431.05|425.05|430.69|424.69|431.34|425.34|430.69|424.69|0
1581451800000|2020-02-11 20:10:00|430.79|424.79|430.83|424.83|430.95|424.95|430.49|424.49|0
1581452100000|2020-02-11 20:15:00|430.82|424.82|429.48|423.48|430.9|424.9|429.48|423.48|0
1581452400000|2020-02-11 20:20:00|429.45|423.45|429.66|423.66|429.66|423.66|428.95|422.95|0
1581452700000|2020-02-11 20:25:00|429.69|423.69|429.48|423.48|430.29|424.29|429.46|423.46|0
1581453000000|2020-02-11 20:30:00|429.55|423.55|429.79|423.79|429.99|423.99|429.55|423.55|0
1581453300000|2020-02-11 20:35:00|429.82|423.82|429.44|423.44|429.95|423.95|429.29|423.29|0
1581453600000|2020-02-11 20:40:00|429.39|423.39|429.34|423.34|429.48|423.48|428.76|422.76|0
1581453900000|2020-02-11 20:45:00|429.31|423.31|429.74|423.74|430.07|424.07|429|423|0
1581454200000|2020-02-11 20:50:00|429.76|423.76|430.33|424.33|430.33|424.33|429.55|423.55|0
1581454500000|2020-02-11 20:55:00|430.22|424.22|429.71|423.71|430.37|424.37|429.44|423.44|0
1581517800000|2020-02-12 14:30:00|431.48|425.48|432.11|426.11|433.56|427.56|430.88|424.88|0
1581518100000|2020-02-12 14:35:00|432.1|426.1|430.64|424.64|432.1|426.1|429.82|423.82|0
1581518400000|2020-02-12 14:40:00|430.51|424.51|431.26|425.26|431.66|425.66|430.23|424.23|0
1581518700000|2020-02-12 14:45:00|431.24|425.24|433.18|427.18|433.54|427.54|431.24|425.24|0
1581519000000|2020-02-12 14:50:00|433.21|427.21|431.32|425.32|433.21|427.21|431.01|425.01|0
1581519300000|2020-02-12 14:55:00|431.28|425.28|428.13|422.13|431.28|425.28|427.86|421.86|0
1581519600000|2020-02-12 15:00:00|428.18|422.18|426.83|420.83|429.21|423.21|426.73|420.73|0
1581519900000|2020-02-12 15:05:00|426.81|420.81|426.79|420.79|427.9|421.9|425.78|419.78|0
1581520200000|2020-02-12 15:10:00|426.82|420.82|427.84|421.84|428.41|422.41|426.82|420.82|0
1581520500000|2020-02-12 15:15:00|427.74|421.74|430.1|424.1|430.1|424.1|427.39|421.39|0
1581520800000|2020-02-12 15:20:00|430.08|424.08|429|423|430.53|424.53|429|423|0
1581521100000|2020-02-12 15:25:00|429.16|423.16|429.45|423.45|429.77|423.77|428.62|422.62|0
1581521400000|2020-02-12 15:30:00|429.28|423.28|429.07|423.07|430|424|429.07|423.07|0
1581521700000|2020-02-12 15:35:00|429.09|423.09|428.71|422.71|429.76|423.76|428.71|422.71|0
1581522000000|2020-02-12 15:40:00|428.82|422.82|428.34|422.34|428.82|422.82|428.29|422.29|0
1581522300000|2020-02-12 15:45:00|428.29|422.29|427.34|421.34|428.29|422.29|427.25|421.25|0
1581522600000|2020-02-12 15:50:00|427.32|421.32|427.06|421.06|427.53|421.53|426.41|420.41|0
1581522900000|2020-02-12 15:55:00|427.04|421.04|426.45|420.45|427.22|421.22|426.29|420.29|0
1581523200000|2020-02-12 16:00:00|426.44|420.44|426.27|420.27|426.78|420.78|426|420|0
1581523500000|2020-02-12 16:05:00|426.26|420.26|424.54|418.54|426.26|420.26|424.54|418.54|0
1581523800000|2020-02-12 16:10:00|424.65|418.65|423.72|417.72|424.67|418.67|423.72|417.72|0
1581524100000|2020-02-12 16:15:00|423.71|417.71|423.29|417.29|423.97|417.97|423.17|417.17|0
1581524400000|2020-02-12 16:20:00|423.32|417.32|422.41|416.41|423.32|417.32|422.38|416.38|0
1581524700000|2020-02-12 16:25:00|422.43|416.43|421.46|415.46|422.43|416.43|420.73|414.73|0
1581525000000|2020-02-12 16:30:00|421.35|415.35|421.67|415.67|421.88|415.88|421.2|415.2|0
1581525300000|2020-02-12 16:35:00|421.69|415.69|421.67|415.67|422.26|416.26|421.67|415.67|0
1581525600000|2020-02-12 16:40:00|421.72|415.72|421.21|415.21|421.84|415.84|420.85|414.85|0
1581525900000|2020-02-12 16:45:00|421.15|415.15|422.75|416.75|422.91|416.91|421.02|415.02|0
1581526200000|2020-02-12 16:50:00|422.73|416.73|422.04|416.04|422.77|416.77|422.04|416.04|0
1581526500000|2020-02-12 16:55:00|422.02|416.02|422.01|416.01|422.41|416.41|421.86|415.86|0
1581526800000|2020-02-12 17:00:00|422.06|416.06|421.62|415.62|422.22|416.22|421.62|415.62|0
1581527100000|2020-02-12 17:05:00|421.86|415.86|421.39|415.39|422.07|416.07|421.26|415.26|0
1581527400000|2020-02-12 17:10:00|421.44|415.44|421.25|415.25|421.72|415.72|420.97|414.97|0
1581527700000|2020-02-12 17:15:00|421.22|415.22|421.3|415.3|421.41|415.41|421.17|415.17|0
1581528000000|2020-02-12 17:20:00|421.27|415.27|420.94|414.94|421.27|415.27|420.79|414.79|0
1581528300000|2020-02-12 17:25:00|421.15|415.15|421.75|415.75|422.11|416.11|420.99|414.99|0
1581528600000|2020-02-12 17:30:00|421.85|415.85|422.41|416.41|422.61|416.61|421.66|415.66|0
1581528900000|2020-02-12 17:35:00|422.48|416.48|422.95|416.95|423.39|417.39|422.47|416.47|0
1581529200000|2020-02-12 17:40:00|422.83|416.83|422.43|416.43|423.02|417.02|422.43|416.43|0
1581529500000|2020-02-12 17:45:00|422.53|416.53|422.13|416.13|422.53|416.53|421.6|415.6|0
1581529800000|2020-02-12 17:50:00|422.18|416.18|422.64|416.64|422.75|416.75|422.13|416.13|0
1581530100000|2020-02-12 17:55:00|422.69|416.69|422.87|416.87|423.17|417.17|422.23|416.23|0
1581530400000|2020-02-12 18:00:00|422.9|416.9|422.64|416.64|423.18|417.18|422.58|416.58|0
1581530700000|2020-02-12 18:05:00|422.67|416.67|422.91|416.91|423.28|417.28|422.54|416.54|0
1581531000000|2020-02-12 18:10:00|423.02|417.02|422.31|416.31|423.02|417.02|422.28|416.28|0
1581531300000|2020-02-12 18:15:00|422.52|416.52|422.26|416.26|422.59|416.59|422.15|416.15|0
1581531600000|2020-02-12 18:20:00|422.23|416.23|422.12|416.12|422.36|416.36|421.9|415.9|0
1581531900000|2020-02-12 18:25:00|422.14|416.14|422.21|416.21|422.61|416.61|422.12|416.12|0
1581532200000|2020-02-12 18:30:00|422.18|416.18|422.01|416.01|422.4|416.4|421.92|415.92|0
1581532500000|2020-02-12 18:35:00|422.04|416.04|422.05|416.05|422.33|416.33|421.96|415.96|0
1581532800000|2020-02-12 18:40:00|422.07|416.07|421.98|415.98|422.38|416.38|421.93|415.93|0
1581533100000|2020-02-12 18:45:00|421.96|415.96|421.64|415.64|422.04|416.04|421.43|415.43|0
1581533400000|2020-02-12 18:50:00|421.43|415.43|421.75|415.75|421.87|415.87|421.43|415.43|0
1581533700000|2020-02-12 18:55:00|421.64|415.64|421.34|415.34|422.04|416.04|421.13|415.13|0
1581534000000|2020-02-12 19:00:00|421.24|415.24|420.99|414.99|421.44|415.44|420.99|414.99|0
1581534300000|2020-02-12 19:05:00|420.96|414.96|421.03|415.03|421.24|415.24|420.85|414.85|0
1581534600000|2020-02-12 19:10:00|420.98|414.98|420.46|414.46|421.24|415.24|420.43|414.43|0
1581534900000|2020-02-12 19:15:00|420.43|414.43|420.66|414.66|420.92|414.92|420.42|414.42|0
1581535200000|2020-02-12 19:20:00|420.67|414.67|420.48|414.48|420.93|414.93|420.38|414.38|0
1581535500000|2020-02-12 19:25:00|420.7|414.7|421.21|415.21|421.56|415.56|420.69|414.69|0
1581535800000|2020-02-12 19:30:00|421.31|415.31|420.55|414.55|421.32|415.32|420.36|414.36|0
1581536100000|2020-02-12 19:35:00|420.76|414.76|421.08|415.08|421.32|415.32|420.51|414.51|0
1581536400000|2020-02-12 19:40:00|421.11|415.11|421.32|415.32|421.55|415.55|421.05|415.05|0
1581536700000|2020-02-12 19:45:00|421.35|415.35|420.71|414.71|421.35|415.35|420.68|414.68|0
1581537000000|2020-02-12 19:50:00|420.7|414.7|420.57|414.57|420.78|414.78|420.18|414.18|0
1581537300000|2020-02-12 19:55:00|420.52|414.52|420.37|414.37|420.64|414.64|420.29|414.29|0
1581537600000|2020-02-12 20:00:00|420.42|414.42|420.27|414.27|420.56|414.56|420.06|414.06|0
1581537900000|2020-02-12 20:05:00|420.33|414.33|420.17|414.17|420.6|414.6|420.17|414.17|0
1581538200000|2020-02-12 20:10:00|420.2|414.2|419.29|413.29|420.22|414.22|419.29|413.29|0
1581538500000|2020-02-12 20:15:00|419.27|413.27|419.16|413.16|419.47|413.47|419.01|413.01|0
1581538800000|2020-02-12 20:20:00|419.03|413.03|419.52|413.52|419.69|413.69|419.03|413.03|0
1581539100000|2020-02-12 20:25:00|419.55|413.55|419.26|413.26|419.78|413.78|419.01|413.01|0
1581539400000|2020-02-12 20:30:00|419.29|413.29|418.64|412.64|419.49|413.49|418.43|412.43|0
1581539700000|2020-02-12 20:35:00|418.67|412.67|418.96|412.96|419.24|413.24|418.59|412.59|0
1581540000000|2020-02-12 20:40:00|418.98|412.98|418.6|412.6|419.34|413.34|418.6|412.6|0
1581540300000|2020-02-12 20:45:00|418.64|412.64|417.59|411.59|418.64|412.64|417.48|411.48|0
1581540600000|2020-02-12 20:50:00|417.71|411.71|417.81|411.81|417.87|411.87|417.46|411.46|0
1581540900000|2020-02-12 20:55:00|417.78|411.78|417.52|411.52|418.14|412.14|417.38|411.38|0
1581604200000|2020-02-13 14:30:00|416.86|410.86|417.23|411.23|418.23|412.23|415.21|409.21|0
1581604500000|2020-02-13 14:35:00|417.25|411.25|422.01|416.01|422.37|416.37|417.25|411.25|0
1581604800000|2020-02-13 14:40:00|422.06|416.06|422.58|416.58|423.96|417.96|421.57|415.57|0
1581605100000|2020-02-13 14:45:00|422.6|416.6|425|419|425|419|422.56|416.56|0
1581605400000|2020-02-13 14:50:00|425.01|419.01|426.98|420.98|427.16|421.16|425.01|419.01|0
1581605700000|2020-02-13 14:55:00|427.03|421.03|423.71|417.71|427.69|421.69|423.58|417.58|0
1581606000000|2020-02-13 15:00:00|423.79|417.79|421.44|415.44|424.7|418.7|421.38|415.38|0
1581606300000|2020-02-13 15:05:00|421.67|415.67|422.72|416.72|423.46|417.46|420.36|414.36|0
1581606600000|2020-02-13 15:10:00|422.65|416.65|423.7|417.7|423.92|417.92|422.44|416.44|0
1581606900000|2020-02-13 15:15:00|423.8|417.8|426.02|420.02|426.02|420.02|423.59|417.59|0
1581607200000|2020-02-13 15:20:00|426.01|420.01|425.06|419.06|426.2|420.2|424.7|418.7|0
1581607500000|2020-02-13 15:25:00|425.04|419.04|425.37|419.37|426.33|420.33|424.92|418.92|0
1581607800000|2020-02-13 15:30:00|425.42|419.42|425.18|419.18|425.81|419.81|425.05|419.05|0
1581608100000|2020-02-13 15:35:00|425.28|419.28|422.65|416.65|425.37|419.37|422.6|416.6|0
1581608400000|2020-02-13 15:40:00|422.89|416.89|422.45|416.45|422.89|416.89|421.83|415.83|0
1581608700000|2020-02-13 15:45:00|422.43|416.43|421.26|415.26|422.89|416.89|421.18|415.18|0
1581609000000|2020-02-13 15:50:00|421.37|415.37|421.97|415.97|422.19|416.19|421.26|415.26|0
1581609300000|2020-02-13 15:55:00|421.92|415.92|422.03|416.03|422.75|416.75|421.83|415.83|0
1581609600000|2020-02-13 16:00:00|422.06|416.06|422.56|416.56|422.83|416.83|421.93|415.93|0
1581609900000|2020-02-13 16:05:00|422.54|416.54|422.58|416.58|422.89|416.89|421.84|415.84|0
1581610200000|2020-02-13 16:10:00|422.53|416.53|422.39|416.39|423.19|417.19|422.39|416.39|0
1581610500000|2020-02-13 16:15:00|422.32|416.32|420.76|414.76|422.32|416.32|419.69|413.69|0
1581610800000|2020-02-13 16:20:00|420.83|414.83|421.3|415.3|421.43|415.43|420.64|414.64|0
1581611100000|2020-02-13 16:25:00|421.26|415.26|421.12|415.12|421.41|415.41|420.72|414.72|0
1581611400000|2020-02-13 16:30:00|421.23|415.23|422.5|416.5|422.5|416.5|420.97|414.97|0
1581611700000|2020-02-13 16:35:00|422.55|416.55|423.66|417.66|423.66|417.66|422.14|416.14|0
1581612000000|2020-02-13 16:40:00|423.73|417.73|423.98|417.98|424.33|418.33|423.66|417.66|0
1581612300000|2020-02-13 16:45:00|424.03|418.03|423.47|417.47|424.03|418.03|422.91|416.91|0
1581612600000|2020-02-13 16:50:00|423.45|417.45|423.23|417.23|423.63|417.63|423.02|417.02|0
1581612900000|2020-02-13 16:55:00|423.2|417.2|422.29|416.29|423.2|417.2|422.25|416.25|0
1581613200000|2020-02-13 17:00:00|422.24|416.24|422.88|416.88|423.17|417.17|422.11|416.11|0
1581613500000|2020-02-13 17:05:00|422.91|416.91|423.24|417.24|423.49|417.49|422.91|416.91|0
1581613800000|2020-02-13 17:10:00|423.21|417.21|424.01|418.01|424.33|418.33|423.21|417.21|0
1581614100000|2020-02-13 17:15:00|424.04|418.04|423.73|417.73|424.24|418.24|423.15|417.15|0
1581614400000|2020-02-13 17:20:00|423.66|417.66|423.31|417.31|423.77|417.77|423.31|417.31|0
1581614700000|2020-02-13 17:25:00|423.29|417.29|421.96|415.96|423.29|417.29|421.96|415.96|0
1581615000000|2020-02-13 17:30:00|422.07|416.07|422.31|416.31|422.63|416.63|422.07|416.07|0
1581615300000|2020-02-13 17:35:00|422.34|416.34|422.37|416.37|422.62|416.62|422.27|416.27|0
1581615600000|2020-02-13 17:40:00|422.32|416.32|422.47|416.47|422.6|416.6|422.15|416.15|0
1581615900000|2020-02-13 17:45:00|422.49|416.49|423.26|417.26|423.36|417.36|422.49|416.49|0
1581616200000|2020-02-13 17:50:00|423.36|417.36|423.22|417.22|423.58|417.58|423|417|0
1581616500000|2020-02-13 17:55:00|423.19|417.19|422.62|416.62|423.19|417.19|422.56|416.56|0
1581616800000|2020-02-13 18:00:00|422.63|416.63|421.81|415.81|422.72|416.72|421.7|415.7|0
1581617100000|2020-02-13 18:05:00|421.79|415.79|421.46|415.46|421.79|415.79|421.1|415.1|0
1581617400000|2020-02-13 18:10:00|421.48|415.48|420.65|414.65|421.56|415.56|420.65|414.65|0
1581617700000|2020-02-13 18:15:00|420.45|414.45|419.79|413.79|420.53|414.53|419.48|413.48|0
1581618000000|2020-02-13 18:20:00|419.81|413.81|419.99|413.99|420.07|414.07|419.19|413.19|0
1581618300000|2020-02-13 18:25:00|419.97|413.97|420.41|414.41|420.49|414.49|419.72|413.72|0
1581618600000|2020-02-13 18:30:00|420.34|414.34|420.22|414.22|420.42|414.42|420.07|414.07|0
1581618900000|2020-02-13 18:35:00|420.45|414.45|419.95|413.95|420.55|414.55|419.79|413.79|0
1581619200000|2020-02-13 18:40:00|419.96|413.96|420.54|414.54|420.57|414.57|419.88|413.88|0
1581619500000|2020-02-13 18:45:00|420.66|414.66|420.45|414.45|420.91|414.91|420.24|414.24|0
1581619800000|2020-02-13 18:50:00|420.37|414.37|419.74|413.74|420.48|414.48|419.74|413.74|0
1581620100000|2020-02-13 18:55:00|419.6|413.6|419.35|413.35|419.75|413.75|419.18|413.18|0
1581620400000|2020-02-13 19:00:00|419.4|413.4|420.22|414.22|420.24|414.24|419.07|413.07|0
1581620700000|2020-02-13 19:05:00|420.12|414.12|419.41|413.41|420.12|414.12|419.35|413.35|0
1581621000000|2020-02-13 19:10:00|419.3|413.3|419.29|413.29|419.49|413.49|419.12|413.12|0
1581621300000|2020-02-13 19:15:00|419.32|413.32|419.69|413.69|419.72|413.72|419.32|413.32|0
1581621600000|2020-02-13 19:20:00|419.67|413.67|419.14|413.14|420.13|414.13|419.14|413.14|0
1581621900000|2020-02-13 19:25:00|419.12|413.12|419.5|413.5|419.61|413.61|419.09|413.09|0
1581622200000|2020-02-13 19:30:00|419.45|413.45|420.02|414.02|420.02|414.02|419.45|413.45|0
1581622500000|2020-02-13 19:35:00|420|414|419.02|413.02|420|414|418.78|412.78|0
1581622800000|2020-02-13 19:40:00|418.97|412.97|419.05|413.05|419.14|413.14|418.62|412.62|0
1581623100000|2020-02-13 19:45:00|418.99|412.99|418.84|412.84|419.25|413.25|418.71|412.71|0
1581623400000|2020-02-13 19:50:00|418.82|412.82|419.01|413.01|419.27|413.27|418.67|412.67|0
1581623700000|2020-02-13 19:55:00|419|413|419.48|413.48|419.78|413.78|418.98|412.98|0
1581624000000|2020-02-13 20:00:00|419.51|413.51|418.61|412.61|419.53|413.53|418.43|412.43|0
1581624300000|2020-02-13 20:05:00|418.58|412.58|418.56|412.56|418.66|412.66|418.3|412.3|0
1581624600000|2020-02-13 20:10:00|418.45|412.45|418|412|418.64|412.64|417.94|411.94|0
1581624900000|2020-02-13 20:15:00|418.1|412.1|418.16|412.16|418.43|412.43|418|412|0
1581625200000|2020-02-13 20:20:00|418.38|412.38|418.45|412.45|418.79|412.79|418.28|412.28|0
1581625500000|2020-02-13 20:25:00|418.47|412.47|419.41|413.41|419.41|413.41|418.39|412.39|0
1581625800000|2020-02-13 20:30:00|419.46|413.46|419.52|413.52|419.66|413.66|419.27|413.27|0
1581626100000|2020-02-13 20:35:00|419.42|413.42|419.03|413.03|419.58|413.58|419.03|413.03|0
1581626400000|2020-02-13 20:40:00|419.08|413.08|418.94|412.94|419.31|413.31|418.76|412.76|0
1581626700000|2020-02-13 20:45:00|418.91|412.91|418.94|412.94|419.02|413.02|418.59|412.59|0
1581627000000|2020-02-13 20:50:00|418.84|412.84|419.42|413.42|419.45|413.45|418.84|412.84|0
1581627300000|2020-02-13 20:55:00|419.4|413.4|419.24|413.24|419.55|413.55|418.67|412.67|0
1581690600000|2020-02-14 14:30:00|430.93|424.93|447.13|441.13|447.13|441.13|430.93|424.93|0
1581690900000|2020-02-14 14:35:00|447.01|441.01|451.75|445.75|451.75|445.75|446.52|440.52|0
1581691200000|2020-02-14 14:40:00|451.85|445.85|447.7|441.7|452.44|446.44|447.7|441.7|0
1581691500000|2020-02-14 14:45:00|447.73|441.73|445.53|439.53|447.73|441.73|444.46|438.46|0
1581691800000|2020-02-14 14:50:00|445.8|439.8|443.18|437.18|446.95|440.95|443.04|437.04|0
1581692100000|2020-02-14 14:55:00|443.12|437.12|443.44|437.44|443.97|437.97|441.46|435.46|0
1581692400000|2020-02-14 15:00:00|443.52|437.52|441.87|435.87|443.62|437.62|441.37|435.37|0
1581692700000|2020-02-14 15:05:00|441.97|435.97|444.69|438.69|444.8|438.8|441.23|435.23|0
1581693000000|2020-02-14 15:10:00|444.62|438.62|443.47|437.47|444.73|438.73|442.65|436.65|0
1581693300000|2020-02-14 15:15:00|443.58|437.58|444.13|438.13|444.15|438.15|442.12|436.12|0
1581693600000|2020-02-14 15:20:00|443.92|437.92|442.47|436.47|444.65|438.65|442.19|436.19|0
1581693900000|2020-02-14 15:25:00|442.52|436.52|437.25|431.25|442.69|436.69|437.12|431.12|0
1581694200000|2020-02-14 15:30:00|437.19|431.19|437|431|437.69|431.69|435.36|429.36|0
1581694500000|2020-02-14 15:35:00|437.01|431.01|440.74|434.74|441.25|435.25|436.99|430.99|0
1581694800000|2020-02-14 15:40:00|440.64|434.64|441.9|435.9|442.64|436.64|440.57|434.57|0
1581695100000|2020-02-14 15:45:00|442|436|438.97|432.97|442.03|436.03|438.13|432.13|0
1581695400000|2020-02-14 15:50:00|439|433|439.16|433.16|440.32|434.32|439|433|0
1581695700000|2020-02-14 15:55:00|439.11|433.11|440.28|434.28|440.37|434.37|438.99|432.99|0
1581696000000|2020-02-14 16:00:00|440.22|434.22|437.95|431.95|440.44|434.44|437.95|431.95|0
1581696300000|2020-02-14 16:05:00|438.16|432.16|437.44|431.44|438.25|432.25|436.84|430.84|0
1581696600000|2020-02-14 16:10:00|437.39|431.39|437.59|431.59|438.11|432.11|437.16|431.16|0
1581696900000|2020-02-14 16:15:00|437.64|431.64|436.73|430.73|437.64|431.64|436.4|430.4|0
1581697200000|2020-02-14 16:20:00|436.72|430.72|437.25|431.25|437.35|431.35|435.96|429.96|0
1581697500000|2020-02-14 16:25:00|437.15|431.15|436.76|430.76|437.39|431.39|436.19|430.19|0
1581697800000|2020-02-14 16:30:00|436.81|430.81|438.69|432.69|438.79|432.79|436.54|430.54|0
1581698100000|2020-02-14 16:35:00|438.79|432.79|439.37|433.37|439.75|433.75|438.78|432.78|0
1581698400000|2020-02-14 16:40:00|439.39|433.39|440.38|434.38|440.52|434.52|439.2|433.2|0
1581698700000|2020-02-14 16:45:00|440.36|434.36|440.11|434.11|441.21|435.21|440|434|0
1581699000000|2020-02-14 16:50:00|440.24|434.24|441.21|435.21|441.81|435.81|440.16|434.16|0
1581699300000|2020-02-14 16:55:00|441.11|435.11|439.9|433.9|441.38|435.38|439.79|433.79|0
1581699600000|2020-02-14 17:00:00|439.84|433.84|440.32|434.32|440.35|434.35|439.58|433.58|0
1581699900000|2020-02-14 17:05:00|440.3|434.3|439.27|433.27|440.5|434.5|438.99|432.99|0
1581700200000|2020-02-14 17:10:00|439.06|433.06|438.63|432.63|439.06|433.06|438.19|432.19|0
1581700500000|2020-02-14 17:15:00|438.6|432.6|440.02|434.02|440.04|434.04|438.4|432.4|0
1581700800000|2020-02-14 17:20:00|440.04|434.04|440.74|434.74|440.75|434.75|439.64|433.64|0
1581701100000|2020-02-14 17:25:00|440.78|434.78|440.1|434.1|440.81|434.81|439.78|433.78|0
1581701400000|2020-02-14 17:30:00|439.89|433.89|440.84|434.84|441.25|435.25|439.89|433.89|0
1581701700000|2020-02-14 17:35:00|440.72|434.72|441.01|435.01|441.01|435.01|439.81|433.81|0
1581702000000|2020-02-14 17:40:00|440.99|434.99|441.5|435.5|441.69|435.69|440.43|434.43|0
1581702300000|2020-02-14 17:45:00|441.52|435.52|441.21|435.21|441.83|435.83|441.1|435.1|0
1581702600000|2020-02-14 17:50:00|441.24|435.24|442.76|436.76|442.81|436.81|441.24|435.24|0
1581702900000|2020-02-14 17:55:00|442.73|436.73|441.03|435.03|442.74|436.74|440.95|434.95|0
1581703200000|2020-02-14 18:00:00|440.98|434.98|440.62|434.62|441.21|435.21|440.47|434.47|0
1581703500000|2020-02-14 18:05:00|440.65|434.65|440.93|434.93|441.45|435.45|440.59|434.59|0
1581703800000|2020-02-14 18:10:00|441.03|435.03|440.33|434.33|441.09|435.09|440.33|434.33|0
1581704100000|2020-02-14 18:15:00|440.07|434.07|439.53|433.53|440.59|434.59|439.27|433.27|0
1581704400000|2020-02-14 18:20:00|439.64|433.64|439.92|433.92|440.3|434.3|439.64|433.64|0
1581704700000|2020-02-14 18:25:00|439.97|433.97|440.04|434.04|440.35|434.35|439.79|433.79|0
1581705000000|2020-02-14 18:30:00|440.01|434.01|438.51|432.51|440.01|434.01|438.47|432.47|0
1581705300000|2020-02-14 18:35:00|438.49|432.49|438.45|432.45|438.58|432.58|437.93|431.93|0
1581705600000|2020-02-14 18:40:00|438.42|432.42|437.42|431.42|438.48|432.48|437.42|431.42|0
1581705900000|2020-02-14 18:45:00|437.47|431.47|438.05|432.05|438.33|432.33|437.44|431.44|0
1581706200000|2020-02-14 18:50:00|437.99|431.99|438.44|432.44|438.67|432.67|437.88|431.88|0
1581706500000|2020-02-14 18:55:00|438.49|432.49|438.81|432.81|438.88|432.88|438.24|432.24|0
1581706800000|2020-02-14 19:00:00|438.79|432.79|439.02|433.02|439.04|433.04|438.58|432.58|0
1581707100000|2020-02-14 19:05:00|439.04|433.04|438.59|432.59|439.04|433.04|438.12|432.12|0
1581707400000|2020-02-14 19:10:00|438.66|432.66|439.14|433.14|439.19|433.19|438.58|432.58|0
1581707700000|2020-02-14 19:15:00|439.12|433.12|438.84|432.84|439.26|433.26|438.25|432.25|0
1581708000000|2020-02-14 19:20:00|438.79|432.79|438.34|432.34|438.88|432.88|438.31|432.31|0
1581708300000|2020-02-14 19:25:00|438.3|432.3|438.68|432.68|438.68|432.68|438.22|432.22|0
1581708600000|2020-02-14 19:30:00|438.71|432.71|438.93|432.93|439.1|433.1|438.55|432.55|0
1581708900000|2020-02-14 19:35:00|438.96|432.96|440.46|434.46|440.53|434.53|438.91|432.91|0
1581709200000|2020-02-14 19:40:00|440.41|434.41|440.58|434.58|440.7|434.7|440.03|434.03|0
1581709500000|2020-02-14 19:45:00|440.63|434.63|439.85|433.85|440.73|434.73|439.63|433.63|0
1581709800000|2020-02-14 19:50:00|439.77|433.77|440.61|434.61|440.85|434.85|439.52|433.52|0
1581710100000|2020-02-14 19:55:00|440.69|434.69|440.97|434.97|441.26|435.26|440.38|434.38|0
1581710400000|2020-02-14 20:00:00|440.99|434.99|442.1|436.1|442.22|436.22|440.77|434.77|0
1581710700000|2020-02-14 20:05:00|442.19|436.19|441.8|435.8|442.57|436.57|441.49|435.49|0
1581711000000|2020-02-14 20:10:00|441.83|435.83|442.36|436.36|442.36|436.36|441.5|435.5|0
1581711300000|2020-02-14 20:15:00|442.35|436.35|443.66|437.66|443.79|437.79|442.35|436.35|0
1581711600000|2020-02-14 20:20:00|443.71|437.71|443.8|437.8|443.81|437.81|443|437|0
1581711900000|2020-02-14 20:25:00|443.82|437.82|443.33|437.33|444|438|442.99|436.99|0
1581712200000|2020-02-14 20:30:00|443.53|437.53|443.96|437.96|444.04|438.04|443.18|437.18|0
1581712500000|2020-02-14 20:35:00|443.92|437.92|444.23|438.23|444.98|438.98|443.92|437.92|0
1581712800000|2020-02-14 20:40:00|444.17|438.17|442.91|436.91|444.67|438.67|442.91|436.91|0
1581713100000|2020-02-14 20:45:00|442.86|436.86|442.73|436.73|443.2|437.2|442.55|436.55|0
1581713400000|2020-02-14 20:50:00|442.67|436.67|443.73|437.73|443.73|437.73|441.92|435.92|0
1581713700000|2020-02-14 20:55:00|443.64|437.64|444.24|438.24|444.71|438.71|443.62|437.62|0
1582036200000|2020-02-18 14:30:00|443.74|437.74|448.11|442.11|449.21|443.21|443.74|437.74|0
1582036500000|2020-02-18 14:35:00|447.59|441.59|444.45|438.45|447.59|441.59|443.27|437.27|0
1582036800000|2020-02-18 14:40:00|444.64|438.64|449.6|443.6|449.95|443.95|444.48|438.48|0
1582037100000|2020-02-18 14:45:00|449.82|443.82|445.14|439.14|449.84|443.84|444.84|438.84|0
1582037400000|2020-02-18 14:50:00|445.12|439.12|445.43|439.43|445.89|439.89|443.63|437.63|0
1582037700000|2020-02-18 14:55:00|445.58|439.58|446.31|440.31|446.9|440.9|445.58|439.58|0
1582038000000|2020-02-18 15:00:00|446.36|440.36|444.35|438.35|446.8|440.8|444.35|438.35|0
1582038300000|2020-02-18 15:05:00|444.32|438.32|443.86|437.86|444.62|438.62|443.79|437.79|0
1582038600000|2020-02-18 15:10:00|443.5|437.5|441.73|435.73|443.91|437.91|441.18|435.18|0
1582038900000|2020-02-18 15:15:00|441.71|435.71|438.45|432.45|442.02|436.02|438.44|432.44|0
1582039200000|2020-02-18 15:20:00|438.41|432.41|439.16|433.16|439.43|433.43|438.04|432.04|0
1582039500000|2020-02-18 15:25:00|439.15|433.15|438.79|432.79|439.65|433.65|438.54|432.54|0
1582039800000|2020-02-18 15:30:00|438.56|432.56|438.75|432.75|439.35|433.35|438.4|432.4|0
1582040100000|2020-02-18 15:35:00|438.76|432.76|437.8|431.8|438.76|432.76|437.42|431.42|0
1582040400000|2020-02-18 15:40:00|437.94|431.94|438.56|432.56|438.76|432.76|437.82|431.82|0
1582040700000|2020-02-18 15:45:00|438.59|432.59|439.76|433.76|439.85|433.85|438.53|432.53|0
1582041000000|2020-02-18 15:50:00|439.79|433.79|439.51|433.51|439.86|433.86|439.16|433.16|0
1582041300000|2020-02-18 15:55:00|439.43|433.43|440.7|434.7|440.71|434.71|439.4|433.4|0
1582041600000|2020-02-18 16:00:00|440.75|434.75|441.35|435.35|441.35|435.35|440.26|434.26|0
1582041900000|2020-02-18 16:05:00|441.34|435.34|441.83|435.83|441.94|435.94|441.02|435.02|0
1582042200000|2020-02-18 16:10:00|441.82|435.82|441.04|435.04|442.23|436.23|440.92|434.92|0
1582042500000|2020-02-18 16:15:00|440.99|434.99|440.07|434.07|440.99|434.99|440.07|434.07|0
1582042800000|2020-02-18 16:20:00|440.06|434.06|440.56|434.56|440.73|434.73|439.92|433.92|0
1582043100000|2020-02-18 16:25:00|440.58|434.58|440.53|434.53|441.03|435.03|440.53|434.53|0
1582043400000|2020-02-18 16:30:00|440.52|434.52|441.4|435.4|441.56|435.56|440.5|434.5|0
1582043700000|2020-02-18 16:35:00|441.41|435.41|442.53|436.53|442.64|436.64|441.41|435.41|0
1582044000000|2020-02-18 16:40:00|442.46|436.46|441.6|435.6|442.49|436.49|441.48|435.48|0
1582044300000|2020-02-18 16:45:00|441.61|435.61|442.24|436.24|442.6|436.6|441.2|435.2|0
1582044600000|2020-02-18 16:50:00|442.29|436.29|442.52|436.52|442.83|436.83|442.21|436.21|0
1582044900000|2020-02-18 16:55:00|442.46|436.46|442.34|436.34|442.65|436.65|442.08|436.08|0
1582045200000|2020-02-18 17:00:00|442.63|436.63|443.23|437.23|443.29|437.29|442.43|436.43|0
1582045500000|2020-02-18 17:05:00|443.25|437.25|444.94|438.94|445.19|439.19|443.13|437.13|0
1582045800000|2020-02-18 17:10:00|444.95|438.95|444.62|438.62|444.95|438.95|444.12|438.12|0
1582046100000|2020-02-18 17:15:00|444.68|438.68|445.16|439.16|445.24|439.24|444.66|438.66|0
1582046400000|2020-02-18 17:20:00|445.21|439.21|446.08|440.08|447.11|441.11|445.16|439.16|0
1582046700000|2020-02-18 17:25:00|446.05|440.05|445.91|439.91|446.4|440.4|445.45|439.45|0
1582047000000|2020-02-18 17:30:00|445.89|439.89|446.72|440.72|447.1|441.1|445.67|439.67|0
1582047300000|2020-02-18 17:35:00|446.66|440.66|446.42|440.42|446.89|440.89|446.25|440.25|0
1582047600000|2020-02-18 17:40:00|446.45|440.45|445.84|439.84|446.45|440.45|445.15|439.15|0
1582047900000|2020-02-18 17:45:00|445.89|439.89|446.48|440.48|446.77|440.77|445.89|439.89|0
1582048200000|2020-02-18 17:50:00|446.47|440.47|445.84|439.84|446.9|440.9|445.84|439.84|0
1582048500000|2020-02-18 17:55:00|445.81|439.81|445.82|439.82|446.19|440.19|445.53|439.53|0
1582048800000|2020-02-18 18:00:00|445.81|439.81|446.64|440.64|447.17|441.17|445.5|439.5|0
1582049100000|2020-02-18 18:05:00|446.61|440.61|445.41|439.41|446.61|440.61|445.41|439.41|0
1582049400000|2020-02-18 18:10:00|445.45|439.45|445.54|439.54|445.81|439.81|445.27|439.27|0
1582049700000|2020-02-18 18:15:00|445.59|439.59|445.87|439.87|446.05|440.05|445.37|439.37|0
1582050000000|2020-02-18 18:20:00|445.89|439.89|445.89|439.89|445.89|439.89|445.5|439.5|0
1582050300000|2020-02-18 18:25:00|445.99|439.99|446.29|440.29|446.44|440.44|445.99|439.99|0
1582050600000|2020-02-18 18:30:00|446.25|440.25|446.51|440.51|446.8|440.8|446.25|440.25|0
1582050900000|2020-02-18 18:35:00|446.49|440.49|447.42|441.42|447.42|441.42|446.49|440.49|0
1582051200000|2020-02-18 18:40:00|447.43|441.43|448.3|442.3|448.36|442.36|447.31|441.31|0
1582051500000|2020-02-18 18:45:00|448.4|442.4|448.55|442.55|448.97|442.97|448.4|442.4|0
1582051800000|2020-02-18 18:50:00|448.56|442.56|447.65|441.65|448.6|442.6|447.27|441.27|0
1582052100000|2020-02-18 18:55:00|447.64|441.64|446.5|440.5|447.79|441.79|446.27|440.27|0
1582052400000|2020-02-18 19:00:00|446.51|440.51|446.82|440.82|446.94|440.94|446.49|440.49|0
1582052700000|2020-02-18 19:05:00|446.84|440.84|446.31|440.31|447.02|441.02|446.24|440.24|0
1582053000000|2020-02-18 19:10:00|446.27|440.27|446.49|440.49|446.51|440.51|445.85|439.85|0
1582053300000|2020-02-18 19:15:00|446.48|440.48|446.15|440.15|446.71|440.71|446.1|440.1|0
1582053600000|2020-02-18 19:20:00|446.14|440.14|446.37|440.37|446.9|440.9|446.14|440.14|0
1582053900000|2020-02-18 19:25:00|446.59|440.59|446.93|440.93|447.17|441.17|446.49|440.49|0
1582054200000|2020-02-18 19:30:00|446.87|440.87|446.41|440.41|446.88|440.88|446.41|440.41|0
1582054500000|2020-02-18 19:35:00|446.2|440.2|446.47|440.47|446.53|440.53|446.1|440.1|0
1582054800000|2020-02-18 19:40:00|446.24|440.24|445.47|439.47|446.24|440.24|445.23|439.23|0
1582055100000|2020-02-18 19:45:00|445.58|439.58|445.73|439.73|446.14|440.14|445.53|439.53|0
1582055400000|2020-02-18 19:50:00|445.74|439.74|445.52|439.52|446.04|440.04|445.35|439.35|0
1582055700000|2020-02-18 19:55:00|445.49|439.49|445.29|439.29|445.66|439.66|445.28|439.28|0
1582056000000|2020-02-18 20:00:00|445.31|439.31|445.06|439.06|445.41|439.41|445|439|0
1582056300000|2020-02-18 20:05:00|445.08|439.08|444.45|438.45|445.28|439.28|444.41|438.41|0
1582056600000|2020-02-18 20:10:00|444.46|438.46|444.24|438.24|444.57|438.57|443.99|437.99|0
1582056900000|2020-02-18 20:15:00|444.11|438.11|443.04|437.04|444.14|438.14|442.97|436.97|0
1582057200000|2020-02-18 20:20:00|443.02|437.02|443.57|437.57|443.57|437.57|442.73|436.73|0
1582057500000|2020-02-18 20:25:00|443.58|437.58|443.54|437.54|443.69|437.69|443.16|437.16|0
1582057800000|2020-02-18 20:30:00|443.51|437.51|443.34|437.34|443.55|437.55|443.04|437.04|0
1582058100000|2020-02-18 20:35:00|443.36|437.36|443.48|437.48|443.53|437.53|442.87|436.87|0
1582058400000|2020-02-18 20:40:00|443.41|437.41|443.07|437.07|443.48|437.48|442.54|436.54|0
1582058700000|2020-02-18 20:45:00|443.05|437.05|443.25|437.25|443.43|437.43|442.98|436.98|0
1582059000000|2020-02-18 20:50:00|443.14|437.14|442.93|436.93|443.14|437.14|442.53|436.53|0
1582059300000|2020-02-18 20:55:00|442.88|436.88|442.87|436.87|443.18|437.18|442.73|436.73|0
1582122600000|2020-02-19 14:30:00|444.45|438.45|443.79|437.79|445.49|439.49|442.66|436.66|0
1582122900000|2020-02-19 14:35:00|443.89|437.89|446.07|440.07|446.1|440.1|443.48|437.48|0
1582123200000|2020-02-19 14:40:00|445.97|439.97|448.15|442.15|448.16|442.16|445.72|439.72|0
1582123500000|2020-02-19 14:45:00|448.16|442.16|449.04|443.04|449.77|443.77|447.75|441.75|0
1582123800000|2020-02-19 14:50:00|448.41|442.41|446.32|440.32|449.15|443.15|446.27|440.27|0
1582124100000|2020-02-19 14:55:00|446.21|440.21|445.44|439.44|447.74|441.74|445.38|439.38|0
1582124400000|2020-02-19 15:00:00|445.49|439.49|445.13|439.13|446.2|440.2|445.06|439.06|0
1582124700000|2020-02-19 15:05:00|445.26|439.26|443.65|437.65|445.41|439.41|443.26|437.26|0
1582125000000|2020-02-19 15:10:00|443.62|437.62|444.3|438.3|444.6|438.6|443.49|437.49|0
1582125300000|2020-02-19 15:15:00|444.2|438.2|445.01|439.01|445.21|439.21|444.11|438.11|0
1582125600000|2020-02-19 15:20:00|445.02|439.02|445.54|439.54|446.04|440.04|445.02|439.02|0
1582125900000|2020-02-19 15:25:00|445.55|439.55|444.72|438.72|445.95|439.95|444.3|438.3|0
1582126200000|2020-02-19 15:30:00|444.83|438.83|445.35|439.35|445.82|439.82|444.43|438.43|0
1582126500000|2020-02-19 15:35:00|445.37|439.37|444.7|438.7|445.37|439.37|444.48|438.48|0
1582126800000|2020-02-19 15:40:00|444.71|438.71|444.7|438.7|444.81|438.81|443.81|437.81|0
1582127100000|2020-02-19 15:45:00|444.68|438.68|445.77|439.77|445.81|439.81|444.35|438.35|0
1582127400000|2020-02-19 15:50:00|445.76|439.76|446.81|440.81|446.84|440.84|445.73|439.73|0
1582127700000|2020-02-19 15:55:00|446.8|440.8|446.24|440.24|446.97|440.97|446.01|440.01|0
1582128000000|2020-02-19 16:00:00|446.27|440.27|445.78|439.78|446.33|440.33|445.68|439.68|0
1582128300000|2020-02-19 16:05:00|445.75|439.75|445.16|439.16|445.76|439.76|444.8|438.8|0
1582128600000|2020-02-19 16:10:00|445.17|439.17|445.12|439.12|445.51|439.51|444.96|438.96|0
1582128900000|2020-02-19 16:15:00|445.15|439.15|444.81|438.81|445.28|439.28|444.53|438.53|0
1582129200000|2020-02-19 16:20:00|444.78|438.78|445.77|439.77|445.79|439.79|444.78|438.78|0
1582129500000|2020-02-19 16:25:00|445.8|439.8|444.88|438.88|445.92|439.92|444.88|438.88|0
1582129800000|2020-02-19 16:30:00|444.9|438.9|445.15|439.15|445.2|439.2|444.72|438.72|0
1582130100000|2020-02-19 16:35:00|445.26|439.26|446.16|440.16|446.23|440.23|445.21|439.21|0
1582130400000|2020-02-19 16:40:00|446.14|440.14|445.94|439.94|446.31|440.31|445.75|439.75|0
1582130700000|2020-02-19 16:45:00|445.92|439.92|446.09|440.09|446.26|440.26|445.86|439.86|0
1582131000000|2020-02-19 16:50:00|446.03|440.03|445.59|439.59|446.06|440.06|445.24|439.24|0
1582131300000|2020-02-19 16:55:00|445.64|439.64|445.14|439.14|445.71|439.71|445.11|439.11|0
1582131600000|2020-02-19 17:00:00|445.16|439.16|444.7|438.7|445.28|439.28|444.61|438.61|0
1582131900000|2020-02-19 17:05:00|444.75|438.75|445.2|439.2|445.28|439.28|444.75|438.75|0
1582132200000|2020-02-19 17:10:00|445.17|439.17|444.6|438.6|445.17|439.17|444.51|438.51|0
1582132500000|2020-02-19 17:15:00|444.58|438.58|445.16|439.16|445.18|439.18|444.58|438.58|0
1582132800000|2020-02-19 17:20:00|445.14|439.14|444.77|438.77|445.27|439.27|444.77|438.77|0
1582133100000|2020-02-19 17:25:00|444.98|438.98|444.74|438.74|445.07|439.07|444.69|438.69|0
1582133400000|2020-02-19 17:30:00|444.78|438.78|445.1|439.1|445.18|439.18|444.72|438.72|0
1582133700000|2020-02-19 17:35:00|445.09|439.09|444.99|438.99|445.19|439.19|444.83|438.83|0
1582134000000|2020-02-19 17:40:00|445.06|439.06|444.85|438.85|445.16|439.16|444.67|438.67|0
1582134300000|2020-02-19 17:45:00|444.96|438.96|444.73|438.73|444.99|438.99|444.51|438.51|0
1582134600000|2020-02-19 17:50:00|444.65|438.65|444.69|438.69|444.69|438.69|444.27|438.27|0
1582134900000|2020-02-19 17:55:00|444.72|438.72|445.15|439.15|445.16|439.16|444.62|438.62|0
1582135200000|2020-02-19 18:00:00|445.16|439.16|445.2|439.2|445.2|439.2|444.68|438.68|0
1582135500000|2020-02-19 18:05:00|445.23|439.23|444.72|438.72|445.23|439.23|444.72|438.72|0
1582135800000|2020-02-19 18:10:00|444.62|438.62|444.75|438.75|444.91|438.91|444.57|438.57|0
1582136100000|2020-02-19 18:15:00|444.74|438.74|444.86|438.86|445.22|439.22|444.59|438.59|0
1582136400000|2020-02-19 18:20:00|444.78|438.78|444.26|438.26|444.83|438.83|444.05|438.05|0
1582136700000|2020-02-19 18:25:00|444.24|438.24|444.19|438.19|444.41|438.41|443.95|437.95|0
1582137000000|2020-02-19 18:30:00|444.22|438.22|444.85|438.85|444.85|438.85|443.93|437.93|0
1582137300000|2020-02-19 18:35:00|444.74|438.74|445.04|439.04|445.15|439.15|444.74|438.74|0
1582137600000|2020-02-19 18:40:00|445.07|439.07|445.63|439.63|445.72|439.72|445.06|439.06|0
1582137900000|2020-02-19 18:45:00|445.61|439.61|445.13|439.13|445.61|439.61|445.13|439.13|0
1582138200000|2020-02-19 18:50:00|445.05|439.05|445.15|439.15|445.18|439.18|444.86|438.86|0
1582138500000|2020-02-19 18:55:00|445.16|439.16|445.23|439.23|445.31|439.31|444.89|438.89|0
1582138800000|2020-02-19 19:00:00|445.22|439.22|445.71|439.71|445.78|439.78|445.14|439.14|0
1582139100000|2020-02-19 19:05:00|445.69|439.69|446.1|440.1|446.1|440.1|445.63|439.63|0
1582139400000|2020-02-19 19:10:00|446.02|440.02|446.62|440.62|446.68|440.68|445.8|439.8|0
1582139700000|2020-02-19 19:15:00|446.5|440.5|447.64|441.64|447.74|441.74|446.5|440.5|0
1582140000000|2020-02-19 19:20:00|447.66|441.66|447.96|441.96|448.08|442.08|447.61|441.61|0
1582140300000|2020-02-19 19:25:00|447.97|441.97|448.64|442.64|448.64|442.64|447.77|441.77|0
1582140600000|2020-02-19 19:30:00|448.66|442.66|448.04|442.04|448.7|442.7|447.9|441.9|0
1582140900000|2020-02-19 19:35:00|448.06|442.06|447.5|441.5|448.26|442.26|447.5|441.5|0
1582141200000|2020-02-19 19:40:00|447.49|441.49|448.38|442.38|448.38|442.38|447.49|441.49|0
1582141500000|2020-02-19 19:45:00|448.42|442.42|448.61|442.61|449.1|443.1|448.36|442.36|0
1582141800000|2020-02-19 19:50:00|448.74|442.74|448.73|442.73|448.9|442.9|448.57|442.57|0
1582142100000|2020-02-19 19:55:00|448.71|442.71|447.67|441.67|448.77|442.77|447.66|441.66|0
1582142400000|2020-02-19 20:00:00|447.68|441.68|447.55|441.55|447.86|441.86|447.35|441.35|0
1582142700000|2020-02-19 20:05:00|447.53|441.53|447.06|441.06|447.62|441.62|446.92|440.92|0
1582143000000|2020-02-19 20:10:00|447.05|441.05|447.13|441.13|447.24|441.24|446.99|440.99|0
1582143300000|2020-02-19 20:15:00|447.33|441.33|447.59|441.59|447.71|441.71|447.1|441.1|0
1582143600000|2020-02-19 20:20:00|447.7|441.7|447.63|441.63|447.87|441.87|447.43|441.43|0
1582143900000|2020-02-19 20:25:00|447.66|441.66|448.33|442.33|448.35|442.35|447.61|441.61|0
1582144200000|2020-02-19 20:30:00|448.3|442.3|449.05|443.05|449.13|443.13|448.27|442.27|0
1582144500000|2020-02-19 20:35:00|449.07|443.07|449.21|443.21|449.43|443.43|448.96|442.96|0
1582144800000|2020-02-19 20:40:00|449.26|443.26|448.94|442.94|449.26|443.26|448.64|442.64|0
1582145100000|2020-02-19 20:45:00|448.97|442.97|449.01|443.01|449.11|443.11|448.64|442.64|0
1582145400000|2020-02-19 20:50:00|448.94|442.94|448.52|442.52|448.94|442.94|448.27|442.27|0
1582145700000|2020-02-19 20:55:00|448.54|442.54|449.42|443.42|449.49|443.49|448.26|442.26|0
1582209000000|2020-02-20 14:30:00|450.08|444.08|452.34|446.34|452.44|446.44|449.89|443.89|0
1582209300000|2020-02-20 14:35:00|452.35|446.35|450.08|444.08|452.35|446.35|449.51|443.51|0
1582209600000|2020-02-20 14:40:00|450.13|444.13|451.65|445.65|451.81|445.81|449.24|443.24|0
1582209900000|2020-02-20 14:45:00|451.63|445.63|455.8|449.8|455.87|449.87|450.85|444.85|0
1582210200000|2020-02-20 14:50:00|455.74|449.74|458.8|452.8|459.35|453.35|455.66|449.66|0
1582210500000|2020-02-20 14:55:00|459.09|453.09|460.53|454.53|460.9|454.9|458.31|452.31|0
1582210800000|2020-02-20 15:00:00|460.51|454.51|460.4|454.4|460.76|454.76|459.23|453.23|0
1582211100000|2020-02-20 15:05:00|460.32|454.32|463.22|457.22|463.22|457.22|460.11|454.11|0
1582211400000|2020-02-20 15:10:00|463.15|457.15|460.73|454.73|463.39|457.39|460.54|454.54|0
1582211700000|2020-02-20 15:15:00|460.7|454.7|461.08|455.08|461.08|455.08|460.29|454.29|0
1582212000000|2020-02-20 15:20:00|461.05|455.05|460.66|454.66|461.11|455.11|460.47|454.47|0
1582212300000|2020-02-20 15:25:00|460.65|454.65|463.33|457.33|463.36|457.36|460.65|454.65|0
1582212600000|2020-02-20 15:30:00|463.28|457.28|467.95|461.95|468.07|462.07|463.03|457.03|0
1582212900000|2020-02-20 15:35:00|468|462|468.45|462.45|471.11|465.11|467.75|461.75|0
1582213200000|2020-02-20 15:40:00|468.29|462.29|469.83|463.83|471.1|465.1|468.29|462.29|0
1582213500000|2020-02-20 15:45:00|469.78|463.78|466.92|460.92|469.98|463.98|466.44|460.44|0
1582213800000|2020-02-20 15:50:00|466.89|460.89|465.14|459.14|466.94|460.94|464.95|458.95|0
1582214100000|2020-02-20 15:55:00|465.11|459.11|465.67|459.67|466.26|460.26|464.7|458.7|0
1582214400000|2020-02-20 16:00:00|465.74|459.74|467.07|461.07|467.09|461.09|465.59|459.59|0
1582214700000|2020-02-20 16:05:00|467.1|461.1|468.25|462.25|469.12|463.12|467.06|461.06|0
1582215000000|2020-02-20 16:10:00|468.27|462.27|466.56|460.56|468.27|462.27|466.56|460.56|0
1582215300000|2020-02-20 16:15:00|466.53|460.53|466.45|460.45|466.63|460.63|465.17|459.17|0
1582215600000|2020-02-20 16:20:00|466.39|460.39|465.19|459.19|466.42|460.42|465.04|459.04|0
1582215900000|2020-02-20 16:25:00|465.18|459.18|460.5|454.5|465.29|459.29|460.5|454.5|0
1582216200000|2020-02-20 16:30:00|460.37|454.37|454.88|448.88|460.45|454.45|453.58|447.58|0
1582216500000|2020-02-20 16:35:00|454.9|448.9|453.91|447.91|455.55|449.55|452.6|446.6|0
1582216800000|2020-02-20 16:40:00|453.93|447.93|454.98|448.98|455.73|449.73|452.65|446.65|0
1582217100000|2020-02-20 16:45:00|454.97|448.97|452.65|446.65|455.26|449.26|452.34|446.34|0
1582217400000|2020-02-20 16:50:00|452.7|446.7|453.92|447.92|453.92|447.92|451.62|445.62|0
1582217700000|2020-02-20 16:55:00|453.98|447.98|453.96|447.96|454.6|448.6|453.63|447.63|0
1582218000000|2020-02-20 17:00:00|453.95|447.95|453.89|447.89|454.38|448.38|453.59|447.59|0
1582218300000|2020-02-20 17:05:00|454.01|448.01|454.42|448.42|455.17|449.17|454.01|448.01|0
1582218600000|2020-02-20 17:10:00|454.3|448.3|455.98|449.98|455.98|449.98|454.17|448.17|0
1582218900000|2020-02-20 17:15:00|455.76|449.76|455.82|449.82|455.88|449.88|455.26|449.26|0
1582219200000|2020-02-20 17:20:00|455.77|449.77|455.07|449.07|455.93|449.93|455.07|449.07|0
1582219500000|2020-02-20 17:25:00|455.28|449.28|455.2|449.2|455.42|449.42|454.88|448.88|0
1582219800000|2020-02-20 17:30:00|455.26|449.26|455.76|449.76|455.77|449.77|455.18|449.18|0
1582220100000|2020-02-20 17:35:00|455.88|449.88|456.9|450.9|456.97|450.97|455.76|449.76|0
1582220400000|2020-02-20 17:40:00|456.88|450.88|456.97|450.97|457.18|451.18|456.14|450.14|0
1582220700000|2020-02-20 17:45:00|456.96|450.96|457.35|451.35|457.38|451.38|456.69|450.69|0
1582221000000|2020-02-20 17:50:00|457.36|451.36|456.58|450.58|457.67|451.67|456.14|450.14|0
1582221300000|2020-02-20 17:55:00|456.56|450.56|457.79|451.79|457.79|451.79|456.45|450.45|0
1582221600000|2020-02-20 18:00:00|457.77|451.77|458.86|452.86|459.02|453.02|457.77|451.77|0
1582221900000|2020-02-20 18:05:00|458.91|452.91|459.13|453.13|459.27|453.27|458.65|452.65|0
1582222200000|2020-02-20 18:10:00|459.1|453.1|459.63|453.63|460.1|454.1|459.1|453.1|0
1582222500000|2020-02-20 18:15:00|459.73|453.73|458.78|452.78|459.86|453.86|458.68|452.68|0
1582222800000|2020-02-20 18:20:00|458.79|452.79|458.03|452.03|458.91|452.91|458.03|452.03|0
1582223100000|2020-02-20 18:25:00|458.16|452.16|458.2|452.2|458.22|452.22|457.79|451.79|0
1582223400000|2020-02-20 18:30:00|458.17|452.17|459.21|453.21|459.26|453.26|458.11|452.11|0
1582223700000|2020-02-20 18:35:00|459.19|453.19|458.56|452.56|459.24|453.24|458.01|452.01|0
1582224000000|2020-02-20 18:40:00|458.57|452.57|457.28|451.28|458.67|452.67|457.24|451.24|0
1582224300000|2020-02-20 18:45:00|457.27|451.27|456.57|450.57|457.67|451.67|456.57|450.57|0
1582224600000|2020-02-20 18:50:00|456.68|450.68|456.12|450.12|456.84|450.84|456.08|450.08|0
1582224900000|2020-02-20 18:55:00|456.1|450.1|456.81|450.81|456.84|450.84|456.08|450.08|0
1582225200000|2020-02-20 19:00:00|456.82|450.82|458.45|452.45|458.51|452.51|456.81|450.81|0
1582225500000|2020-02-20 19:05:00|458.4|452.4|458.62|452.62|458.75|452.75|458.23|452.23|0
1582225800000|2020-02-20 19:10:00|458.65|452.65|459.29|453.29|459.48|453.48|458.65|452.65|0
1582226100000|2020-02-20 19:15:00|459.31|453.31|459.49|453.49|459.57|453.57|459.2|453.2|0
1582226400000|2020-02-20 19:20:00|459.39|453.39|460.23|454.23|460.6|454.6|459.24|453.24|0
1582226700000|2020-02-20 19:25:00|460.24|454.24|460|454|460.77|454.77|459.93|453.93|0
1582227000000|2020-02-20 19:30:00|459.99|453.99|460.55|454.55|460.9|454.9|459.99|453.99|0
1582227300000|2020-02-20 19:35:00|460.58|454.58|460.78|454.78|461.5|455.5|460.43|454.43|0
1582227600000|2020-02-20 19:40:00|460.68|454.68|460.99|454.99|460.99|454.99|460.41|454.41|0
1582227900000|2020-02-20 19:45:00|460.98|454.98|460.87|454.87|461.08|455.08|460.63|454.63|0
1582228200000|2020-02-20 19:50:00|460.97|454.97|458|452|461.01|455.01|458|452|0
1582228500000|2020-02-20 19:55:00|457.95|451.95|457.3|451.3|457.95|451.95|457.18|451.18|0
1582228800000|2020-02-20 20:00:00|457.31|451.31|457.73|451.73|457.73|451.73|456.95|450.95|0
1582229100000|2020-02-20 20:05:00|457.83|451.83|456.99|450.99|458.2|452.2|456.97|450.97|0
1582229400000|2020-02-20 20:10:00|456.93|450.93|456.22|450.22|457.01|451.01|456.12|450.12|0
1582229700000|2020-02-20 20:15:00|456.25|450.25|456.97|450.97|457.05|451.05|455.66|449.66|0
1582230000000|2020-02-20 20:20:00|456.96|450.96|456.74|450.74|457.25|451.25|456.56|450.56|0
1582230300000|2020-02-20 20:25:00|456.79|450.79|456.43|450.43|456.83|450.83|456.43|450.43|0
1582230600000|2020-02-20 20:30:00|456.37|450.37|456.75|450.75|456.75|450.75|456.22|450.22|0
1582230900000|2020-02-20 20:35:00|456.69|450.69|456.02|450.02|456.82|450.82|455.94|449.94|0
1582231200000|2020-02-20 20:40:00|456.09|450.09|455.99|449.99|456.09|450.09|455.31|449.31|0
1582231500000|2020-02-20 20:45:00|456.1|450.1|455.77|449.77|456.24|450.24|455.51|449.51|0
1582231800000|2020-02-20 20:50:00|455.69|449.69|455.62|449.62|456.29|450.29|455.52|449.52|0
1582232100000|2020-02-20 20:55:00|455.52|449.52|456.04|450.04|456.37|450.37|454.92|448.92|0
1582295400000|2020-02-21 14:30:00|456.99|450.99|455.77|449.77|457.63|451.63|455.2|449.2|0
1582295700000|2020-02-21 14:35:00|455.71|449.71|455.25|449.25|456.59|450.59|453.01|447.01|0
1582296000000|2020-02-21 14:40:00|455.22|449.22|451.37|445.37|455.36|449.36|451.21|445.21|0
1582296300000|2020-02-21 14:45:00|451.36|445.36|450.87|444.87|452.62|446.62|450.85|444.85|0
1582296600000|2020-02-21 14:50:00|450.86|444.86|450.47|444.47|451.84|445.84|450.42|444.42|0
1582296900000|2020-02-21 14:55:00|450.77|444.77|448.65|442.65|451.33|445.33|447.74|441.74|0
1582297200000|2020-02-21 15:00:00|448.58|442.58|448.91|442.91|449.59|443.59|448.44|442.44|0
1582297500000|2020-02-21 15:05:00|448.9|442.9|449.93|443.93|450.06|444.06|448.26|442.26|0
1582297800000|2020-02-21 15:10:00|450.04|444.04|449.05|443.05|450.13|444.13|448.02|442.02|0
1582298100000|2020-02-21 15:15:00|448.97|442.97|449.18|443.18|449.5|443.5|448.65|442.65|0
1582298400000|2020-02-21 15:20:00|449.23|443.23|451.61|445.61|451.82|445.82|449.19|443.19|0
1582298700000|2020-02-21 15:25:00|451.58|445.58|451.48|445.48|451.84|445.84|451.22|445.22|0
1582299000000|2020-02-21 15:30:00|451.49|445.49|449.28|443.28|451.55|445.55|448.94|442.94|0
1582299300000|2020-02-21 15:35:00|449.29|443.29|448.39|442.39|449.71|443.71|448.36|442.36|0
1582299600000|2020-02-21 15:40:00|448.38|442.38|447.64|441.64|448.42|442.42|447.21|441.21|0
1582299900000|2020-02-21 15:45:00|447.65|441.65|448.15|442.15|448.19|442.19|447.04|441.04|0
1582300200000|2020-02-21 15:50:00|448.14|442.14|449.75|443.75|449.75|443.75|447.93|441.93|0
1582300500000|2020-02-21 15:55:00|449.72|443.72|448.09|442.09|449.73|443.73|448.03|442.03|0
1582300800000|2020-02-21 16:00:00|448.12|442.12|448.53|442.53|448.67|442.67|448.12|442.12|0
1582301100000|2020-02-21 16:05:00|448.58|442.58|447.65|441.65|448.67|442.67|447.65|441.65|0
1582301400000|2020-02-21 16:10:00|447.66|441.66|447.63|441.63|448.07|442.07|447.61|441.61|0
1582301700000|2020-02-21 16:15:00|447.64|441.64|447.36|441.36|447.96|441.96|447.14|441.14|0
1582302000000|2020-02-21 16:20:00|447.39|441.39|448.28|442.28|448.28|442.28|447.32|441.32|0
1582302300000|2020-02-21 16:25:00|448.3|442.3|448.14|442.14|448.56|442.56|447.71|441.71|0
1582302600000|2020-02-21 16:30:00|448.15|442.15|448.44|442.44|448.45|442.45|448.15|442.15|0
1582302900000|2020-02-21 16:35:00|448.39|442.39|448.15|442.15|448.39|442.39|447.84|441.84|0
1582303200000|2020-02-21 16:40:00|448.19|442.19|448.23|442.23|448.35|442.35|447.61|441.61|0
1582303500000|2020-02-21 16:45:00|448.34|442.34|449.22|443.22|449.27|443.27|448.2|442.2|0
1582303800000|2020-02-21 16:50:00|449.42|443.42|449.65|443.65|449.75|443.75|449.38|443.38|0
1582304100000|2020-02-21 16:55:00|449.75|443.75|450.41|444.41|450.89|444.89|449.66|443.66|0
1582304400000|2020-02-21 17:00:00|450.45|444.45|451.53|445.53|451.79|445.79|450.42|444.42|0
1582304700000|2020-02-21 17:05:00|451.64|445.64|451.42|445.42|452.02|446.02|451.42|445.42|0
1582305000000|2020-02-21 17:10:00|451.41|445.41|450.6|444.6|451.41|445.41|450.37|444.37|0
1582305300000|2020-02-21 17:15:00|450.61|444.61|450.2|444.2|450.91|444.91|449.99|443.99|0
1582305600000|2020-02-21 17:20:00|450.23|444.23|450.21|444.21|450.53|444.53|450.06|444.06|0
1582305900000|2020-02-21 17:25:00|450.2|444.2|450.66|444.66|450.95|444.95|450|444|0
1582306200000|2020-02-21 17:30:00|450.65|444.65|450.12|444.12|450.73|444.73|449.88|443.88|0
1582306500000|2020-02-21 17:35:00|450.15|444.15|450.33|444.33|450.43|444.43|450.05|444.05|0
1582306800000|2020-02-21 17:40:00|450.48|444.48|450.68|444.68|450.78|444.78|450.36|444.36|0
1582307100000|2020-02-21 17:45:00|450.79|444.79|450.7|444.7|450.96|444.96|450.53|444.53|0
1582307400000|2020-02-21 17:50:00|450.69|444.69|450.05|444.05|450.73|444.73|450.05|444.05|0
1582307700000|2020-02-21 17:55:00|450.08|444.08|450.16|444.16|450.75|444.75|450.04|444.04|0
1582308000000|2020-02-21 18:00:00|450.17|444.17|450.55|444.55|450.57|444.57|450.04|444.04|0
1582308300000|2020-02-21 18:05:00|450.66|444.66|450.36|444.36|450.66|444.66|450.24|444.24|0
1582308600000|2020-02-21 18:10:00|450.4|444.4|450.45|444.45|450.68|444.68|450.15|444.15|0
1582308900000|2020-02-21 18:15:00|450.48|444.48|450.9|444.9|451.12|445.12|450.48|444.48|0
1582309200000|2020-02-21 18:20:00|450.84|444.84|450.51|444.51|450.97|444.97|450.31|444.31|0
1582309500000|2020-02-21 18:25:00|450.62|444.62|450.6|444.6|450.93|444.93|450.5|444.5|0
1582309800000|2020-02-21 18:30:00|450.37|444.37|449.92|443.92|450.42|444.42|449.9|443.9|0
1582310100000|2020-02-21 18:35:00|449.96|443.96|449.65|443.65|449.96|443.96|449.49|443.49|0
1582310400000|2020-02-21 18:40:00|449.66|443.66|449.11|443.11|449.75|443.75|449.11|443.11|0
1582310700000|2020-02-21 18:45:00|449.04|443.04|448.05|442.05|449.11|443.11|448.05|442.05|0
1582311000000|2020-02-21 18:50:00|448.03|442.03|447.62|441.62|448.17|442.17|447.54|441.54|0
1582311300000|2020-02-21 18:55:00|447.65|441.65|447.86|441.86|448.14|442.14|447.51|441.51|0
1582311600000|2020-02-21 19:00:00|448.07|442.07|448.58|442.58|448.58|442.58|448.05|442.05|0
1582311900000|2020-02-21 19:05:00|448.59|442.59|448.52|442.52|448.66|442.66|448.21|442.21|0
1582312200000|2020-02-21 19:10:00|448.51|442.51|448.64|442.64|448.64|442.64|448.27|442.27|0
1582312500000|2020-02-21 19:15:00|448.66|442.66|448.32|442.32|448.66|442.66|447.97|441.97|0
1582312800000|2020-02-21 19:20:00|448.35|442.35|448.71|442.71|448.86|442.86|448.35|442.35|0
1582313100000|2020-02-21 19:25:00|448.66|442.66|449.6|443.6|449.65|443.65|448.63|442.63|0
1582313400000|2020-02-21 19:30:00|449.65|443.65|449.92|443.92|450.03|444.03|449.59|443.59|0
1582313700000|2020-02-21 19:35:00|449.89|443.89|449.5|443.5|449.91|443.91|449.46|443.46|0
1582314000000|2020-02-21 19:40:00|449.47|443.47|449.47|443.47|449.77|443.77|449.29|443.29|0
1582314300000|2020-02-21 19:45:00|449.46|443.46|449.17|443.17|449.73|443.73|449.04|443.04|0
1582314600000|2020-02-21 19:50:00|449.14|443.14|449|443|449.22|443.22|448.88|442.88|0
1582314900000|2020-02-21 19:55:00|449.03|443.03|448.99|442.99|449.17|443.17|448.81|442.81|0
1582315200000|2020-02-21 20:00:00|448.89|442.89|449.02|443.02|449.07|443.07|448.78|442.78|0
1582315500000|2020-02-21 20:05:00|449|443|448.32|442.32|449|443|447.98|441.98|0
1582315800000|2020-02-21 20:10:00|448.53|442.53|448.83|442.83|448.83|442.83|448.41|442.41|0
1582316100000|2020-02-21 20:15:00|448.8|442.8|448.81|442.81|448.92|442.92|448.35|442.35|0
1582316400000|2020-02-21 20:20:00|448.84|442.84|448.54|442.54|448.84|442.84|448.32|442.32|0
1582316700000|2020-02-21 20:25:00|448.52|442.52|448.43|442.43|448.68|442.68|448.33|442.33|0
1582317000000|2020-02-21 20:30:00|448.42|442.42|447.96|441.96|448.58|442.58|447.85|441.85|0
1582317300000|2020-02-21 20:35:00|447.85|441.85|447.95|441.95|448.09|442.09|447.77|441.77|0
1582317600000|2020-02-21 20:40:00|447.9|441.9|447.39|441.39|448.08|442.08|447.36|441.36|0
1582317900000|2020-02-21 20:45:00|447.41|441.41|448.24|442.24|448.24|442.24|447.31|441.31|0
1582318200000|2020-02-21 20:50:00|448.32|442.32|448.28|442.28|448.54|442.54|447.98|441.98|0
1582318500000|2020-02-21 20:55:00|448.3|442.3|448.6|442.6|448.77|442.77|448.24|442.24|0
1582554600000|2020-02-24 14:30:00|445.1|439.1|426.98|420.98|445.64|439.64|422.06|416.06|0
1582554900000|2020-02-24 14:35:00|425.82|419.82|425.78|419.78|425.86|419.86|425.66|419.66|0
1582555200000|2020-02-24 14:40:00|425.83|419.83|423.42|417.42|426.01|420.01|423.29|417.29|0
1582555500000|2020-02-24 14:45:00|423.45|417.45|420.97|414.97|423.49|417.49|420.97|414.97|0
1582555800000|2020-02-24 14:50:00|420.84|414.84|419.48|413.48|421.31|415.31|419.48|413.48|0
1582556100000|2020-02-24 14:55:00|419.49|413.49|420.55|414.55|420.55|414.55|418.32|412.32|0
1582556400000|2020-02-24 15:00:00|420.49|414.49|423.18|417.18|423.8|417.8|420.32|414.32|0
1582556700000|2020-02-24 15:05:00|423.19|417.19|424.01|418.01|424.39|418.39|423.17|417.17|0
1582557000000|2020-02-24 15:10:00|424|418|425.62|419.62|426.03|420.03|423.98|417.98|0
1582557300000|2020-02-24 15:15:00|425.63|419.63|426.71|420.71|426.76|420.76|425.53|419.53|0
1582557600000|2020-02-24 15:20:00|426.72|420.72|428.88|422.88|429.4|423.4|426.72|420.72|0
1582557900000|2020-02-24 15:25:00|429.24|423.24|426.74|420.74|429.71|423.71|426.74|420.74|0
1582558200000|2020-02-24 15:30:00|426.72|420.72|427.01|421.01|428.26|422.26|426.7|420.7|0
1582558500000|2020-02-24 15:35:00|427.07|421.07|427.77|421.77|428.2|422.2|427.07|421.07|0
1582558800000|2020-02-24 15:40:00|427.76|421.76|427.96|421.96|428.48|422.48|427.46|421.46|0
1582559100000|2020-02-24 15:45:00|427.94|421.94|429.79|423.79|430.41|424.41|427.57|421.57|0
1582559400000|2020-02-24 15:50:00|429.74|423.74|430.2|424.2|430.86|424.86|429.64|423.64|0
1582559700000|2020-02-24 15:55:00|429.97|423.97|429.49|423.49|430.24|424.24|429.44|423.44|0
1582560000000|2020-02-24 16:00:00|429.5|423.5|427.98|421.98|429.5|423.5|427.81|421.81|0
1582560300000|2020-02-24 16:05:00|428.02|422.02|425.61|419.61|428.03|422.03|425.6|419.6|0
1582560600000|2020-02-24 16:10:00|425.66|419.66|425.98|419.98|425.99|419.99|425.54|419.54|0
1582560900000|2020-02-24 16:15:00|425.97|419.97|426.23|420.23|426.79|420.79|425.66|419.66|0
1582561200000|2020-02-24 16:20:00|426.21|420.21|425.28|419.28|426.35|420.35|425.13|419.13|0
1582561500000|2020-02-24 16:25:00|425.27|419.27|424.11|418.11|425.27|419.27|424.1|418.1|0
1582561800000|2020-02-24 16:30:00|424.12|418.12|423.47|417.47|424.2|418.2|423.29|417.29|0
1582562100000|2020-02-24 16:35:00|423.61|417.61|422.45|416.45|423.77|417.77|422.44|416.44|0
1582562400000|2020-02-24 16:40:00|422.48|416.48|422.07|416.07|422.48|416.48|421.62|415.62|0
1582562700000|2020-02-24 16:45:00|422.09|416.09|421.56|415.56|422.1|416.1|421.27|415.27|0
1582563000000|2020-02-24 16:50:00|421.53|415.53|421.55|415.55|422.14|416.14|421.31|415.31|0
1582563300000|2020-02-24 16:55:00|421.6|415.6|422.27|416.27|422.35|416.35|421.07|415.07|0
1582563600000|2020-02-24 17:00:00|422.26|416.26|420.34|414.34|422.26|416.26|420.25|414.25|0
1582563900000|2020-02-24 17:05:00|420.29|414.29|419.94|413.94|420.43|414.43|419.93|413.93|0
1582564200000|2020-02-24 17:10:00|419.87|413.87|420.38|414.38|420.67|414.67|419.87|413.87|0
1582564500000|2020-02-24 17:15:00|420.35|414.35|420.86|414.86|420.93|414.93|420.24|414.24|0
1582564800000|2020-02-24 17:20:00|420.84|414.84|419.75|413.75|420.84|414.84|419.71|413.71|0
1582565100000|2020-02-24 17:25:00|419.77|413.77|420.19|414.19|420.19|414.19|419.68|413.68|0
1582565400000|2020-02-24 17:30:00|420.2|414.2|420.78|414.78|420.89|414.89|420.16|414.16|0
1582565700000|2020-02-24 17:35:00|420.79|414.79|421.32|415.32|421.32|415.32|420.79|414.79|0
1582566000000|2020-02-24 17:40:00|421.33|415.33|421.82|415.82|421.9|415.9|421.21|415.21|0
1582566300000|2020-02-24 17:45:00|421.83|415.83|421.56|415.56|422.04|416.04|421.29|415.29|0
1582566600000|2020-02-24 17:50:00|421.55|415.55|420.74|414.74|421.55|415.55|420.67|414.67|0
1582566900000|2020-02-24 17:55:00|420.98|414.98|420.33|414.33|421.02|415.02|420.26|414.26|0
1582567200000|2020-02-24 18:00:00|420.32|414.32|420.27|414.27|420.58|414.58|419.95|413.95|0
1582567500000|2020-02-24 18:05:00|420.28|414.28|419.78|413.78|420.33|414.33|419.78|413.78|0
1582567800000|2020-02-24 18:10:00|419.86|413.86|419.86|413.86|420|414|419.47|413.47|0
1582568100000|2020-02-24 18:15:00|419.87|413.87|419.1|413.1|419.91|413.91|419.02|413.02|0
1582568400000|2020-02-24 18:20:00|419|413|418.79|412.79|419.28|413.28|418.57|412.57|0
1582568700000|2020-02-24 18:25:00|418.81|412.81|419.34|413.34|419.34|413.34|418.57|412.57|0
1582569000000|2020-02-24 18:30:00|419.36|413.36|419.69|413.69|419.78|413.78|419.25|413.25|0
1582569300000|2020-02-24 18:35:00|419.68|413.68|419.41|413.41|419.68|413.68|419.23|413.23|0
1582569600000|2020-02-24 18:40:00|419.44|413.44|419.03|413.03|419.44|413.44|418.88|412.88|0
1582569900000|2020-02-24 18:45:00|418.97|412.97|419.28|413.28|419.28|413.28|418.34|412.34|0
1582570200000|2020-02-24 18:50:00|419.29|413.29|419.53|413.53|419.56|413.56|419.08|413.08|0
1582570500000|2020-02-24 18:55:00|419.54|413.54|418.93|412.93|419.54|413.54|418.93|412.93|0
1582570800000|2020-02-24 19:00:00|418.9|412.9|419.15|413.15|419.16|413.16|418.8|412.8|0
1582571100000|2020-02-24 19:05:00|419.17|413.17|418.24|412.24|419.28|413.28|418.24|412.24|0
1582571400000|2020-02-24 19:10:00|418.35|412.35|418.55|412.55|418.56|412.56|418.08|412.08|0
1582571700000|2020-02-24 19:15:00|418.54|412.54|418.79|412.79|418.94|412.94|418.39|412.39|0
1582572000000|2020-02-24 19:20:00|418.9|412.9|418.95|412.95|419.16|413.16|418.61|412.61|0
1582572300000|2020-02-24 19:25:00|418.92|412.92|419.95|413.95|420.04|414.04|418.92|412.92|0
1582572600000|2020-02-24 19:30:00|419.96|413.96|419.38|413.38|420.05|414.05|419.18|413.18|0
1582572900000|2020-02-24 19:35:00|419.33|413.33|418.62|412.62|419.5|413.5|418.26|412.26|0
1582573200000|2020-02-24 19:40:00|418.61|412.61|418.84|412.84|418.96|412.96|418.61|412.61|0
1582573500000|2020-02-24 19:45:00|418.82|412.82|420.39|414.39|420.39|414.39|418.6|412.6|0
1582573800000|2020-02-24 19:50:00|420.37|414.37|421.03|415.03|421.11|415.11|420.37|414.37|0
1582574100000|2020-02-24 19:55:00|421.02|415.02|421.36|415.36|421.89|415.89|420.88|414.88|0
1582574400000|2020-02-24 20:00:00|421.3|415.3|421.7|415.7|422.05|416.05|421.26|415.26|0
1582574700000|2020-02-24 20:05:00|421.72|415.72|421.41|415.41|421.83|415.83|421.22|415.22|0
1582575000000|2020-02-24 20:10:00|421.36|415.36|420.41|414.41|421.36|415.36|420.05|414.05|0
1582575300000|2020-02-24 20:15:00|420.2|414.2|419.67|413.67|420.26|414.26|419.48|413.48|0
1582575600000|2020-02-24 20:20:00|419.73|413.73|419.56|413.56|419.8|413.8|419.31|413.31|0
1582575900000|2020-02-24 20:25:00|419.41|413.41|419.73|413.73|419.78|413.78|419.26|413.26|0
1582576200000|2020-02-24 20:30:00|419.7|413.7|419.06|413.06|419.71|413.71|418.66|412.66|0
1582576500000|2020-02-24 20:35:00|418.85|412.85|419.16|413.16|419.34|413.34|418.75|412.75|0
1582576800000|2020-02-24 20:40:00|419.15|413.15|418.88|412.88|419.23|413.23|418.81|412.81|0
1582577100000|2020-02-24 20:45:00|418.93|412.93|419.53|413.53|419.59|413.59|418.84|412.84|0
1582577400000|2020-02-24 20:50:00|419.48|413.48|419.6|413.6|419.63|413.63|419.08|413.08|0
1582577700000|2020-02-24 20:55:00|419.59|413.59|419.68|413.68|419.85|413.85|419.25|413.25|0
1582641000000|2020-02-25 14:30:00|422.53|416.53|422.71|416.71|425.78|419.78|422.07|416.07|0
1582641300000|2020-02-25 14:35:00|422.67|416.67|425.35|419.35|425.51|419.51|422.25|416.25|0
1582641600000|2020-02-25 14:40:00|425.41|419.41|423.77|417.77|425.81|419.81|423.36|417.36|0
1582641900000|2020-02-25 14:45:00|423.75|417.75|421.62|415.62|423.91|417.91|421.07|415.07|0
1582642200000|2020-02-25 14:50:00|421.59|415.59|421.64|415.64|422.26|416.26|420.96|414.96|0
1582642500000|2020-02-25 14:55:00|421.69|415.69|423.2|417.2|424.17|418.17|421.65|415.65|0
1582642800000|2020-02-25 15:00:00|423.07|417.07|422.93|416.93|423.67|417.67|422.92|416.92|0
1582643100000|2020-02-25 15:05:00|422.94|416.94|423.31|417.31|423.52|417.52|422.94|416.94|0
1582643400000|2020-02-25 15:10:00|423.34|417.34|422.56|416.56|423.34|417.34|422.45|416.45|0
1582643700000|2020-02-25 15:15:00|422.49|416.49|421.47|415.47|422.51|416.51|421.25|415.25|0
1582644000000|2020-02-25 15:20:00|421.48|415.48|419.11|413.11|421.48|415.48|419.06|413.06|0
1582644300000|2020-02-25 15:25:00|419.09|413.09|417.76|411.76|419.26|413.26|417.72|411.72|0
1582644600000|2020-02-25 15:30:00|417.75|411.75|417.77|411.77|418.14|412.14|417.44|411.44|0
1582644900000|2020-02-25 15:35:00|417.79|411.79|415.29|409.29|417.84|411.84|415.29|409.29|0
1582645200000|2020-02-25 15:40:00|415.35|409.35|415.34|409.34|415.57|409.57|413.85|407.85|0
1582645500000|2020-02-25 15:45:00|415.57|409.57|414.71|408.71|415.95|409.95|414.54|408.54|0
1582645800000|2020-02-25 15:50:00|414.72|408.72|412.61|406.61|414.72|408.72|412.61|406.61|0
1582646100000|2020-02-25 15:55:00|412.64|406.64|410.62|404.62|412.74|406.74|410.56|404.56|0
1582646400000|2020-02-25 16:00:00|410.55|404.55|410.41|404.41|411.18|405.18|410.03|404.03|0
1582646700000|2020-02-25 16:05:00|410.13|404.13|407.74|401.74|410.41|404.41|407.74|401.74|0
1582647000000|2020-02-25 16:10:00|407.68|401.68|408.38|402.38|408.55|402.55|407.68|401.68|0
1582647300000|2020-02-25 16:15:00|408.37|402.37|407.65|401.65|408.48|402.48|407.58|401.58|0
1582647600000|2020-02-25 16:20:00|407.64|401.64|407.33|401.33|407.88|401.88|407.2|401.2|0
1582647900000|2020-02-25 16:25:00|407.3|401.3|408.58|402.58|408.92|402.92|407.29|401.29|0
1582648200000|2020-02-25 16:30:00|408.56|402.56|408.74|402.74|408.94|402.94|408.19|402.19|0
1582648500000|2020-02-25 16:35:00|408.77|402.77|408.55|402.55|409.18|403.18|408.55|402.55|0
1582648800000|2020-02-25 16:40:00|408.56|402.56|408.13|402.13|408.93|402.93|408.13|402.13|0
1582649100000|2020-02-25 16:45:00|408.12|402.12|408.21|402.21|408.3|402.3|407.93|401.93|0
1582649400000|2020-02-25 16:50:00|408.31|402.31|409.47|403.47|409.59|403.59|408.31|402.31|0
1582649700000|2020-02-25 16:55:00|409.48|403.48|409.67|403.67|410.15|404.15|409.48|403.48|0
1582650000000|2020-02-25 17:00:00|409.69|403.69|408.97|402.97|409.91|403.91|408.97|402.97|0
1582650300000|2020-02-25 17:05:00|408.98|402.98|408.37|402.37|409.01|403.01|408.04|402.04|0
1582650600000|2020-02-25 17:10:00|408.34|402.34|409.1|403.1|409.43|403.43|408.29|402.29|0
1582650900000|2020-02-25 17:15:00|408.98|402.98|407.84|401.84|408.98|402.98|407.84|401.84|0
1582651200000|2020-02-25 17:20:00|407.74|401.74|406.91|400.91|407.77|401.77|406.91|400.91|0
1582651500000|2020-02-25 17:25:00|406.93|400.93|406.55|400.55|406.94|400.94|406.3|400.3|0
1582651800000|2020-02-25 17:30:00|406.65|400.65|408.09|402.09|408.09|402.09|406.65|400.65|0
1582652100000|2020-02-25 17:35:00|408.18|402.18|409.53|403.53|409.6|403.6|408.18|402.18|0
1582652400000|2020-02-25 17:40:00|409.5|403.5|407.55|401.55|409.5|403.5|407.45|401.45|0
1582652700000|2020-02-25 17:45:00|407.52|401.52|407.21|401.21|407.55|401.55|406.68|400.68|0
1582653000000|2020-02-25 17:50:00|407.24|401.24|407.11|401.11|407.32|401.32|406.42|400.42|0
1582653300000|2020-02-25 17:55:00|407.12|401.12|406.45|400.45|407.12|401.12|406.28|400.28|0
1582653600000|2020-02-25 18:00:00|406.5|400.5|406.13|400.13|407|401|406.04|400.04|0
1582653900000|2020-02-25 18:05:00|406.15|400.15|406.96|400.96|407.11|401.11|406.14|400.14|0
1582654200000|2020-02-25 18:10:00|406.95|400.95|407.08|401.08|407.51|401.51|406.95|400.95|0
1582654500000|2020-02-25 18:15:00|407.07|401.07|405.91|399.91|407.18|401.18|405.77|399.77|0
1582654800000|2020-02-25 18:20:00|405.93|399.93|405.53|399.53|405.95|399.95|405.33|399.33|0
1582655100000|2020-02-25 18:25:00|405.61|399.61|405.82|399.82|405.97|399.97|405.39|399.39|0
1582655400000|2020-02-25 18:30:00|405.79|399.79|405.77|399.77|405.89|399.89|405.38|399.38|0
1582655700000|2020-02-25 18:35:00|405.78|399.78|405.12|399.12|405.78|399.78|404.86|398.86|0
1582656000000|2020-02-25 18:40:00|405.14|399.14|404.86|398.86|405.28|399.28|404.68|398.68|0
1582656300000|2020-02-25 18:45:00|404.87|398.87|404.61|398.61|404.88|398.88|404.42|398.42|0
1582656600000|2020-02-25 18:50:00|404.72|398.72|404.37|398.37|405.23|399.23|404.33|398.33|0
1582656900000|2020-02-25 18:55:00|404.48|398.48|404.02|398.02|404.48|398.48|403.97|397.97|0
1582657200000|2020-02-25 19:00:00|403.97|397.97|403.35|397.35|404.13|398.13|403.29|397.29|0
1582657500000|2020-02-25 19:05:00|403.47|397.47|403.33|397.33|404.5|398.5|403.31|397.31|0
1582657800000|2020-02-25 19:10:00|403.54|397.54|403.79|397.79|403.95|397.95|402.65|396.65|0
1582658100000|2020-02-25 19:15:00|403.78|397.78|402.78|396.78|403.86|397.86|402.67|396.67|0
1582658400000|2020-02-25 19:20:00|402.79|396.79|402.66|396.66|402.97|396.97|402.34|396.34|0
1582658700000|2020-02-25 19:25:00|402.69|396.69|401.17|395.17|402.69|396.69|401.11|395.11|0
1582659000000|2020-02-25 19:30:00|401.18|395.18|401.06|395.06|401.59|395.59|400.92|394.92|0
1582659300000|2020-02-25 19:35:00|401.01|395.01|400.96|394.96|401.68|395.68|400.96|394.96|0
1582659600000|2020-02-25 19:40:00|400.95|394.95|401.88|395.88|401.88|395.88|400.63|394.63|0
1582659900000|2020-02-25 19:45:00|401.67|395.67|402.3|396.3|402.35|396.35|401.44|395.44|0
1582660200000|2020-02-25 19:50:00|402.32|396.32|402.47|396.47|402.47|396.47|402.05|396.05|0
1582660500000|2020-02-25 19:55:00|402.48|396.48|402.64|396.64|403.1|397.1|402.23|396.23|0
1582660800000|2020-02-25 20:00:00|402.67|396.67|403.42|397.42|403.58|397.58|402.67|396.67|0
1582661100000|2020-02-25 20:05:00|403.43|397.43|405.08|399.08|405.08|399.08|403.34|397.34|0
1582661400000|2020-02-25 20:10:00|405.1|399.1|404.2|398.2|405.31|399.31|404.17|398.17|0
1582661700000|2020-02-25 20:15:00|404.19|398.19|405.02|399.02|405.25|399.25|404.14|398.14|0
1582662000000|2020-02-25 20:20:00|404.95|398.95|403.46|397.46|404.95|398.95|403.31|397.31|0
1582662300000|2020-02-25 20:25:00|403.43|397.43|403.24|397.24|403.52|397.52|403.14|397.14|0
1582662600000|2020-02-25 20:30:00|403.21|397.21|402.77|396.77|403.55|397.55|402.77|396.77|0
1582662900000|2020-02-25 20:35:00|402.72|396.72|401.91|395.91|402.87|396.87|401.91|395.91|0
1582663200000|2020-02-25 20:40:00|401.93|395.93|402.88|396.88|402.97|396.97|401.93|395.93|0
1582663500000|2020-02-25 20:45:00|402.89|396.89|403.59|397.59|404.29|398.29|402.88|396.88|0
1582663800000|2020-02-25 20:50:00|403.76|397.76|403.15|397.15|403.81|397.81|402.86|396.86|0
1582664100000|2020-02-25 20:55:00|403.19|397.19|402.9|396.9|403.6|397.6|402.75|396.75|0
1582727400000|2020-02-26 14:30:00|401.1|395.1|398.29|392.29|403.21|397.21|397.72|391.72|0
1582727700000|2020-02-26 14:35:00|398.3|392.3|402.27|396.27|403.62|397.62|398.01|392.01|0
1582728000000|2020-02-26 14:40:00|402.26|396.26|405.86|399.86|406.43|400.43|402.25|396.25|0
1582728300000|2020-02-26 14:45:00|405.77|399.77|403.05|397.05|406.24|400.24|401.89|395.89|0
1582728600000|2020-02-26 14:50:00|403.11|397.11|404.53|398.53|404.63|398.63|402.86|396.86|0
1582728900000|2020-02-26 14:55:00|404.5|398.5|403.92|397.92|405.52|399.52|403.78|397.78|0
1582729200000|2020-02-26 15:00:00|403.82|397.82|400.8|394.8|403.95|397.95|400.78|394.78|0
1582729500000|2020-02-26 15:05:00|400.72|394.72|399.75|393.75|400.79|394.79|398.85|392.85|0
1582729800000|2020-02-26 15:10:00|399.76|393.76|401.45|395.45|401.57|395.57|398.98|392.98|0
1582730100000|2020-02-26 15:15:00|401.63|395.63|403.59|397.59|403.59|397.59|401.35|395.35|0
1582730400000|2020-02-26 15:20:00|403.67|397.67|402.88|396.88|404.22|398.22|402.08|396.08|0
1582730700000|2020-02-26 15:25:00|402.89|396.89|401.52|395.52|403.78|397.78|401.52|395.52|0
1582731000000|2020-02-26 15:30:00|401.57|395.57|401.86|395.86|402.06|396.06|401.12|395.12|0
1582731300000|2020-02-26 15:35:00|401.78|395.78|402.62|396.62|403.47|397.47|401.77|395.77|0
1582731600000|2020-02-26 15:40:00|402.6|396.6|404.47|398.47|404.51|398.51|402.56|396.56|0
1582731900000|2020-02-26 15:45:00|404.5|398.5|405.1|399.1|406.07|400.07|404.08|398.08|0
1582732200000|2020-02-26 15:50:00|405.09|399.09|404.18|398.18|405.55|399.55|404.18|398.18|0
1582732500000|2020-02-26 15:55:00|404.19|398.19|403.24|397.24|404.3|398.3|402.73|396.73|0
1582732800000|2020-02-26 16:00:00|403.25|397.25|403.88|397.88|403.88|397.88|401.98|395.98|0
1582733100000|2020-02-26 16:05:00|403.9|397.9|403.28|397.28|403.93|397.93|403.25|397.25|0
1582733400000|2020-02-26 16:10:00|403.27|397.27|402.99|396.99|403.75|397.75|402.45|396.45|0
1582733700000|2020-02-26 16:15:00|403|397|404.28|398.28|404.28|398.28|403|397|0
1582734000000|2020-02-26 16:20:00|404.31|398.31|406.97|400.97|406.98|400.98|404.31|398.31|0
1582734300000|2020-02-26 16:25:00|406.98|400.98|407.32|401.32|407.92|401.92|406.84|400.84|0
1582734600000|2020-02-26 16:30:00|407.3|401.3|407.26|401.26|407.5|401.5|406.92|400.92|0
1582734900000|2020-02-26 16:35:00|407.27|401.27|408.05|402.05|409.01|403.01|407.27|401.27|0
1582735200000|2020-02-26 16:40:00|408.11|402.11|407.93|401.93|408.16|402.16|407.57|401.57|0
1582735500000|2020-02-26 16:45:00|407.9|401.9|405.83|399.83|407.9|401.9|405.79|399.79|0
1582735800000|2020-02-26 16:50:00|405.78|399.78|404.44|398.44|405.84|399.84|404.36|398.36|0
1582736100000|2020-02-26 16:55:00|404.43|398.43|403.52|397.52|404.43|398.43|403.47|397.47|0
1582736400000|2020-02-26 17:00:00|403.59|397.59|402.89|396.89|404.3|398.3|402.88|396.88|0
1582736700000|2020-02-26 17:05:00|402.96|396.96|401.24|395.24|402.98|396.98|400.56|394.56|0
1582737000000|2020-02-26 17:10:00|401.22|395.22|400.08|394.08|401.47|395.47|400.01|394.01|0
1582737300000|2020-02-26 17:15:00|400.21|394.21|398.94|392.94|400.21|394.21|398.46|392.46|0
1582737600000|2020-02-26 17:20:00|398.97|392.97|399.57|393.57|399.82|393.82|398.81|392.81|0
1582737900000|2020-02-26 17:25:00|399.79|393.79|399.59|393.59|400.05|394.05|399.37|393.37|0
1582738200000|2020-02-26 17:30:00|399.73|393.73|401.16|395.16|401.28|395.28|399.64|393.64|0
1582738500000|2020-02-26 17:35:00|401.13|395.13|400.86|394.86|401.5|395.5|400.78|394.78|0
1582738800000|2020-02-26 17:40:00|400.81|394.81|400.49|394.49|400.88|394.88|400.46|394.46|0
1582739100000|2020-02-26 17:45:00|400.39|394.39|400.89|394.89|401.19|395.19|400.39|394.39|0
1582739400000|2020-02-26 17:50:00|400.9|394.9|400.78|394.78|401.09|395.09|400.72|394.72|0
1582739700000|2020-02-26 17:55:00|400.74|394.74|401.28|395.28|401.29|395.29|400.38|394.38|0
1582740000000|2020-02-26 18:00:00|401.27|395.27|401.52|395.52|401.52|395.52|400.84|394.84|0
1582740300000|2020-02-26 18:05:00|401.54|395.54|401.04|395.04|401.65|395.65|400.96|394.96|0
1582740600000|2020-02-26 18:10:00|401.02|395.02|400.29|394.29|401.11|395.11|400.09|394.09|0
1582740900000|2020-02-26 18:15:00|400.32|394.32|399.79|393.79|400.63|394.63|399.75|393.75|0
1582741200000|2020-02-26 18:20:00|399.85|393.85|400.75|394.75|400.77|394.77|399.81|393.81|0
1582741500000|2020-02-26 18:25:00|400.76|394.76|401.51|395.51|401.57|395.57|400.72|394.72|0
1582741800000|2020-02-26 18:30:00|401.52|395.52|398.86|392.86|401.52|395.52|398.86|392.86|0
1582742100000|2020-02-26 18:35:00|398.88|392.88|396.24|390.24|398.88|392.88|396.24|390.24|0
1582742400000|2020-02-26 18:40:00|396.09|390.09|394.72|388.72|396.12|390.12|394.72|388.72|0
1582742700000|2020-02-26 18:45:00|394.77|388.77|396.32|390.32|396.71|390.71|394.56|388.56|0
1582743000000|2020-02-26 18:50:00|396.37|390.37|395.75|389.75|396.42|390.42|395.59|389.59|0
1582743300000|2020-02-26 18:55:00|395.67|389.67|395.18|389.18|395.68|389.68|394.94|388.94|0
1582743600000|2020-02-26 19:00:00|395.17|389.17|395.99|389.99|396.2|390.2|394.78|388.78|0
1582743900000|2020-02-26 19:05:00|395.94|389.94|395.78|389.78|396.16|390.16|395.55|389.55|0
1582744200000|2020-02-26 19:10:00|395.79|389.79|396.37|390.37|396.42|390.42|395.06|389.06|0
1582744500000|2020-02-26 19:15:00|396.38|390.38|394.69|388.69|396.58|390.58|394.69|388.69|0
1582744800000|2020-02-26 19:20:00|394.68|388.68|395.51|389.51|395.51|389.51|394.68|388.68|0
1582745100000|2020-02-26 19:25:00|395.52|389.52|395.05|389.05|396|390|395.04|389.04|0
1582745400000|2020-02-26 19:30:00|395.16|389.16|394.04|388.04|395.17|389.17|393.93|387.93|0
1582745700000|2020-02-26 19:35:00|394.03|388.03|394.53|388.53|394.84|388.84|394.03|388.03|0
1582746000000|2020-02-26 19:40:00|394.8|388.8|394.15|388.15|394.96|388.96|394.08|388.08|0
1582746300000|2020-02-26 19:45:00|394.16|388.16|393.65|387.65|394.61|388.61|393.39|387.39|0
1582746600000|2020-02-26 19:50:00|393.68|387.68|392.66|386.66|393.71|387.71|392.38|386.38|0
1582746900000|2020-02-26 19:55:00|392.87|386.87|392.78|386.78|393.36|387.36|392.78|386.78|0
1582747200000|2020-02-26 20:00:00|392.81|386.81|393.47|387.47|393.59|387.59|392.78|386.78|0
1582747500000|2020-02-26 20:05:00|393.35|387.35|393.51|387.51|393.64|387.64|393.03|387.03|0
1582747800000|2020-02-26 20:10:00|393.59|387.59|394.67|388.67|394.98|388.98|393.59|387.59|0
1582748100000|2020-02-26 20:15:00|394.64|388.64|395.3|389.3|395.44|389.44|394.6|388.6|0
1582748400000|2020-02-26 20:20:00|395.32|389.32|395.63|389.63|395.71|389.71|394.92|388.92|0
1582748700000|2020-02-26 20:25:00|395.6|389.6|395.29|389.29|395.8|389.8|395.06|389.06|0
1582749000000|2020-02-26 20:30:00|395.32|389.32|394.53|388.53|395.64|389.64|394.52|388.52|0
1582749300000|2020-02-26 20:35:00|394.45|388.45|394.68|388.68|394.75|388.75|394.22|388.22|0
1582749600000|2020-02-26 20:40:00|394.66|388.66|394.54|388.54|395.43|389.43|394.28|388.28|0
1582749900000|2020-02-26 20:45:00|394.55|388.55|394.54|388.54|394.91|388.91|394.39|388.39|0
1582750200000|2020-02-26 20:50:00|394.53|388.53|395.06|389.06|395.38|389.38|394.53|388.53|0
1582750500000|2020-02-26 20:55:00|395.14|389.14|395.29|389.29|395.65|389.65|394.98|388.98|0
1582813800000|2020-02-27 14:30:00|389.27|383.27|379.2|373.2|389.27|383.27|378.77|372.77|0
1582814100000|2020-02-27 14:35:00|379.19|373.19|378.7|372.7|379.74|373.74|376.4|370.4|0
1582814400000|2020-02-27 14:40:00|378.65|372.65|376.13|370.13|378.83|372.83|376.13|370.13|0
1582814700000|2020-02-27 14:45:00|376.16|370.16|372.52|366.52|376.16|370.16|372.36|366.36|0
1582815000000|2020-02-27 14:50:00|372.46|366.46|371.28|365.28|372.85|366.85|370.4|364.4|0
1582815300000|2020-02-27 14:55:00|371.23|365.23|373.69|367.69|374.32|368.32|370.83|364.83|0
1582815600000|2020-02-27 15:00:00|373.66|367.66|371.27|365.27|374.64|368.64|371.27|365.27|0
1582815900000|2020-02-27 15:05:00|371.26|365.26|369.67|363.67|371.26|365.26|368.92|362.92|0
1582816200000|2020-02-27 15:10:00|369.69|363.69|365.86|359.86|369.71|363.71|365.12|359.12|0
1582816500000|2020-02-27 15:15:00|365.92|359.92|365.7|359.7|366.59|360.59|365.18|359.18|0
1582816800000|2020-02-27 15:20:00|365.73|359.73|363.41|357.41|365.83|359.83|363.17|357.17|0
1582817100000|2020-02-27 15:25:00|363.42|357.42|360.26|354.26|363.45|357.45|360.26|354.26|0
1582817400000|2020-02-27 15:30:00|360.25|354.25|360.39|354.39|361.49|355.49|360.24|354.24|0
1582817700000|2020-02-27 15:35:00|360.37|354.37|363.32|357.32|363.34|357.34|359.88|353.88|0
1582818000000|2020-02-27 15:40:00|363.31|357.31|365.97|359.97|366.72|360.72|363.27|357.27|0
1582818300000|2020-02-27 15:45:00|365.96|359.96|368.38|362.38|368.38|362.38|365.79|359.79|0
1582818600000|2020-02-27 15:50:00|368.39|362.39|369.09|363.09|369.84|363.84|368.39|362.39|0
1582818900000|2020-02-27 15:55:00|369.06|363.06|368.41|362.41|369.16|363.16|367.21|361.21|0
1582819200000|2020-02-27 16:00:00|368.45|362.45|373.02|367.02|373.02|367.02|368.28|362.28|0
1582819500000|2020-02-27 16:05:00|372.99|366.99|375.43|369.43|375.43|369.43|372.78|366.78|0
1582819800000|2020-02-27 16:10:00|375.34|369.34|375.22|369.22|377.09|371.09|375.07|369.07|0
1582820100000|2020-02-27 16:15:00|375.38|369.38|376.27|370.27|376.27|370.27|375.2|369.2|0
1582820400000|2020-02-27 16:20:00|376.28|370.28|378.37|372.37|378.38|372.38|376.27|370.27|0
1582820700000|2020-02-27 16:25:00|378.39|372.39|377.07|371.07|378.52|372.52|376.53|370.53|0
1582821000000|2020-02-27 16:30:00|376.93|370.93|378.69|372.69|378.69|372.69|375.97|369.97|0
1582821300000|2020-02-27 16:35:00|378.77|372.77|377.24|371.24|378.87|372.87|377.23|371.23|0
1582821600000|2020-02-27 16:40:00|377.23|371.23|377.35|371.35|377.8|371.8|376.85|370.85|0
1582821900000|2020-02-27 16:45:00|377.34|371.34|376.15|370.15|377.34|371.34|375.97|369.97|0
1582822200000|2020-02-27 16:50:00|376.16|370.16|377.24|371.24|377.25|371.25|375.69|369.69|0
1582822500000|2020-02-27 16:55:00|377.25|371.25|379.69|373.69|379.69|373.69|377.17|371.17|0
1582822800000|2020-02-27 17:00:00|379.73|373.73|380.27|374.27|381|375|379.52|373.52|0
1582823100000|2020-02-27 17:05:00|380.34|374.34|381.04|375.04|381.37|375.37|379.84|373.84|0
1582823400000|2020-02-27 17:10:00|381.05|375.05|382.53|376.53|382.53|376.53|380.99|374.99|0
1582823700000|2020-02-27 17:15:00|382.69|376.69|386.01|380.01|386.01|380.01|382.65|376.65|0
1582824000000|2020-02-27 17:20:00|386.11|380.11|385.64|379.64|387.43|381.43|385.64|379.64|0
1582824300000|2020-02-27 17:25:00|385.6|379.6|385.53|379.53|386.12|380.12|385.21|379.21|0
1582824600000|2020-02-27 17:30:00|385.52|379.52|386.86|380.86|386.86|380.86|385.47|379.47|0
1582824900000|2020-02-27 17:35:00|386.8|380.8|389.07|383.07|389.73|383.73|386.77|380.77|0
1582825200000|2020-02-27 17:40:00|389.59|383.59|388.25|382.25|390.29|384.29|387.97|381.97|0
1582825500000|2020-02-27 17:45:00|388.26|382.26|387.13|381.13|388.6|382.6|387.11|381.11|0
1582825800000|2020-02-27 17:50:00|387.15|381.15|387.96|381.96|388.28|382.28|387.15|381.15|0
1582826100000|2020-02-27 17:55:00|387.95|381.95|385.52|379.52|387.95|381.95|385.52|379.52|0
1582826400000|2020-02-27 18:00:00|385.47|379.47|385.65|379.65|385.81|379.81|384.69|378.69|0
1582826700000|2020-02-27 18:05:00|385.67|379.67|384.73|378.73|385.93|379.93|384.73|378.73|0
1582827000000|2020-02-27 18:10:00|384.75|378.75|386.24|380.24|386.72|380.72|384.75|378.75|0
1582827300000|2020-02-27 18:15:00|386.14|380.14|383.62|377.62|386.7|380.7|383.61|377.61|0
1582827600000|2020-02-27 18:20:00|383.64|377.64|383.93|377.93|384.27|378.27|383.5|377.5|0
1582827900000|2020-02-27 18:25:00|384|378|383.14|377.14|384.3|378.3|383.14|377.14|0
1582828200000|2020-02-27 18:30:00|382.89|376.89|382.39|376.39|382.89|376.89|382.13|376.13|0
1582828500000|2020-02-27 18:35:00|382.41|376.41|380.74|374.74|382.42|376.42|380.73|374.73|0
1582828800000|2020-02-27 18:40:00|380.75|374.75|380.12|374.12|380.79|374.79|380.12|374.12|0
1582829100000|2020-02-27 18:45:00|380.13|374.13|380.41|374.41|380.46|374.46|379.87|373.87|0
1582829400000|2020-02-27 18:50:00|380.4|374.4|380.58|374.58|380.68|374.68|380.39|374.39|0
1582829700000|2020-02-27 18:55:00|380.57|374.57|380.37|374.37|380.74|374.74|380.36|374.36|0
1582830000000|2020-02-27 19:00:00|380.35|374.35|380.23|374.23|380.38|374.38|380.2|374.2|0
1582830300000|2020-02-27 19:05:00|380.22|374.22|379.83|373.83|380.32|374.32|379.83|373.83|0
1582830600000|2020-02-27 19:10:00|379.78|373.78|379.72|373.72|379.8|373.8|379.6|373.6|0
1582830900000|2020-02-27 19:15:00|379.73|373.73|379.5|373.5|379.89|373.89|379.49|373.49|0
1582831200000|2020-02-27 19:20:00|379.49|373.49|379.82|373.82|379.82|373.82|379.49|373.49|0
1582831500000|2020-02-27 19:25:00|379.81|373.81|380.33|374.33|380.47|374.47|379.8|373.8|0
1582831800000|2020-02-27 19:30:00|380.34|374.34|380.09|374.09|380.43|374.43|380|374|0
1582832100000|2020-02-27 19:35:00|380.1|374.1|380.08|374.08|380.28|374.28|380.08|374.08|0
1582832400000|2020-02-27 19:40:00|380.09|374.09|380.66|374.66|380.69|374.69|380.09|374.09|0
1582832700000|2020-02-27 19:45:00|380.61|374.61|380.47|374.47|380.61|374.61|380.46|374.46|0
1582833000000|2020-02-27 19:50:00|380.49|374.49|380.72|374.72|380.72|374.72|380.47|374.47|0
1582833300000|2020-02-27 19:55:00|380.61|374.61|380.43|374.43|380.62|374.62|380.35|374.35|0
1582833600000|2020-02-27 20:00:00|380.41|374.41|380.09|374.09|380.44|374.44|380.05|374.05|0
1582833900000|2020-02-27 20:05:00|380.1|374.1|380.32|374.32|380.32|374.32|380.07|374.07|0
1582834200000|2020-02-27 20:10:00|380.33|374.33|380.79|374.79|380.87|374.87|380.26|374.26|0
1582834500000|2020-02-27 20:15:00|380.8|374.8|380.79|374.79|380.83|374.83|380.75|374.75|0
1582834800000|2020-02-27 20:20:00|380.81|374.81|381.05|375.05|381.05|375.05|380.78|374.78|0
1582835100000|2020-02-27 20:25:00|381.04|375.04|380.81|374.81|381.06|375.06|380.78|374.78|0
1582835400000|2020-02-27 20:30:00|380.79|374.79|380.61|374.61|380.91|374.91|380.6|374.6|0
1582835700000|2020-02-27 20:35:00|380.62|374.62|380.68|374.68|380.89|374.89|380.55|374.55|0
1582836000000|2020-02-27 20:40:00|380.63|374.63|380.23|374.23|380.7|374.7|380.22|374.22|0
1582836300000|2020-02-27 20:45:00|380.24|374.24|380.52|374.52|380.61|374.61|380.19|374.19|0
1582836600000|2020-02-27 20:50:00|380.49|374.49|379.97|373.97|380.57|374.57|379.88|373.88|0
1582836900000|2020-02-27 20:55:00|379.98|373.98|379.5|373.5|380.17|374.17|379.48|373.48|0
1582900200000|2020-02-28 14:30:00|374.97|368.97|357.42|351.42|374.97|368.97|355.11|349.11|0
1582900500000|2020-02-28 14:35:00|357.25|351.25|358.98|352.98|359.19|353.19|355.23|349.23|0
1582900800000|2020-02-28 14:40:00|359.19|353.19|363.02|357.02|363.08|357.08|358.96|352.96|0
1582901100000|2020-02-28 14:45:00|363.03|357.03|359.85|353.85|363.4|357.4|359.74|353.74|0
1582901400000|2020-02-28 14:50:00|359.84|353.84|356.1|350.1|359.84|353.84|355.93|349.93|0
1582901700000|2020-02-28 14:55:00|356.09|350.09|353.64|347.64|356.14|350.14|353.39|347.39|0
1582902000000|2020-02-28 15:00:00|353.69|347.69|351.71|345.71|354.76|348.76|351.71|345.71|0
1582902300000|2020-02-28 15:05:00|351.59|345.59|353.29|347.29|353.75|347.75|351.11|345.11|0
1582902600000|2020-02-28 15:10:00|353.26|347.26|351.14|345.14|353.44|347.44|351.04|345.04|0
1582902900000|2020-02-28 15:15:00|351.13|345.13|355.38|349.38|355.65|349.65|350.96|344.96|0
1582903200000|2020-02-28 15:20:00|355.36|349.36|355.24|349.24|355.76|349.76|355.13|349.13|0
1582903500000|2020-02-28 15:25:00|355.31|349.31|356.44|350.44|358.23|352.23|355.21|349.21|0
1582903800000|2020-02-28 15:30:00|356.43|350.43|356.54|350.54|356.56|350.56|355.35|349.35|0
1582904100000|2020-02-28 15:35:00|356.66|350.66|357.44|351.44|358.16|352.16|356.66|350.66|0
1582904400000|2020-02-28 15:40:00|357.43|351.43|355.44|349.44|357.45|351.45|355.16|349.16|0
1582904700000|2020-02-28 15:45:00|355.41|349.41|356.58|350.58|356.63|350.63|355.17|349.17|0
1582905000000|2020-02-28 15:50:00|356.54|350.54|357.13|351.13|357.13|351.13|356.31|350.31|0
1582905300000|2020-02-28 15:55:00|357.18|351.18|359.27|353.27|359.33|353.33|357.16|351.16|0
1582905600000|2020-02-28 16:00:00|359.29|353.29|359.35|353.35|360.95|354.95|359.18|353.18|0
1582905900000|2020-02-28 16:05:00|359.36|353.36|357.23|351.23|359.36|353.36|357.15|351.15|0
1582906200000|2020-02-28 16:10:00|357.24|351.24|358.95|352.95|359.16|353.16|357.21|351.21|0
1582906500000|2020-02-28 16:15:00|358.94|352.94|358.96|352.96|358.96|352.96|357.78|351.78|0
1582906800000|2020-02-28 16:20:00|358.95|352.95|359.74|353.74|359.77|353.77|358.76|352.76|0
1582907100000|2020-02-28 16:25:00|359.75|353.75|360.65|354.65|360.65|354.65|359.52|353.52|0
1582907400000|2020-02-28 16:30:00|360.6|354.6|361.35|355.35|361.7|355.7|360.57|354.57|0
1582907700000|2020-02-28 16:35:00|361.36|355.36|363|357|363|357|360.81|354.81|0
1582908000000|2020-02-28 16:40:00|363.04|357.04|365.61|359.61|365.61|359.61|363.02|357.02|0
1582908300000|2020-02-28 16:45:00|365.6|359.6|364.39|358.39|367.05|361.05|364.39|358.39|0
1582908600000|2020-02-28 16:50:00|364.23|358.23|364.01|358.01|365|359|364.01|358.01|0
1582908900000|2020-02-28 16:55:00|363.99|357.99|363.56|357.56|364.39|358.39|363.34|357.34|0
1582909200000|2020-02-28 17:00:00|363.51|357.51|363.09|357.09|363.75|357.75|362.65|356.65|0
1582909500000|2020-02-28 17:05:00|363.11|357.11|364.2|358.2|364.24|358.24|362.88|356.88|0
1582909800000|2020-02-28 17:10:00|364.17|358.17|362.71|356.71|364.3|358.3|362.69|356.69|0
1582910100000|2020-02-28 17:15:00|362.7|356.7|361.14|355.14|362.7|356.7|361.1|355.1|0
1582910400000|2020-02-28 17:20:00|361.13|355.13|362.43|356.43|362.7|356.7|361.11|355.11|0
1582910700000|2020-02-28 17:25:00|362.42|356.42|363.85|357.85|363.89|357.89|362.2|356.2|0
1582911000000|2020-02-28 17:30:00|363.89|357.89|364.04|358.04|364.44|358.44|363.57|357.57|0
1582911300000|2020-02-28 17:35:00|364.01|358.01|365.49|359.49|365.5|359.5|363.73|357.73|0
1582911600000|2020-02-28 17:40:00|365.38|359.38|364.61|358.61|365.43|359.43|364.4|358.4|0
1582911900000|2020-02-28 17:45:00|364.6|358.6|363.67|357.67|364.6|358.6|363.52|357.52|0
1582912200000|2020-02-28 17:50:00|363.56|357.56|364.03|358.03|364.17|358.17|362.99|356.99|0
1582912500000|2020-02-28 17:55:00|364.04|358.04|365.8|359.8|365.89|359.89|363.76|357.76|0
1582912800000|2020-02-28 18:00:00|365.82|359.82|364.99|358.99|365.82|359.82|364.84|358.84|0
1582913100000|2020-02-28 18:05:00|364.78|358.78|365.31|359.31|365.32|359.32|364.22|358.22|0
1582913400000|2020-02-28 18:10:00|365.3|359.3|364.59|358.59|365.63|359.63|364.52|358.52|0
1582913700000|2020-02-28 18:15:00|364.47|358.47|365.16|359.16|365.49|359.49|364.03|358.03|0
1582914000000|2020-02-28 18:20:00|365.09|359.09|364.57|358.57|365.49|359.49|364.57|358.57|0
1582914300000|2020-02-28 18:25:00|364.62|358.62|364.74|358.74|365.21|359.21|364.46|358.46|0
1582914600000|2020-02-28 18:30:00|364.6|358.6|364.27|358.27|364.63|358.63|363.92|357.92|0
1582914900000|2020-02-28 18:35:00|364.16|358.16|363.55|357.55|364.26|358.26|362.92|356.92|0
1582915200000|2020-02-28 18:40:00|363.56|357.56|362.89|356.89|363.59|357.59|362.32|356.32|0
1582915500000|2020-02-28 18:45:00|362.9|356.9|362.06|356.06|363.1|357.1|362.03|356.03|0
1582915800000|2020-02-28 18:50:00|362.08|356.08|361.82|355.82|362.64|356.64|361.57|355.57|0
1582916100000|2020-02-28 18:55:00|361.83|355.83|362.66|356.66|362.93|356.93|361.51|355.51|0
1582916400000|2020-02-28 19:00:00|362.63|356.63|361.96|355.96|362.63|356.63|361.41|355.41|0
1582916700000|2020-02-28 19:05:00|361.93|355.93|361.27|355.27|362.01|356.01|361.27|355.27|0
1582917000000|2020-02-28 19:10:00|361.41|355.41|361.91|355.91|362.05|356.05|361.32|355.32|0
1582917300000|2020-02-28 19:15:00|361.85|355.85|362.49|356.49|362.54|356.54|361.64|355.64|0
1582917600000|2020-02-28 19:20:00|362.47|356.47|363|357|363.37|357.37|361.95|355.95|0
1582917900000|2020-02-28 19:25:00|362.96|356.96|362.4|356.4|363.02|357.02|361.94|355.94|0
1582918200000|2020-02-28 19:30:00|362.41|356.41|364.34|358.34|364.34|358.34|362.29|356.29|0
1582918500000|2020-02-28 19:35:00|364.45|358.45|365.07|359.07|365.11|359.11|363.93|357.93|0
1582918800000|2020-02-28 19:40:00|365.08|359.08|366.32|360.32|366.34|360.34|364.55|358.55|0
1582919100000|2020-02-28 19:45:00|366.33|360.33|366.23|360.23|367.14|361.14|366.23|360.23|0
1582919400000|2020-02-28 19:50:00|366.22|360.22|367.73|361.73|368.05|362.05|366.17|360.17|0
1582919700000|2020-02-28 19:55:00|367.74|361.74|367|361|368.01|362.01|366.81|360.81|0
1582920000000|2020-02-28 20:00:00|366.92|360.92|366.34|360.34|367.6|361.6|366.08|360.08|0
1582920300000|2020-02-28 20:05:00|366.4|360.4|367.15|361.15|367.2|361.2|365.91|359.91|0
1582920600000|2020-02-28 20:10:00|367.12|361.12|366.87|360.87|367.7|361.7|366.82|360.82|0
1582920900000|2020-02-28 20:15:00|366.85|360.85|368.48|362.48|368.58|362.58|366.64|360.64|0
1582921200000|2020-02-28 20:20:00|368.51|362.51|367.08|361.08|368.7|362.7|367.08|361.08|0
1582921500000|2020-02-28 20:25:00|367.06|361.06|366.28|360.28|367.5|361.5|366.23|360.23|0
1582921800000|2020-02-28 20:30:00|366.26|360.26|367.26|361.26|367.31|361.31|366.16|360.16|0
1582922100000|2020-02-28 20:35:00|367.25|361.25|367.8|361.8|368.07|362.07|366.9|360.9|0
1582922400000|2020-02-28 20:40:00|367.78|361.78|366.05|360.05|367.78|361.78|365.66|359.66|0
1582922700000|2020-02-28 20:45:00|366.02|360.02|367.63|361.63|368.02|362.02|365.77|359.77|0
1582923000000|2020-02-28 20:50:00|367.64|361.64|368.25|362.25|368.49|362.49|367.3|361.3|0
1582923300000|2020-02-28 20:55:00|368.15|362.15|370.19|364.19|370.29|364.29|368.15|362.15|0
1583159400000|2020-03-02 14:30:00|373.59|367.59|372.32|366.32|375.01|369.01|371.51|365.51|0
1583159700000|2020-03-02 14:35:00|372.02|366.02|364.41|358.41|372.02|366.02|364.11|358.11|0
1583160000000|2020-03-02 14:40:00|364.6|358.6|367.37|361.37|367.52|361.52|364.5|358.5|0
1583160300000|2020-03-02 14:45:00|367.36|361.36|367.83|361.83|369.31|363.31|366.88|360.88|0
1583160600000|2020-03-02 14:50:00|367.76|361.76|364.25|358.25|367.88|361.88|363.86|357.86|0
1583160900000|2020-03-02 14:55:00|364.28|358.28|364.82|358.82|365.35|359.35|363.54|357.54|0
1583161200000|2020-03-02 15:00:00|364.86|358.86|362.75|356.75|364.96|358.96|362.53|356.53|0
1583161500000|2020-03-02 15:05:00|362.82|356.82|359.94|353.94|362.92|356.92|359.8|353.8|0
1583161800000|2020-03-02 15:10:00|359.97|353.97|363.3|357.3|363.86|357.86|359.96|353.96|0
1583162100000|2020-03-02 15:15:00|363.31|357.31|362.48|356.48|363.6|357.6|361.56|355.56|0
1583162400000|2020-03-02 15:20:00|362.36|356.36|360.13|354.13|362.6|356.6|360.07|354.07|0
1583162700000|2020-03-02 15:25:00|360.2|354.2|361.9|355.9|362.06|356.06|360.19|354.19|0
1583163000000|2020-03-02 15:30:00|361.91|355.91|362.53|356.53|363.26|357.26|360.68|354.68|0
1583163300000|2020-03-02 15:35:00|362.52|356.52|365.32|359.32|365.38|359.38|362.19|356.19|0
1583163600000|2020-03-02 15:40:00|365.35|359.35|365.28|359.28|365.91|359.91|364.66|358.66|0
1583163900000|2020-03-02 15:45:00|365.14|359.14|365.42|359.42|365.81|359.81|364.94|358.94|0
1583164200000|2020-03-02 15:50:00|365.35|359.35|365.18|359.18|366.29|360.29|364.93|358.93|0
1583164500000|2020-03-02 15:55:00|365.17|359.17|364.6|358.6|366.22|360.22|364.59|358.59|0
1583164800000|2020-03-02 16:00:00|364.54|358.54|365.98|359.98|365.98|359.98|364.13|358.13|0
1583165100000|2020-03-02 16:05:00|365.97|359.97|364.84|358.84|366.14|360.14|364.61|358.61|0
1583165400000|2020-03-02 16:10:00|364.89|358.89|368.74|362.74|368.82|362.82|364.81|358.81|0
1583165700000|2020-03-02 16:15:00|368.58|362.58|368.24|362.24|369.6|363.6|368.24|362.24|0
1583166000000|2020-03-02 16:20:00|368.22|362.22|369.9|363.9|370.04|364.04|367.73|361.73|0
1583166300000|2020-03-02 16:25:00|369.91|363.91|370.84|364.84|371.37|365.37|369.86|363.86|0
1583166600000|2020-03-02 16:30:00|370.81|364.81|370.57|364.57|371.58|365.58|370.57|364.57|0
1583166900000|2020-03-02 16:35:00|370.56|364.56|371.71|365.71|372|366|370.56|364.56|0
1583167200000|2020-03-02 16:40:00|371.7|365.7|372.14|366.14|372.37|366.37|371.55|365.55|0
1583167500000|2020-03-02 16:45:00|372.19|366.19|371.21|365.21|372.27|366.27|371.19|365.19|0
1583167800000|2020-03-02 16:50:00|371.22|365.22|373.02|367.02|373.16|367.16|371.22|365.22|0
1583168100000|2020-03-02 16:55:00|373.1|367.1|373.09|367.09|373.47|367.47|372.47|366.47|0
1583168400000|2020-03-02 17:00:00|373.12|367.12|372.99|366.99|373.7|367.7|372.99|366.99|0
1583168700000|2020-03-02 17:05:00|372.96|366.96|372.06|366.06|372.96|366.96|371.81|365.81|0
1583169000000|2020-03-02 17:10:00|372.1|366.1|371.46|365.46|372.49|366.49|371.21|365.21|0
1583169300000|2020-03-02 17:15:00|371.47|365.47|369.39|363.39|371.48|365.48|369.27|363.27|0
1583169600000|2020-03-02 17:20:00|369.4|363.4|368.89|362.89|369.53|363.53|368.82|362.82|0
1583169900000|2020-03-02 17:25:00|368.88|362.88|369.2|363.2|369.31|363.31|368.77|362.77|0
1583170200000|2020-03-02 17:30:00|369.22|363.22|370.21|364.21|370.42|364.42|369.21|363.21|0
1583170500000|2020-03-02 17:35:00|370.24|364.24|370.32|364.32|370.62|364.62|370.24|364.24|0
1583170800000|2020-03-02 17:40:00|370.33|364.33|369.62|363.62|370.41|364.41|369.26|363.26|0
1583171100000|2020-03-02 17:45:00|369.63|363.63|370.58|364.58|370.95|364.95|369.52|363.52|0
1583171400000|2020-03-02 17:50:00|370.64|364.64|371.16|365.16|371.16|365.16|370.45|364.45|0
1583171700000|2020-03-02 17:55:00|371.2|365.2|371.23|365.23|371.35|365.35|370.88|364.88|0
1583172000000|2020-03-02 18:00:00|371.24|365.24|370.73|364.73|371.38|365.38|370.56|364.56|0
1583172300000|2020-03-02 18:05:00|370.72|364.72|369.28|363.28|370.76|364.76|369.2|363.2|0
1583172600000|2020-03-02 18:10:00|369.33|363.33|369.17|363.17|369.64|363.64|369.17|363.17|0
1583172900000|2020-03-02 18:15:00|369.19|363.19|367.32|361.32|369.19|363.19|367.32|361.32|0
1583173200000|2020-03-02 18:20:00|367.28|361.28|367.01|361.01|367.59|361.59|366.95|360.95|0
1583173500000|2020-03-02 18:25:00|367.07|361.07|366.13|360.13|367.14|361.14|366.01|360.01|0
1583173800000|2020-03-02 18:30:00|366.14|360.14|366.92|360.92|366.95|360.95|366.14|360.14|0
1583174100000|2020-03-02 18:35:00|366.89|360.89|369.11|363.11|369.11|363.11|366.89|360.89|0
1583174400000|2020-03-02 18:40:00|369.12|363.12|368.99|362.99|369.39|363.39|368.66|362.66|0
1583174700000|2020-03-02 18:45:00|369.05|363.05|369.09|363.09|369.24|363.24|368.5|362.5|0
1583175000000|2020-03-02 18:50:00|368.99|362.99|367.53|361.53|369.08|363.08|367.36|361.36|0
1583175300000|2020-03-02 18:55:00|367.52|361.52|368.58|362.58|368.62|362.62|367.46|361.46|0
1583175600000|2020-03-02 19:00:00|368.61|362.61|368.74|362.74|369.33|363.33|368.54|362.54|0
1583175900000|2020-03-02 19:05:00|368.77|362.77|369.01|363.01|369.01|363.01|368.39|362.39|0
1583176200000|2020-03-02 19:10:00|368.91|362.91|369|363|369.21|363.21|368.89|362.89|0
1583176500000|2020-03-02 19:15:00|369.02|363.02|369.1|363.1|369.21|363.21|368.37|362.37|0
1583176800000|2020-03-02 19:20:00|369.12|363.12|368.99|362.99|369.15|363.15|368.82|362.82|0
1583177100000|2020-03-02 19:25:00|368.98|362.98|368.62|362.62|369.31|363.31|368.39|362.39|0
1583177400000|2020-03-02 19:30:00|368.65|362.65|367.77|361.77|368.65|362.65|367.56|361.56|0
1583177700000|2020-03-02 19:35:00|367.75|361.75|366.28|360.28|367.79|361.79|366.25|360.25|0
1583178000000|2020-03-02 19:40:00|366.27|360.27|365.36|359.36|366.27|360.27|365.17|359.17|0
1583178300000|2020-03-02 19:45:00|365.37|359.37|366.15|360.15|366.44|360.44|365|359|0
1583178600000|2020-03-02 19:50:00|366.18|360.18|367.3|361.3|367.3|361.3|366.18|360.18|0
1583178900000|2020-03-02 19:55:00|367.36|361.36|366|360|367.43|361.43|365.93|359.93|0
1583179200000|2020-03-02 20:00:00|366.02|360.02|366.8|360.8|366.87|360.87|366|360|0
1583179500000|2020-03-02 20:05:00|366.79|360.79|367.04|361.04|367.35|361.35|366.63|360.63|0
1583179800000|2020-03-02 20:10:00|366.99|360.99|366.9|360.9|367.49|361.49|366.89|360.89|0
1583180100000|2020-03-02 20:15:00|366.89|360.89|366.99|360.99|367.29|361.29|366.59|360.59|0
1583180400000|2020-03-02 20:20:00|366.95|360.95|368.4|362.4|368.4|362.4|366.73|360.73|0
1583180700000|2020-03-02 20:25:00|368.42|362.42|368.21|362.21|368.85|362.85|368.21|362.21|0
1583181000000|2020-03-02 20:30:00|368.2|362.2|369.66|363.66|369.73|363.73|368.19|362.19|0
1583181300000|2020-03-02 20:35:00|369.6|363.6|370.77|364.77|370.91|364.91|369.18|363.18|0
1583181600000|2020-03-02 20:40:00|370.74|364.74|370.08|364.08|370.94|364.94|370.08|364.08|0
1583181900000|2020-03-02 20:45:00|370.13|364.13|371.87|365.87|372.03|366.03|370.13|364.13|0
1583182200000|2020-03-02 20:50:00|371.91|365.91|374.19|368.19|374.46|368.46|371.87|365.87|0
1583182500000|2020-03-02 20:55:00|374.07|368.07|374.71|368.71|375.13|369.13|373.73|367.73|0
1583245800000|2020-03-03 14:30:00|374.18|368.18|367.32|361.32|374.18|368.18|366.75|360.75|0
1583246100000|2020-03-03 14:35:00|367.38|361.38|367.71|361.71|368.21|362.21|366.23|360.23|0
1583246400000|2020-03-03 14:40:00|367.7|361.7|367.58|361.58|368.27|362.27|367.14|361.14|0
1583246700000|2020-03-03 14:45:00|367.53|361.53|369.55|363.55|369.7|363.7|367.24|361.24|0
1583247000000|2020-03-03 14:50:00|369.53|363.53|367.07|361.07|369.53|363.53|367.04|361.04|0
1583247300000|2020-03-03 14:55:00|367.06|361.06|367.92|361.92|368.27|362.27|366.37|360.37|0
1583247600000|2020-03-03 15:00:00|368.03|362.03|374.35|368.35|374.38|368.38|368.03|362.03|0
1583247900000|2020-03-03 15:05:00|374.36|368.36|369.94|363.94|374.42|368.42|369.92|363.92|0
1583248200000|2020-03-03 15:10:00|369.88|363.88|365.43|359.43|369.88|363.88|365.4|359.4|0
1583248500000|2020-03-03 15:15:00|365.33|359.33|364.71|358.71|365.55|359.55|364|358|0
1583248800000|2020-03-03 15:20:00|364.68|358.68|367.24|361.24|367.25|361.25|364.65|358.65|0
1583249100000|2020-03-03 15:25:00|367.25|361.25|366.69|360.69|367.72|361.72|366.69|360.69|0
1583249400000|2020-03-03 15:30:00|366.68|360.68|367.19|361.19|367.64|361.64|366.58|360.58|0
1583249700000|2020-03-03 15:35:00|367.15|361.15|366.64|360.64|367.47|361.47|365.89|359.89|0
1583250000000|2020-03-03 15:40:00|366.63|360.63|366.55|360.55|366.82|360.82|366.14|360.14|0
1583250300000|2020-03-03 15:45:00|366.65|360.65|366.36|360.36|367.16|361.16|366.29|360.29|0
1583250600000|2020-03-03 15:50:00|366.38|360.38|366.62|360.62|366.97|360.97|366.34|360.34|0
1583250900000|2020-03-03 15:55:00|366.57|360.57|367.29|361.29|367.35|361.35|366.55|360.55|0
1583251200000|2020-03-03 16:00:00|367.28|361.28|366.98|360.98|367.75|361.75|366.75|360.75|0
1583251500000|2020-03-03 16:05:00|366.94|360.94|365.61|359.61|366.95|360.95|365.61|359.61|0
1583251800000|2020-03-03 16:10:00|365.64|359.64|363.88|357.88|365.64|359.64|363.88|357.88|0
1583252100000|2020-03-03 16:15:00|363.89|357.89|364.27|358.27|364.61|358.61|363.87|357.87|0
1583252400000|2020-03-03 16:20:00|364.26|358.26|362.97|356.97|364.53|358.53|362.97|356.97|0
1583252700000|2020-03-03 16:25:00|362.98|356.98|361.99|355.99|363.24|357.24|361.93|355.93|0
1583253000000|2020-03-03 16:30:00|361.98|355.98|361.91|355.91|362.52|356.52|361.48|355.48|0
1583253300000|2020-03-03 16:35:00|361.92|355.92|363.9|357.9|363.93|357.93|361.92|355.92|0
1583253600000|2020-03-03 16:40:00|363.96|357.96|363.89|357.89|364.36|358.36|363.71|357.71|0
1583253900000|2020-03-03 16:45:00|363.9|357.9|363.07|357.07|363.99|357.99|363.07|357.07|0
1583254200000|2020-03-03 16:50:00|363.1|357.1|363.91|357.91|363.92|357.92|362.74|356.74|0
1583254500000|2020-03-03 16:55:00|363.9|357.9|364.3|358.3|364.32|358.32|363.45|357.45|0
1583254800000|2020-03-03 17:00:00|364.29|358.29|364.52|358.52|364.55|358.55|364.13|358.13|0
1583255100000|2020-03-03 17:05:00|364.56|358.56|364.85|358.85|364.89|358.89|364.37|358.37|0
1583255400000|2020-03-03 17:10:00|364.86|358.86|364.09|358.09|364.86|358.86|364.09|358.09|0
1583255700000|2020-03-03 17:15:00|364.1|358.1|363.44|357.44|364.15|358.15|363.37|357.37|0
1583256000000|2020-03-03 17:20:00|363.43|357.43|363.31|357.31|363.43|357.43|363.03|357.03|0
1583256300000|2020-03-03 17:25:00|363.32|357.32|362.83|356.83|363.45|357.45|362.66|356.66|0
1583256600000|2020-03-03 17:30:00|362.82|356.82|362.43|356.43|362.83|356.83|362.23|356.23|0
1583256900000|2020-03-03 17:35:00|362.48|356.48|362.54|356.54|362.54|356.54|362.28|356.28|0
1583257200000|2020-03-03 17:40:00|362.57|356.57|362.77|356.77|363.1|357.1|362.57|356.57|0
1583257500000|2020-03-03 17:45:00|362.87|356.87|362.89|356.89|363.37|357.37|362.79|356.79|0
1583257800000|2020-03-03 17:50:00|362.88|356.88|361.82|355.82|362.89|356.89|361.82|355.82|0
1583258100000|2020-03-03 17:55:00|361.77|355.77|361.96|355.96|362.23|356.23|361.66|355.66|0
1583258400000|2020-03-03 18:00:00|361.97|355.97|361.63|355.63|361.97|355.97|361.47|355.47|0
1583258700000|2020-03-03 18:05:00|361.66|355.66|361.06|355.06|361.66|355.66|360.86|354.86|0
1583259000000|2020-03-03 18:10:00|361.07|355.07|360.51|354.51|361.27|355.27|360.49|354.49|0
1583259300000|2020-03-03 18:15:00|360.52|354.52|360.16|354.16|360.96|354.96|360.08|354.08|0
1583259600000|2020-03-03 18:20:00|360.15|354.15|359.25|353.25|360.22|354.22|359.24|353.24|0
1583259900000|2020-03-03 18:25:00|359.3|353.3|358.49|352.49|359.39|353.39|358.47|352.47|0
1583260200000|2020-03-03 18:30:00|358.5|352.5|357.6|351.6|358.5|352.5|357.54|351.54|0
1583260500000|2020-03-03 18:35:00|357.61|351.61|357.4|351.4|357.98|351.98|357.25|351.25|0
1583260800000|2020-03-03 18:40:00|357.48|351.48|356.03|350.03|357.82|351.82|356.03|350.03|0
1583261100000|2020-03-03 18:45:00|356.01|350.01|355.42|349.42|356.82|350.82|355.42|349.42|0
1583261400000|2020-03-03 18:50:00|355.39|349.39|355.3|349.3|355.53|349.53|354.98|348.98|0
1583261700000|2020-03-03 18:55:00|355.29|349.29|354.5|348.5|355.29|349.29|354.45|348.45|0
1583262000000|2020-03-03 19:00:00|354.49|348.49|353.47|347.47|354.63|348.63|353.47|347.47|0
1583262300000|2020-03-03 19:05:00|353.46|347.46|351.91|345.91|353.51|347.51|351.86|345.86|0
1583262600000|2020-03-03 19:10:00|351.92|345.92|352.95|346.95|353.26|347.26|351.55|345.55|0
1583262900000|2020-03-03 19:15:00|352.96|346.96|351.85|345.85|353.29|347.29|351.84|345.84|0
1583263200000|2020-03-03 19:20:00|351.95|345.95|351.89|345.89|352.52|346.52|351.75|345.75|0
1583263500000|2020-03-03 19:25:00|351.88|345.88|353.46|347.46|353.46|347.46|351.74|345.74|0
1583263800000|2020-03-03 19:30:00|353.49|347.49|354.79|348.79|354.84|348.84|353.4|347.4|0
1583264100000|2020-03-03 19:35:00|354.78|348.78|353.61|347.61|354.8|348.8|353.51|347.51|0
1583264400000|2020-03-03 19:40:00|353.53|347.53|352.48|346.48|353.53|347.53|352.43|346.43|0
1583264700000|2020-03-03 19:45:00|352.47|346.47|353.21|347.21|353.41|347.41|352.38|346.38|0
1583265000000|2020-03-03 19:50:00|353.19|347.19|354.39|348.39|354.39|348.39|353|347|0
1583265300000|2020-03-03 19:55:00|354.36|348.36|354.38|348.38|354.64|348.64|354.21|348.21|0
1583265600000|2020-03-03 20:00:00|354.48|348.48|355.38|349.38|355.44|349.44|354.47|348.47|0
1583265900000|2020-03-03 20:05:00|355.37|349.37|354.76|348.76|355.41|349.41|354.7|348.7|0
1583266200000|2020-03-03 20:10:00|354.77|348.77|355.69|349.69|355.91|349.91|354.55|348.55|0
1583266500000|2020-03-03 20:15:00|355.74|349.74|356.5|350.5|356.55|350.55|355.5|349.5|0
1583266800000|2020-03-03 20:20:00|356.51|350.51|355.04|349.04|356.56|350.56|354.89|348.89|0
1583267100000|2020-03-03 20:25:00|355.03|349.03|356.64|350.64|356.64|350.64|354.74|348.74|0
1583267400000|2020-03-03 20:30:00|356.63|350.63|355.93|349.93|356.63|350.63|355.64|349.64|0
1583267700000|2020-03-03 20:35:00|355.92|349.92|354.46|348.46|356|350|354.43|348.43|0
1583268000000|2020-03-03 20:40:00|354.47|348.47|356.18|350.18|356.21|350.21|354.38|348.38|0
1583268300000|2020-03-03 20:45:00|356.17|350.17|356.19|350.19|356.85|350.85|355.94|349.94|0
1583268600000|2020-03-03 20:50:00|356.11|350.11|355.57|349.57|356.21|350.21|354.64|348.64|0
1583268900000|2020-03-03 20:55:00|355.54|349.54|355.35|349.35|356.48|350.48|355.13|349.13|0
1583332200000|2020-03-04 14:30:00|360.48|354.48|360.75|354.75|364.76|358.76|360.48|354.48|0
1583332500000|2020-03-04 14:35:00|360.65|354.65|360.91|354.91|360.93|354.93|359.56|353.56|0
1583332800000|2020-03-04 14:40:00|360.98|354.98|362.37|356.37|362.38|356.38|360.98|354.98|0
1583333100000|2020-03-04 14:45:00|362.4|356.4|361.15|355.15|362.84|356.84|361.14|355.14|0
1583333400000|2020-03-04 14:50:00|361.14|355.14|360.45|354.45|361.74|355.74|360.45|354.45|0
1583333700000|2020-03-04 14:55:00|360.44|354.44|359.18|353.18|360.52|354.52|358.8|352.8|0
1583334000000|2020-03-04 15:00:00|359.2|353.2|357.97|351.97|359.79|353.79|357.97|351.97|0
1583334300000|2020-03-04 15:05:00|357.99|351.99|358.19|352.19|358.38|352.38|357.01|351.01|0
1583334600000|2020-03-04 15:10:00|358.11|352.11|359.91|353.91|359.91|353.91|357.99|351.99|0
1583334900000|2020-03-04 15:15:00|360.2|354.2|361.52|355.52|361.52|355.52|359.93|353.93|0
1583335200000|2020-03-04 15:20:00|361.56|355.56|362.55|356.55|362.55|356.55|360.54|354.54|0
1583335500000|2020-03-04 15:25:00|362.33|356.33|362.34|356.34|362.98|356.98|362.11|356.11|0
1583335800000|2020-03-04 15:30:00|362.35|356.35|360.56|354.56|362.38|356.38|360.56|354.56|0
1583336100000|2020-03-04 15:35:00|360.58|354.58|360.06|354.06|361.32|355.32|359.98|353.98|0
1583336400000|2020-03-04 15:40:00|360.01|354.01|359.12|353.12|360.12|354.12|358.38|352.38|0
1583336700000|2020-03-04 15:45:00|359.13|353.13|359.36|353.36|359.76|353.76|358.79|352.79|0
1583337000000|2020-03-04 15:50:00|359.38|353.38|358.73|352.73|359.46|353.46|358.1|352.1|0
1583337300000|2020-03-04 15:55:00|358.72|352.72|358.61|352.61|358.94|352.94|358.38|352.38|0
1583337600000|2020-03-04 16:00:00|358.75|352.75|359.53|353.53|359.85|353.85|358.72|352.72|0
1583337900000|2020-03-04 16:05:00|359.55|353.55|358.94|352.94|359.8|353.8|358.89|352.89|0
1583338200000|2020-03-04 16:10:00|358.95|352.95|358.82|352.82|359.18|353.18|358.53|352.53|0
1583338500000|2020-03-04 16:15:00|358.81|352.81|358.82|352.82|358.9|352.9|358.29|352.29|0
1583338800000|2020-03-04 16:20:00|358.78|352.78|358.85|352.85|358.86|352.86|358.32|352.32|0
1583339100000|2020-03-04 16:25:00|358.87|352.87|359.57|353.57|359.58|353.58|358.49|352.49|0
1583339400000|2020-03-04 16:30:00|359.61|353.61|359.15|353.15|360.05|354.05|358.83|352.83|0
1583339700000|2020-03-04 16:35:00|359.14|353.14|358.7|352.7|359.15|353.15|358.46|352.46|0
1583340000000|2020-03-04 16:40:00|358.6|352.6|358.25|352.25|358.91|352.91|358.19|352.19|0
1583340300000|2020-03-04 16:45:00|358.27|352.27|358.1|352.1|358.49|352.49|357.98|351.98|0
1583340600000|2020-03-04 16:50:00|358.09|352.09|357.3|351.3|358.11|352.11|357.13|351.13|0
1583340900000|2020-03-04 16:55:00|357.29|351.29|358.53|352.53|358.71|352.71|357.29|351.29|0
1583341200000|2020-03-04 17:00:00|358.54|352.54|358.51|352.51|358.82|352.82|358.44|352.44|0
1583341500000|2020-03-04 17:05:00|358.53|352.53|358.06|352.06|358.53|352.53|357.89|351.89|0
1583341800000|2020-03-04 17:10:00|358.05|352.05|358.17|352.17|358.35|352.35|357.84|351.84|0
1583342100000|2020-03-04 17:15:00|358.18|352.18|357.97|351.97|358.38|352.38|357.85|351.85|0
1583342400000|2020-03-04 17:20:00|357.99|351.99|358.52|352.52|358.82|352.82|357.99|351.99|0
1583342700000|2020-03-04 17:25:00|358.51|352.51|359.56|353.56|359.56|353.56|358.49|352.49|0
1583343000000|2020-03-04 17:30:00|359.64|353.64|361.05|355.05|361.16|355.16|359.64|353.64|0
1583343300000|2020-03-04 17:35:00|361.04|355.04|363.71|357.71|363.88|357.88|361.04|355.04|0
1583343600000|2020-03-04 17:40:00|363.68|357.68|369.34|363.34|369.44|363.44|363.42|357.42|0
1583343900000|2020-03-04 17:45:00|369.46|363.46|371.44|365.44|372.01|366.01|369.41|363.41|0
1583344200000|2020-03-04 17:50:00|371.43|365.43|372.42|366.42|373.2|367.2|370.96|364.96|0
1583344500000|2020-03-04 17:55:00|372.43|366.43|370.54|364.54|372.43|366.43|369.96|363.96|0
1583344800000|2020-03-04 18:00:00|370.59|364.59|371.24|365.24|371.83|365.83|370.59|364.59|0
1583345100000|2020-03-04 18:05:00|371.2|365.2|370.11|364.11|371.97|365.97|369.35|363.35|0
1583345400000|2020-03-04 18:10:00|370.12|364.12|369.23|363.23|370.42|364.42|369.14|363.14|0
1583345700000|2020-03-04 18:15:00|369.24|363.24|370.08|364.08|370.42|364.42|368.73|362.73|0
1583346000000|2020-03-04 18:20:00|370.03|364.03|371.8|365.8|371.8|365.8|370.03|364.03|0
1583346300000|2020-03-04 18:25:00|371.79|365.79|371.33|365.33|371.97|365.97|371.32|365.32|0
1583346600000|2020-03-04 18:30:00|371.35|365.35|370.57|364.57|371.48|365.48|370.56|364.56|0
1583346900000|2020-03-04 18:35:00|370.53|364.53|370.16|364.16|370.53|364.53|369.85|363.85|0
1583347200000|2020-03-04 18:40:00|370.13|364.13|368.42|362.42|370.13|364.13|368.31|362.31|0
1583347500000|2020-03-04 18:45:00|368.3|362.3|368.67|362.67|368.67|362.67|367.9|361.9|0
1583347800000|2020-03-04 18:50:00|368.72|362.72|369.36|363.36|369.87|363.87|368.67|362.67|0
1583348100000|2020-03-04 18:55:00|369.44|363.44|370.13|364.13|370.45|364.45|369.4|363.4|0
1583348400000|2020-03-04 19:00:00|370.24|364.24|368.42|362.42|370.41|364.41|368.3|362.3|0
1583348700000|2020-03-04 19:05:00|368.47|362.47|369.57|363.57|369.66|363.66|368.33|362.33|0
1583349000000|2020-03-04 19:10:00|369.51|363.51|369.1|363.1|369.51|363.51|369.07|363.07|0
1583349300000|2020-03-04 19:15:00|369.12|363.12|369.85|363.85|369.86|363.86|368.86|362.86|0
1583349600000|2020-03-04 19:20:00|369.84|363.84|370.73|364.73|370.74|364.74|369.81|363.81|0
1583349900000|2020-03-04 19:25:00|370.72|364.72|370.87|364.87|371.23|365.23|370.7|364.7|0
1583350200000|2020-03-04 19:30:00|370.88|364.88|371.54|365.54|371.81|365.81|370.87|364.87|0
1583350500000|2020-03-04 19:35:00|371.53|365.53|370.23|364.23|371.71|365.71|370.23|364.23|0
1583350800000|2020-03-04 19:40:00|370.24|364.24|369.39|363.39|370.29|364.29|369.02|363.02|0
1583351100000|2020-03-04 19:45:00|369.38|363.38|368.98|362.98|369.44|363.44|368.85|362.85|0
1583351400000|2020-03-04 19:50:00|369.01|363.01|368.69|362.69|369.27|363.27|368.17|362.17|0
1583351700000|2020-03-04 19:55:00|368.74|362.74|368.57|362.57|369.32|363.32|368.57|362.57|0
1583352000000|2020-03-04 20:00:00|368.58|362.58|368.27|362.27|368.58|362.58|368.14|362.14|0
1583352300000|2020-03-04 20:05:00|368.32|362.32|367.97|361.97|368.56|362.56|367.84|361.84|0
1583352600000|2020-03-04 20:10:00|368.07|362.07|367.89|361.89|368.31|362.31|367.79|361.79|0
1583352900000|2020-03-04 20:15:00|367.91|361.91|366.22|360.22|367.94|361.94|366.13|360.13|0
1583353200000|2020-03-04 20:20:00|366.23|360.23|368.71|362.71|368.75|362.75|366.17|360.17|0
1583353500000|2020-03-04 20:25:00|368.7|362.7|367.53|361.53|368.7|362.7|367.5|361.5|0
1583353800000|2020-03-04 20:30:00|367.51|361.51|368.14|362.14|368.19|362.19|367.5|361.5|0
1583354100000|2020-03-04 20:35:00|368.08|362.08|368.19|362.19|368.32|362.32|367.95|361.95|0
1583354400000|2020-03-04 20:40:00|368.24|362.24|367.56|361.56|368.47|362.47|367.51|361.51|0
1583354700000|2020-03-04 20:45:00|367.53|361.53|367.28|361.28|367.7|361.7|367.13|361.13|0
1583355000000|2020-03-04 20:50:00|367.34|361.34|368.52|362.52|368.72|362.72|367.34|361.34|0
1583355300000|2020-03-04 20:55:00|368.55|362.55|368.79|362.79|368.79|362.79|368.06|362.06|0
1583418600000|2020-03-05 14:30:00|367.47|361.47|358.76|352.76|367.47|361.47|357.26|351.26|0
1583418900000|2020-03-05 14:35:00|358.75|352.75|360|354|362.14|356.14|358.53|352.53|0
1583419200000|2020-03-05 14:40:00|359.99|353.99|360|354|360.31|354.31|359.09|353.09|0
1583419500000|2020-03-05 14:45:00|360.01|354.01|357.67|351.67|360.04|354.04|356.81|350.81|0
1583419800000|2020-03-05 14:50:00|357.72|351.72|358.06|352.06|358.31|352.31|356.55|350.55|0
1583420100000|2020-03-05 14:55:00|358.14|352.14|358.23|352.23|359|353|357.76|351.76|0
1583420400000|2020-03-05 15:00:00|358.37|352.37|358.39|352.39|358.63|352.63|357.8|351.8|0
1583420700000|2020-03-05 15:05:00|358.31|352.31|358.84|352.84|359.19|353.19|358.01|352.01|0
1583421000000|2020-03-05 15:10:00|358.85|352.85|359.16|353.16|359.54|353.54|358.13|352.13|0
1583421300000|2020-03-05 15:15:00|359.17|353.17|361.09|355.09|361.13|355.13|358.52|352.52|0
1583421600000|2020-03-05 15:20:00|361.08|355.08|361.17|355.17|362.11|356.11|360.98|354.98|0
1583421900000|2020-03-05 15:25:00|361.11|355.11|360.11|354.11|361.11|355.11|359.67|353.67|0
1583422200000|2020-03-05 15:30:00|360.06|354.06|358.89|352.89|360.09|354.09|358.77|352.77|0
1583422500000|2020-03-05 15:35:00|358.94|352.94|358.04|352.04|358.95|352.95|357.83|351.83|0
1583422800000|2020-03-05 15:40:00|358.05|352.05|358.24|352.24|358.88|352.88|357.73|351.73|0
1583423100000|2020-03-05 15:45:00|358.29|352.29|359.45|353.45|359.45|353.45|358.14|352.14|0
1583423400000|2020-03-05 15:50:00|359.66|353.66|362.04|356.04|362.06|356.06|359.34|353.34|0
1583423700000|2020-03-05 15:55:00|362.15|356.15|362.75|356.75|363.39|357.39|362.14|356.14|0
1583424000000|2020-03-05 16:00:00|362.98|356.98|362.42|356.42|363.08|357.08|362.27|356.27|0
1583424300000|2020-03-05 16:05:00|362.29|356.29|363.91|357.91|363.93|357.93|362.18|356.18|0
1583424600000|2020-03-05 16:10:00|363.96|357.96|366.81|360.81|366.96|360.96|363.85|357.85|0
1583424900000|2020-03-05 16:15:00|366.88|360.88|365.87|359.87|366.99|360.99|365.87|359.87|0
1583425200000|2020-03-05 16:20:00|365.82|359.82|363.83|357.83|365.86|359.86|363.83|357.83|0
1583425500000|2020-03-05 16:25:00|363.8|357.8|364.92|358.92|364.92|358.92|363.57|357.57|0
1583425800000|2020-03-05 16:30:00|364.93|358.93|365.37|359.37|365.75|359.75|364.37|358.37|0
1583426100000|2020-03-05 16:35:00|365.34|359.34|363.28|357.28|365.44|359.44|363.28|357.28|0
1583426400000|2020-03-05 16:40:00|363.3|357.3|363.64|357.64|364.03|358.03|363.17|357.17|0
1583426700000|2020-03-05 16:45:00|363.43|357.43|363.25|357.25|363.83|357.83|363.25|357.25|0
1583427000000|2020-03-05 16:50:00|363.36|357.36|362.93|356.93|363.52|357.52|362.7|356.7|0
1583427300000|2020-03-05 16:55:00|363.18|357.18|360.92|354.92|363.26|357.26|360.86|354.86|0
1583427600000|2020-03-05 17:00:00|360.93|354.93|360.73|354.73|361.81|355.81|360.38|354.38|0
1583427900000|2020-03-05 17:05:00|360.72|354.72|358.81|352.81|360.85|354.85|358.72|352.72|0
1583428200000|2020-03-05 17:10:00|358.8|352.8|357.54|351.54|358.8|352.8|357.54|351.54|0
1583428500000|2020-03-05 17:15:00|357.66|351.66|357.25|351.25|357.94|351.94|357.09|351.09|0
1583428800000|2020-03-05 17:20:00|357.24|351.24|356.06|350.06|357.28|351.28|356.06|350.06|0
1583429100000|2020-03-05 17:25:00|356.04|350.04|356.71|350.71|356.71|350.71|355.2|349.2|0
1583429400000|2020-03-05 17:30:00|356.68|350.68|356.81|350.81|357.27|351.27|356.68|350.68|0
1583429700000|2020-03-05 17:35:00|356.74|350.74|355.22|349.22|356.85|350.85|355.22|349.22|0
1583430000000|2020-03-05 17:40:00|355.32|349.32|354.2|348.2|355.36|349.36|354.19|348.19|0
1583430300000|2020-03-05 17:45:00|354.18|348.18|354.22|348.22|354.25|348.25|353.18|347.18|0
1583430600000|2020-03-05 17:50:00|354.23|348.23|353.12|347.12|354.42|348.42|352.86|346.86|0
1583430900000|2020-03-05 17:55:00|353.13|347.13|351.8|345.8|353.4|347.4|350.92|344.92|0
1583431200000|2020-03-05 18:00:00|351.78|345.78|351.63|345.63|352.46|346.46|351.24|345.24|0
1583431500000|2020-03-05 18:05:00|351.6|345.6|352.57|346.57|353.53|347.53|351.6|345.6|0
1583431800000|2020-03-05 18:10:00|352.62|346.62|352.52|346.52|352.83|346.83|352.22|346.22|0
1583432100000|2020-03-05 18:15:00|352.5|346.5|352.78|346.78|353.08|347.08|352.47|346.47|0
1583432400000|2020-03-05 18:20:00|352.72|346.72|354.6|348.6|354.81|348.81|352.64|346.64|0
1583432700000|2020-03-05 18:25:00|354.63|348.63|355.67|349.67|356.06|350.06|354.48|348.48|0
1583433000000|2020-03-05 18:30:00|355.71|349.71|355.96|349.96|355.96|349.96|355.11|349.11|0
1583433300000|2020-03-05 18:35:00|356.09|350.09|355.47|349.47|356.43|350.43|355.4|349.4|0
1583433600000|2020-03-05 18:40:00|355.48|349.48|353.9|347.9|355.48|349.48|353.9|347.9|0
1583433900000|2020-03-05 18:45:00|353.91|347.91|354.9|348.9|354.91|348.91|353.67|347.67|0
1583434200000|2020-03-05 18:50:00|354.98|348.98|354.65|348.65|355.29|349.29|354.5|348.5|0
1583434500000|2020-03-05 18:55:00|354.64|348.64|354.17|348.17|354.65|348.65|353.78|347.78|0
1583434800000|2020-03-05 19:00:00|354.16|348.16|352.28|346.28|354.16|348.16|352.27|346.27|0
1583435100000|2020-03-05 19:05:00|352.26|346.26|352.42|346.42|352.8|346.8|352.06|346.06|0
1583435400000|2020-03-05 19:10:00|352.41|346.41|353.16|347.16|353.35|347.35|352.41|346.41|0
1583435700000|2020-03-05 19:15:00|353.15|347.15|351.8|345.8|353.15|347.15|351.69|345.69|0
1583436000000|2020-03-05 19:20:00|351.85|345.85|351|345|351.85|345.85|350.84|344.84|0
1583436300000|2020-03-05 19:25:00|350.96|344.96|351.26|345.26|351.48|345.48|350.58|344.58|0
1583436600000|2020-03-05 19:30:00|351.27|345.27|351.62|345.62|352.32|346.32|351.27|345.27|0
1583436900000|2020-03-05 19:35:00|351.67|345.67|352.19|346.19|352.2|346.2|351.39|345.39|0
1583437200000|2020-03-05 19:40:00|352.12|346.12|352.66|346.66|353.07|347.07|352.11|346.11|0
1583437500000|2020-03-05 19:45:00|352.65|346.65|352.37|346.37|352.7|346.7|352.17|346.17|0
1583437800000|2020-03-05 19:50:00|352.39|346.39|351.11|345.11|352.76|346.76|351.11|345.11|0
1583438100000|2020-03-05 19:55:00|351.21|345.21|352.32|346.32|352.33|346.33|351.21|345.21|0
1583438400000|2020-03-05 20:00:00|352.33|346.33|351.86|345.86|352.4|346.4|351.61|345.61|0
1583438700000|2020-03-05 20:05:00|351.88|345.88|351.42|345.42|351.99|345.99|351.37|345.37|0
1583439000000|2020-03-05 20:10:00|351.4|345.4|349.95|343.95|351.68|345.68|349.93|343.93|0
1583439300000|2020-03-05 20:15:00|350.05|344.05|350.07|344.07|350.36|344.36|349.91|343.91|0
1583439600000|2020-03-05 20:20:00|350.14|344.14|350.15|344.15|350.73|344.73|350.06|344.06|0
1583439900000|2020-03-05 20:25:00|350.04|344.04|351.26|345.26|351.27|345.27|349.95|343.95|0
1583440200000|2020-03-05 20:30:00|351.25|345.25|352.51|346.51|352.58|346.58|350.72|344.72|0
1583440500000|2020-03-05 20:35:00|352.47|346.47|352.47|346.47|353.17|347.17|352.34|346.34|0
1583440800000|2020-03-05 20:40:00|352.45|346.45|351.7|345.7|352.46|346.46|351.28|345.28|0
1583441100000|2020-03-05 20:45:00|351.74|345.74|351.64|345.64|352.1|346.1|351.42|345.42|0
1583441400000|2020-03-05 20:50:00|351.62|345.62|352|346|352.46|346.46|351.62|345.62|0
1583441700000|2020-03-05 20:55:00|351.99|345.99|352.24|346.24|352.78|346.78|350.94|344.94|0
1583418600000|2020-03-05 14:30:00|367.47|361.47|358.76|352.76|367.47|361.47|357.26|351.26|0
1583418900000|2020-03-05 14:35:00|358.75|352.75|360|354|362.14|356.14|358.53|352.53|0
1583419200000|2020-03-05 14:40:00|359.99|353.99|360|354|360.31|354.31|359.09|353.09|0
1583419500000|2020-03-05 14:45:00|360.01|354.01|357.67|351.67|360.04|354.04|356.81|350.81|0
1583419800000|2020-03-05 14:50:00|357.72|351.72|358.06|352.06|358.31|352.31|356.55|350.55|0
1583420100000|2020-03-05 14:55:00|358.14|352.14|358.23|352.23|359|353|357.76|351.76|0
1583420400000|2020-03-05 15:00:00|358.37|352.37|358.39|352.39|358.63|352.63|357.8|351.8|0
1583420700000|2020-03-05 15:05:00|358.31|352.31|358.84|352.84|359.19|353.19|358.01|352.01|0
1583421000000|2020-03-05 15:10:00|358.85|352.85|359.16|353.16|359.54|353.54|358.13|352.13|0
1583421300000|2020-03-05 15:15:00|359.17|353.17|361.09|355.09|361.13|355.13|358.52|352.52|0
1583421600000|2020-03-05 15:20:00|361.08|355.08|361.17|355.17|362.11|356.11|360.98|354.98|0
1583421900000|2020-03-05 15:25:00|361.11|355.11|360.11|354.11|361.11|355.11|359.67|353.67|0
1583422200000|2020-03-05 15:30:00|360.06|354.06|358.89|352.89|360.09|354.09|358.77|352.77|0
1583422500000|2020-03-05 15:35:00|358.94|352.94|358.04|352.04|358.95|352.95|357.83|351.83|0
1583422800000|2020-03-05 15:40:00|358.05|352.05|358.24|352.24|358.88|352.88|357.73|351.73|0
1583423100000|2020-03-05 15:45:00|358.29|352.29|359.45|353.45|359.45|353.45|358.14|352.14|0
1583423400000|2020-03-05 15:50:00|359.66|353.66|362.04|356.04|362.06|356.06|359.34|353.34|0
1583423700000|2020-03-05 15:55:00|362.15|356.15|362.75|356.75|363.39|357.39|362.14|356.14|0
1583424000000|2020-03-05 16:00:00|362.98|356.98|362.42|356.42|363.08|357.08|362.27|356.27|0
1583424300000|2020-03-05 16:05:00|362.29|356.29|363.91|357.91|363.93|357.93|362.18|356.18|0
1583424600000|2020-03-05 16:10:00|363.96|357.96|366.81|360.81|366.96|360.96|363.85|357.85|0
1583424900000|2020-03-05 16:15:00|366.88|360.88|365.87|359.87|366.99|360.99|365.87|359.87|0
1583425200000|2020-03-05 16:20:00|365.82|359.82|363.83|357.83|365.86|359.86|363.83|357.83|0
1583425500000|2020-03-05 16:25:00|363.8|357.8|364.92|358.92|364.92|358.92|363.57|357.57|0
1583425800000|2020-03-05 16:30:00|364.93|358.93|365.37|359.37|365.75|359.75|364.37|358.37|0
1583426100000|2020-03-05 16:35:00|365.34|359.34|363.28|357.28|365.44|359.44|363.28|357.28|0
1583426400000|2020-03-05 16:40:00|363.3|357.3|363.64|357.64|364.03|358.03|363.17|357.17|0
1583426700000|2020-03-05 16:45:00|363.43|357.43|363.25|357.25|363.83|357.83|363.25|357.25|0
1583427000000|2020-03-05 16:50:00|363.36|357.36|362.93|356.93|363.52|357.52|362.7|356.7|0
1583427300000|2020-03-05 16:55:00|363.18|357.18|360.92|354.92|363.26|357.26|360.86|354.86|0
1583427600000|2020-03-05 17:00:00|360.93|354.93|360.73|354.73|361.81|355.81|360.38|354.38|0
1583427900000|2020-03-05 17:05:00|360.72|354.72|358.81|352.81|360.85|354.85|358.72|352.72|0
1583428200000|2020-03-05 17:10:00|358.8|352.8|357.54|351.54|358.8|352.8|357.54|351.54|0
1583428500000|2020-03-05 17:15:00|357.66|351.66|357.25|351.25|357.94|351.94|357.09|351.09|0
1583428800000|2020-03-05 17:20:00|357.24|351.24|356.06|350.06|357.28|351.28|356.06|350.06|0
1583429100000|2020-03-05 17:25:00|356.04|350.04|356.71|350.71|356.71|350.71|355.2|349.2|0
1583429400000|2020-03-05 17:30:00|356.68|350.68|356.81|350.81|357.27|351.27|356.68|350.68|0
1583429700000|2020-03-05 17:35:00|356.74|350.74|355.22|349.22|356.85|350.85|355.22|349.22|0
1583430000000|2020-03-05 17:40:00|355.32|349.32|354.2|348.2|355.36|349.36|354.19|348.19|0
1583430300000|2020-03-05 17:45:00|354.18|348.18|354.22|348.22|354.25|348.25|353.18|347.18|0
1583430600000|2020-03-05 17:50:00|354.23|348.23|353.12|347.12|354.42|348.42|352.86|346.86|0
1583430900000|2020-03-05 17:55:00|353.13|347.13|351.8|345.8|353.4|347.4|350.92|344.92|0
1583431200000|2020-03-05 18:00:00|351.78|345.78|351.63|345.63|352.46|346.46|351.24|345.24|0
1583431500000|2020-03-05 18:05:00|351.6|345.6|352.57|346.57|353.53|347.53|351.6|345.6|0
1583431800000|2020-03-05 18:10:00|352.62|346.62|352.52|346.52|352.83|346.83|352.22|346.22|0
1583432100000|2020-03-05 18:15:00|352.5|346.5|352.78|346.78|353.08|347.08|352.47|346.47|0
1583432400000|2020-03-05 18:20:00|352.72|346.72|354.6|348.6|354.81|348.81|352.64|346.64|0
1583432700000|2020-03-05 18:25:00|354.63|348.63|355.67|349.67|356.06|350.06|354.48|348.48|0
1583433000000|2020-03-05 18:30:00|355.71|349.71|355.96|349.96|355.96|349.96|355.11|349.11|0
1583433300000|2020-03-05 18:35:00|356.09|350.09|355.47|349.47|356.43|350.43|355.4|349.4|0
1583433600000|2020-03-05 18:40:00|355.48|349.48|353.9|347.9|355.48|349.48|353.9|347.9|0
1583433900000|2020-03-05 18:45:00|353.91|347.91|354.9|348.9|354.91|348.91|353.67|347.67|0
1583434200000|2020-03-05 18:50:00|354.98|348.98|354.65|348.65|355.29|349.29|354.5|348.5|0
1583434500000|2020-03-05 18:55:00|354.64|348.64|354.17|348.17|354.65|348.65|353.78|347.78|0
1583434800000|2020-03-05 19:00:00|354.16|348.16|352.28|346.28|354.16|348.16|352.27|346.27|0
1583435100000|2020-03-05 19:05:00|352.26|346.26|352.42|346.42|352.8|346.8|352.06|346.06|0
1583435400000|2020-03-05 19:10:00|352.41|346.41|353.16|347.16|353.35|347.35|352.41|346.41|0
1583435700000|2020-03-05 19:15:00|353.15|347.15|351.8|345.8|353.15|347.15|351.69|345.69|0
1583436000000|2020-03-05 19:20:00|351.85|345.85|351|345|351.85|345.85|350.84|344.84|0
1583436300000|2020-03-05 19:25:00|350.96|344.96|351.26|345.26|351.48|345.48|350.58|344.58|0
1583436600000|2020-03-05 19:30:00|351.27|345.27|351.62|345.62|352.32|346.32|351.27|345.27|0
1583436900000|2020-03-05 19:35:00|351.67|345.67|352.19|346.19|352.2|346.2|351.39|345.39|0
1583437200000|2020-03-05 19:40:00|352.12|346.12|352.66|346.66|353.07|347.07|352.11|346.11|0
1583437500000|2020-03-05 19:45:00|352.65|346.65|352.37|346.37|352.7|346.7|352.17|346.17|0
1583437800000|2020-03-05 19:50:00|352.39|346.39|351.11|345.11|352.76|346.76|351.11|345.11|0
1583438100000|2020-03-05 19:55:00|351.21|345.21|352.32|346.32|352.33|346.33|351.21|345.21|0
1583438400000|2020-03-05 20:00:00|352.33|346.33|351.86|345.86|352.4|346.4|351.61|345.61|0
1583438700000|2020-03-05 20:05:00|351.88|345.88|351.42|345.42|351.99|345.99|351.37|345.37|0
1583439000000|2020-03-05 20:10:00|351.4|345.4|349.95|343.95|351.68|345.68|349.93|343.93|0
1583439300000|2020-03-05 20:15:00|350.05|344.05|350.07|344.07|350.36|344.36|349.91|343.91|0
1583439600000|2020-03-05 20:20:00|350.14|344.14|350.15|344.15|350.73|344.73|350.06|344.06|0
1583439900000|2020-03-05 20:25:00|350.04|344.04|351.26|345.26|351.27|345.27|349.95|343.95|0
1583440200000|2020-03-05 20:30:00|351.25|345.25|352.51|346.51|352.58|346.58|350.72|344.72|0
1583440500000|2020-03-05 20:35:00|352.47|346.47|352.47|346.47|353.17|347.17|352.34|346.34|0
1583440800000|2020-03-05 20:40:00|352.45|346.45|351.7|345.7|352.46|346.46|351.28|345.28|0
1583441100000|2020-03-05 20:45:00|351.74|345.74|351.64|345.64|352.1|346.1|351.42|345.42|0
1583441400000|2020-03-05 20:50:00|351.62|345.62|352|346|352.46|346.46|351.62|345.62|0
1583441700000|2020-03-05 20:55:00|351.99|345.99|352.24|346.24|352.78|346.78|350.94|344.94|0
1583505000000|2020-03-06 14:30:00|351.21|345.21|339.79|333.79|351.29|345.29|339.79|333.79|0
1583505300000|2020-03-06 14:35:00|340.12|334.12|346.22|340.22|346.22|340.22|340.06|334.06|0
1583505600000|2020-03-06 14:40:00|346.09|340.09|344.05|338.05|346.17|340.17|342.59|336.59|0
1583505900000|2020-03-06 14:45:00|343.92|337.92|341.02|335.02|343.92|337.92|341.02|335.02|0
1583506200000|2020-03-06 14:50:00|341.03|335.03|337.08|331.08|341.05|335.05|336.79|330.79|0
1583506500000|2020-03-06 14:55:00|337.03|331.03|338.33|332.33|338.81|332.81|336.7|330.7|0
1583506800000|2020-03-06 15:00:00|338.22|332.22|339.32|333.32|340.24|334.24|337.65|331.65|0
1583507100000|2020-03-06 15:05:00|339.29|333.29|338.11|332.11|339.54|333.54|338.1|332.1|0
1583507400000|2020-03-06 15:10:00|338.1|332.1|337.56|331.56|338.3|332.3|337.33|331.33|0
1583507700000|2020-03-06 15:15:00|337.57|331.57|339.2|333.2|339.25|333.25|337.57|331.57|0
1583508000000|2020-03-06 15:20:00|339.18|333.18|338.72|332.72|339.51|333.51|338.65|332.65|0
1583508300000|2020-03-06 15:25:00|338.73|332.73|340.74|334.74|341.42|335.42|338.51|332.51|0
1583508600000|2020-03-06 15:30:00|340.75|334.75|341.56|335.56|341.89|335.89|340.75|334.75|0
1583508900000|2020-03-06 15:35:00|341.54|335.54|343.64|337.64|343.64|337.64|341.34|335.34|0
1583509200000|2020-03-06 15:40:00|343.62|337.62|345.65|339.65|346.02|340.02|343.39|337.39|0
1583509500000|2020-03-06 15:45:00|345.66|339.66|345.7|339.7|345.96|339.96|344.45|338.45|0
1583509800000|2020-03-06 15:50:00|345.75|339.75|345.89|339.89|346.09|340.09|345.04|339.04|0
1583510100000|2020-03-06 15:55:00|345.9|339.9|344.13|338.13|346.02|340.02|343.34|337.34|0
1583510400000|2020-03-06 16:00:00|344.15|338.15|343.16|337.16|344.19|338.19|342.65|336.65|0
1583510700000|2020-03-06 16:05:00|343.17|337.17|341.32|335.32|343.18|337.18|341.01|335.01|0
1583511000000|2020-03-06 16:10:00|341.3|335.3|338.75|332.75|341.3|335.3|338.75|332.75|0
1583511300000|2020-03-06 16:15:00|338.95|332.95|338.79|332.79|339.58|333.58|338.74|332.74|0
1583511600000|2020-03-06 16:20:00|338.77|332.77|337.19|331.19|338.85|332.85|337.17|331.17|0
1583511900000|2020-03-06 16:25:00|337.2|331.2|337.64|331.64|338.02|332.02|337.11|331.11|0
1583512200000|2020-03-06 16:30:00|337.63|331.63|339.08|333.08|339.4|333.4|337.63|331.63|0
1583512500000|2020-03-06 16:35:00|339.07|333.07|337.75|331.75|339.07|333.07|337.71|331.71|0
1583512800000|2020-03-06 16:40:00|337.74|331.74|337.62|331.62|338.4|332.4|337.5|331.5|0
1583513100000|2020-03-06 16:45:00|337.67|331.67|337.67|331.67|337.92|331.92|337.58|331.58|0
1583513400000|2020-03-06 16:50:00|337.78|331.78|339.33|333.33|339.33|333.33|337.78|331.78|0
1583513700000|2020-03-06 16:55:00|339.39|333.39|338.41|332.41|339.39|333.39|338.09|332.09|0
1583514000000|2020-03-06 17:00:00|338.42|332.42|336.95|330.95|338.88|332.88|336.88|330.88|0
1583514300000|2020-03-06 17:05:00|336.96|330.96|336.14|330.14|336.98|330.98|336.13|330.13|0
1583514600000|2020-03-06 17:10:00|336.13|330.13|336.05|330.05|336.18|330.18|335.12|329.12|0
1583514900000|2020-03-06 17:15:00|336|330|335.09|329.09|336.76|330.76|335.07|329.07|0
1583515200000|2020-03-06 17:20:00|335.02|329.02|335.54|329.54|336.26|330.26|334.76|328.76|0
1583515500000|2020-03-06 17:25:00|335.55|329.55|335.06|329.06|335.6|329.6|335.02|329.02|0
1583515800000|2020-03-06 17:30:00|335.04|329.04|335.73|329.73|335.79|329.79|334.99|328.99|0
1583516100000|2020-03-06 17:35:00|335.68|329.68|336.13|330.13|337.01|331.01|335.35|329.35|0
1583516400000|2020-03-06 17:40:00|336.18|330.18|336.71|330.71|336.88|330.88|336.15|330.15|0
1583516700000|2020-03-06 17:45:00|336.74|330.74|336.25|330.25|337.16|331.16|336.24|330.24|0
1583517000000|2020-03-06 17:50:00|336.28|330.28|335.93|329.93|336.45|330.45|335.67|329.67|0
1583517300000|2020-03-06 17:55:00|335.94|329.94|335.74|329.74|336.27|330.27|335.64|329.64|0
1583517600000|2020-03-06 18:00:00|335.95|329.95|336.27|330.27|336.48|330.48|335.73|329.73|0
1583517900000|2020-03-06 18:05:00|336.21|330.21|336.07|330.07|336.34|330.34|335.85|329.85|0
1583518200000|2020-03-06 18:10:00|336.08|330.08|335.2|329.2|336.11|330.11|335.11|329.11|0
1583518500000|2020-03-06 18:15:00|335.21|329.21|334.42|328.42|335.23|329.23|334.32|328.32|0
1583518800000|2020-03-06 18:20:00|334.41|328.41|335.97|329.97|336.24|330.24|334.12|328.12|0
1583519100000|2020-03-06 18:25:00|335.92|329.92|334.78|328.78|335.94|329.94|334.68|328.68|0
1583519400000|2020-03-06 18:30:00|334.71|328.71|334.48|328.48|335.04|329.04|334.35|328.35|0
1583519700000|2020-03-06 18:35:00|334.49|328.49|333.89|327.89|334.49|328.49|333.33|327.33|0
1583520000000|2020-03-06 18:40:00|333.86|327.86|333.12|327.12|334.25|328.25|333.12|327.12|0
1583520300000|2020-03-06 18:45:00|333.11|327.11|332.77|326.77|333.14|327.14|332.6|326.6|0
1583520600000|2020-03-06 18:50:00|332.7|326.7|331.74|325.74|332.86|326.86|331.6|325.6|0
1583520900000|2020-03-06 18:55:00|331.72|325.72|331.82|325.82|332.32|326.32|331.53|325.53|0
1583521200000|2020-03-06 19:00:00|331.83|325.83|331.92|325.92|332.01|326.01|331.37|325.37|0
1583521500000|2020-03-06 19:05:00|331.9|325.9|332.06|326.06|332.53|326.53|331.79|325.79|0
1583521800000|2020-03-06 19:10:00|332.03|326.03|331.77|325.77|332.31|326.31|331.68|325.68|0
1583522100000|2020-03-06 19:15:00|331.74|325.74|330.92|324.92|331.96|325.96|330.91|324.91|0
1583522400000|2020-03-06 19:20:00|330.91|324.91|331.62|325.62|331.79|325.79|330.69|324.69|0
1583522700000|2020-03-06 19:25:00|331.63|325.63|331.72|325.72|332.5|326.5|331.52|325.52|0
1583523000000|2020-03-06 19:30:00|331.76|325.76|331.04|325.04|332.07|326.07|330.98|324.98|0
1583523300000|2020-03-06 19:35:00|330.99|324.99|329.75|323.75|331.03|325.03|329.75|323.75|0
1583523600000|2020-03-06 19:40:00|329.65|323.65|329.17|323.17|329.66|323.66|328.88|322.88|0
1583523900000|2020-03-06 19:45:00|329.1|323.1|328.8|322.8|329.59|323.59|328.7|322.7|0
1583524200000|2020-03-06 19:50:00|328.78|322.78|328.55|322.55|328.85|322.85|328.43|322.43|0
1583524500000|2020-03-06 19:55:00|328.66|322.66|328.51|322.51|329.09|323.09|328.5|322.5|0
1583524800000|2020-03-06 20:00:00|328.53|322.53|327.45|321.45|328.76|322.76|327.44|321.44|0
1583525100000|2020-03-06 20:05:00|327.48|321.48|326.77|320.77|327.58|321.58|326.77|320.77|0
1583525400000|2020-03-06 20:10:00|326.75|320.75|327.5|321.5|328.26|322.26|326.75|320.75|0
1583525700000|2020-03-06 20:15:00|327.51|321.51|327.89|321.89|327.91|321.91|327.31|321.31|0
1583526000000|2020-03-06 20:20:00|327.96|321.96|328.3|322.3|328.41|322.41|327.6|321.6|0
1583526300000|2020-03-06 20:25:00|328.32|322.32|327.41|321.41|328.54|322.54|327.41|321.41|0
1583526600000|2020-03-06 20:30:00|327.44|321.44|328.99|322.99|329.06|323.06|327.15|321.15|0
1583526900000|2020-03-06 20:35:00|328.97|322.97|329.03|323.03|329.61|323.61|328.62|322.62|0
1583527200000|2020-03-06 20:40:00|329.02|323.02|329.57|323.57|329.57|323.57|328.75|322.75|0
1583527500000|2020-03-06 20:45:00|329.56|323.56|329.57|323.57|329.94|323.94|329.29|323.29|0
1583527800000|2020-03-06 20:50:00|329.51|323.51|331.3|325.3|331.8|325.8|329.51|323.51|0
1583528100000|2020-03-06 20:55:00|331.31|325.31|332.72|326.72|332.98|326.98|331.31|325.31|0
1583764200000|2020-03-09 14:30:00|307.29|301.29|310.43|304.43|310.78|304.78|307.23|301.23|0
1583764500000|2020-03-09 14:35:00|310.44|304.44|313.39|307.39|314.22|308.22|309.99|303.99|0
1583764800000|2020-03-09 14:40:00|313.4|307.4|309.99|303.99|313.49|307.49|309.99|303.99|0
1583765100000|2020-03-09 14:45:00|309.84|303.84|307.69|301.69|309.86|303.86|306.75|300.75|0
1583765400000|2020-03-09 14:50:00|307.81|301.81|306.75|300.75|307.92|301.92|306.63|300.63|0
1583765700000|2020-03-09 14:55:00|306.7|300.7|305.38|299.38|307.11|301.11|304.92|298.92|0
1583766000000|2020-03-09 15:00:00|305.34|299.34|305.06|299.06|305.37|299.37|304.96|298.96|0
1583766300000|2020-03-09 15:05:00|302.85|296.85|302.22|296.22|303.21|297.21|302.08|296.08|0
1583766600000|2020-03-09 15:10:00|302.23|296.23|304.15|298.15|304.15|298.15|302.09|296.09|0
1583766900000|2020-03-09 15:15:00|304.07|298.07|305.37|299.37|305.44|299.44|303.88|297.88|0
1583767200000|2020-03-09 15:20:00|305.32|299.32|306.56|300.56|307.22|301.22|305.32|299.32|0
1583767500000|2020-03-09 15:25:00|306.52|300.52|306.4|300.4|307.01|301.01|306.4|300.4|0
1583767800000|2020-03-09 15:30:00|306.29|300.29|306.64|300.64|306.69|300.69|305.85|299.85|0
1583768100000|2020-03-09 15:35:00|306.63|300.63|307.96|301.96|308.46|302.46|306.6|300.6|0
1583768400000|2020-03-09 15:40:00|307.97|301.97|307.58|301.58|308.42|302.42|307.55|301.55|0
1583768700000|2020-03-09 15:45:00|307.57|301.57|309.34|303.34|309.41|303.41|307.56|301.56|0
1583769000000|2020-03-09 15:50:00|309.33|303.33|310.47|304.47|310.47|304.47|309.23|303.23|0
1583769300000|2020-03-09 15:55:00|310.61|304.61|310.59|304.59|311.44|305.44|310.57|304.57|0
1583769600000|2020-03-09 16:00:00|310.58|304.58|311.27|305.27|311.34|305.34|310.33|304.33|0
1583769900000|2020-03-09 16:05:00|311.26|305.26|312.62|306.62|312.72|306.72|311.03|305.03|0
1583770200000|2020-03-09 16:10:00|312.59|306.59|309.99|303.99|312.62|306.62|309.93|303.93|0
1583770500000|2020-03-09 16:15:00|310|304|308.19|302.19|310.21|304.21|308.12|302.12|0
1583770800000|2020-03-09 16:20:00|308.2|302.2|307.32|301.32|308.25|302.25|307.12|301.12|0
1583771100000|2020-03-09 16:25:00|307.35|301.35|305.33|299.33|307.55|301.55|305.29|299.29|0
1583771400000|2020-03-09 16:30:00|305.27|299.27|304.23|298.23|305.39|299.39|303.99|297.99|0
1583771700000|2020-03-09 16:35:00|304.25|298.25|303.16|297.16|304.41|298.41|303.16|297.16|0
1583772000000|2020-03-09 16:40:00|303.22|297.22|303.05|297.05|303.88|297.88|302.95|296.95|0
1583772300000|2020-03-09 16:45:00|303.03|297.03|302.16|296.16|303.17|297.17|302.16|296.16|0
1583772600000|2020-03-09 16:50:00|302.18|296.18|302.42|296.42|302.42|296.42|301.94|295.94|0
1583772900000|2020-03-09 16:55:00|302.43|296.43|301.63|295.63|302.44|296.44|301.57|295.57|0
1583773200000|2020-03-09 17:00:00|301.62|295.62|302.77|296.77|303.19|297.19|301.58|295.58|0
1583773500000|2020-03-09 17:05:00|302.76|296.76|302.09|296.09|302.76|296.76|301.81|295.81|0
1583773800000|2020-03-09 17:10:00|302.1|296.1|303.15|297.15|303.19|297.19|302.1|296.1|0
1583774100000|2020-03-09 17:15:00|303.14|297.14|302.32|296.32|303.47|297.47|302.3|296.3|0
1583774400000|2020-03-09 17:20:00|302.27|296.27|300.67|294.67|302.27|296.27|300.67|294.67|0
1583774700000|2020-03-09 17:25:00|300.68|294.68|299.82|293.82|300.68|294.68|299.8|293.8|0
1583775000000|2020-03-09 17:30:00|299.73|293.73|299.23|293.23|299.88|293.88|299.2|293.2|0
1583775300000|2020-03-09 17:35:00|299.22|293.22|299.44|293.44|300.18|294.18|299.19|293.19|0
1583775600000|2020-03-09 17:40:00|299.29|293.29|298.74|292.74|299.41|293.41|298.56|292.56|0
1583775900000|2020-03-09 17:45:00|298.73|292.73|298.52|292.52|299.32|293.32|298.39|292.39|0
1583776200000|2020-03-09 17:50:00|298.5|292.5|296.84|290.84|298.5|292.5|296.83|290.83|0
1583776500000|2020-03-09 17:55:00|296.83|290.83|296.67|290.67|296.92|290.92|296.24|290.24|0
1583776800000|2020-03-09 18:00:00|296.88|290.88|295.77|289.77|296.92|290.92|295.75|289.75|0
1583777100000|2020-03-09 18:05:00|295.74|289.74|294.91|288.91|295.84|289.84|294.91|288.91|0
1583777400000|2020-03-09 18:10:00|294.92|288.92|295.46|289.46|295.53|289.53|294.6|288.6|0
1583777700000|2020-03-09 18:15:00|295.26|289.26|295.61|289.61|296.87|290.87|295.26|289.26|0
1583778000000|2020-03-09 18:20:00|295.65|289.65|295.33|289.33|296.03|290.03|295.27|289.27|0
1583778300000|2020-03-09 18:25:00|295.31|289.31|294.36|288.36|295.58|289.58|294.27|288.27|0
1583778600000|2020-03-09 18:30:00|294.15|288.15|293.6|287.6|294.2|288.2|293.37|287.37|0
1583778900000|2020-03-09 18:35:00|293.59|287.59|293.48|287.48|293.82|287.82|292.41|286.41|0
1583779200000|2020-03-09 18:40:00|293.49|287.49|292.19|286.19|293.53|287.53|292.14|286.14|0
1583779500000|2020-03-09 18:45:00|292.21|286.21|292.44|286.44|292.79|286.79|292.04|286.04|0
1583779800000|2020-03-09 18:50:00|292.23|286.23|293.85|287.85|293.87|287.87|292.22|286.22|0
1583780100000|2020-03-09 18:55:00|293.86|287.86|293.61|287.61|294.73|288.73|293.6|287.6|0
1583780400000|2020-03-09 19:00:00|293.63|287.63|294.16|288.16|294.18|288.18|292.84|286.84|0
1583780700000|2020-03-09 19:05:00|294.21|288.21|293.91|287.91|294.38|288.38|293.75|287.75|0
1583781000000|2020-03-09 19:10:00|293.76|287.76|292.49|286.49|293.77|287.77|292.48|286.48|0
1583781300000|2020-03-09 19:15:00|292.5|286.5|292.62|286.62|293.28|287.28|292.37|286.37|0
1583781600000|2020-03-09 19:20:00|292.44|286.44|293.83|287.83|293.84|287.84|292.36|286.36|0
1583781900000|2020-03-09 19:25:00|293.82|287.82|293.72|287.72|294.43|288.43|293.57|287.57|0
1583782200000|2020-03-09 19:30:00|293.71|287.71|293|287|293.73|287.73|292.81|286.81|0
1583782500000|2020-03-09 19:35:00|292.98|286.98|293.88|287.88|294.18|288.18|292.98|286.98|0
1583782800000|2020-03-09 19:40:00|293.87|287.87|292.77|286.77|294.16|288.16|292.69|286.69|0
1583783100000|2020-03-09 19:45:00|292.79|286.79|292.12|286.12|292.83|286.83|291.59|285.59|0
1583783400000|2020-03-09 19:50:00|292.1|286.1|291.95|285.95|292.28|286.28|291.4|285.4|0
1583783700000|2020-03-09 19:55:00|291.97|285.97|290.71|284.71|291.97|285.97|290.64|284.64|0
1583784000000|2020-03-09 20:00:00|287.71|287.71|287.71|287.71|287.71|287.71|287.71|287.71|0
1583850600000|2020-03-10 14:30:00|306.39|300.39|305.33|299.33|306.5|300.5|304.75|298.75|0
1583850900000|2020-03-10 14:35:00|305.37|299.37|305.67|299.67|305.74|299.74|305.08|299.08|0
1583851200000|2020-03-10 14:40:00|305.68|299.68|303.94|297.94|305.76|299.76|303.94|297.94|0
1583851500000|2020-03-10 14:45:00|303.96|297.96|303.01|297.01|304.1|298.1|302.68|296.68|0
1583851800000|2020-03-10 14:50:00|303|297|301.48|295.48|303.01|297.01|301.3|295.3|0
1583852100000|2020-03-10 14:55:00|301.59|295.59|301.44|295.44|302.51|296.51|301.2|295.2|0
1583852400000|2020-03-10 15:00:00|301.4|295.4|299.63|293.63|301.4|295.4|299.07|293.07|0
1583852700000|2020-03-10 15:05:00|299.6|293.6|301.06|295.06|301.14|295.14|299.33|293.33|0
1583853000000|2020-03-10 15:10:00|301.05|295.05|299.08|293.08|301.05|295.05|299|293|0
1583853300000|2020-03-10 15:15:00|299.07|293.07|296.92|290.92|299.07|293.07|296.92|290.92|0
1583853600000|2020-03-10 15:20:00|296.95|290.95|295.2|289.2|297.04|291.04|295.2|289.2|0
1583853900000|2020-03-10 15:25:00|295.21|289.21|293.75|287.75|295.21|289.21|293.75|287.75|0
1583854200000|2020-03-10 15:30:00|293.74|287.74|292.2|286.2|293.78|287.78|292.11|286.11|0
1583854500000|2020-03-10 15:35:00|292.25|286.25|291.21|285.21|292.28|286.28|290.75|284.75|0
1583854800000|2020-03-10 15:40:00|291.15|285.15|292.25|286.25|292.25|286.25|290.49|284.49|0
1583855100000|2020-03-10 15:45:00|292.24|286.24|294.32|288.32|294.32|288.32|292.02|286.02|0
1583855400000|2020-03-10 15:50:00|294.3|288.3|291.86|285.86|294.41|288.41|291.86|285.86|0
1583855700000|2020-03-10 15:55:00|291.88|285.88|292.79|286.79|293.24|287.24|291.61|285.61|0
1583856000000|2020-03-10 16:00:00|292.8|286.8|295.34|289.34|295.52|289.52|292.77|286.77|0
1583856300000|2020-03-10 16:05:00|295.37|289.37|295.37|289.37|295.81|289.81|294.89|288.89|0
1583856600000|2020-03-10 16:10:00|295.22|289.22|296.76|290.76|296.78|290.78|295.22|289.22|0
1583856900000|2020-03-10 16:15:00|296.79|290.79|297.01|291.01|297.36|291.36|296.42|290.42|0
1583857200000|2020-03-10 16:20:00|297.02|291.02|297|291|297.55|291.55|296.91|290.91|0
1583857500000|2020-03-10 16:25:00|296.99|290.99|296.02|290.02|297.23|291.23|295.86|289.86|0
1583857800000|2020-03-10 16:30:00|296|290|295.29|289.29|296|290|295.14|289.14|0
1583858100000|2020-03-10 16:35:00|295.3|289.3|296.22|290.22|296.22|290.22|295.11|289.11|0
1583858400000|2020-03-10 16:40:00|296.21|290.21|296.88|290.88|296.88|290.88|295.89|289.89|0
1583858700000|2020-03-10 16:45:00|296.93|290.93|297.03|291.03|297.36|291.36|296.83|290.83|0
1583859000000|2020-03-10 16:50:00|297.02|291.02|297.58|291.58|297.59|291.59|296.89|290.89|0
1583859300000|2020-03-10 16:55:00|297.56|291.56|297.54|291.54|297.93|291.93|297.41|291.41|0
1583859600000|2020-03-10 17:00:00|297.41|291.41|296.94|290.94|297.41|291.41|296.71|290.71|0
1583859900000|2020-03-10 17:05:00|296.95|290.95|297.53|291.53|297.53|291.53|296.21|290.21|0
1583860200000|2020-03-10 17:10:00|297.52|291.52|297.69|291.69|297.83|291.83|297.16|291.16|0
1583860500000|2020-03-10 17:15:00|297.56|291.56|297.75|291.75|297.75|291.75|297.2|291.2|0
1583860800000|2020-03-10 17:20:00|297.74|291.74|298.12|292.12|298.12|292.12|297.72|291.72|0
1583861100000|2020-03-10 17:25:00|298.11|292.11|297.7|291.7|298.11|292.11|297.42|291.42|0
1583861400000|2020-03-10 17:30:00|297.71|291.71|298.76|292.76|298.88|292.88|297.7|291.7|0
1583861700000|2020-03-10 17:35:00|298.7|292.7|298.3|292.3|298.95|292.95|298.02|292.02|0
1583862000000|2020-03-10 17:40:00|298.29|292.29|297.18|291.18|298.61|292.61|297.18|291.18|0
1583862300000|2020-03-10 17:45:00|297.38|291.38|295.74|289.74|297.38|291.38|295.41|289.41|0
1583862600000|2020-03-10 17:50:00|295.73|289.73|294.92|288.92|295.77|289.77|294.51|288.51|0
1583862900000|2020-03-10 17:55:00|294.9|288.9|294.95|288.95|295.16|289.16|294.64|288.64|0
1583863200000|2020-03-10 18:00:00|294.9|288.9|294.56|288.56|294.9|288.9|294.08|288.08|0
1583863500000|2020-03-10 18:05:00|294.55|288.55|295.34|289.34|295.34|289.34|293.97|287.97|0
1583863800000|2020-03-10 18:10:00|295.33|289.33|296.52|290.52|296.52|290.52|295.17|289.17|0
1583864100000|2020-03-10 18:15:00|296.58|290.58|296.45|290.45|296.86|290.86|296.3|290.3|0
1583864400000|2020-03-10 18:20:00|296.55|290.55|295.66|289.66|296.72|290.72|295.66|289.66|0
1583864700000|2020-03-10 18:25:00|295.67|289.67|296.86|290.86|296.88|290.88|295.45|289.45|0
1583865000000|2020-03-10 18:30:00|296.83|290.83|297.38|291.38|297.38|291.38|296.59|290.59|0
1583865300000|2020-03-10 18:35:00|297.4|291.4|298.05|292.05|298.15|292.15|297.4|291.4|0
1583865600000|2020-03-10 18:40:00|298.03|292.03|299.46|293.46|299.76|293.76|297.96|291.96|0
1583865900000|2020-03-10 18:45:00|299.49|293.49|300.6|294.6|300.81|294.81|299.48|293.48|0
1583866200000|2020-03-10 18:50:00|300.62|294.62|300.81|294.81|301.01|295.01|300.3|294.3|0
1583866500000|2020-03-10 18:55:00|300.84|294.84|301.12|295.12|301.3|295.3|300.63|294.63|0
1583866800000|2020-03-10 19:00:00|301.21|295.21|302.86|296.86|302.86|296.86|301.21|295.21|0
1583867100000|2020-03-10 19:05:00|302.91|296.91|303.5|297.5|303.71|297.71|302.87|296.87|0
1583867400000|2020-03-10 19:10:00|303.43|297.43|304.12|298.12|304.14|298.14|303.34|297.34|0
1583867700000|2020-03-10 19:15:00|304.13|298.13|304.97|298.97|305.05|299.05|303.65|297.65|0
1583868000000|2020-03-10 19:20:00|305.03|299.03|304.61|298.61|305.06|299.06|304.48|298.48|0
1583868300000|2020-03-10 19:25:00|304.59|298.59|303.68|297.68|304.59|298.59|303.22|297.22|0
1583868600000|2020-03-10 19:30:00|303.69|297.69|302.88|296.88|303.91|297.91|302.86|296.86|0
1583868900000|2020-03-10 19:35:00|302.85|296.85|302.4|296.4|302.85|296.85|301.81|295.81|0
1583869200000|2020-03-10 19:40:00|302.41|296.41|302.88|296.88|303.19|297.19|302.4|296.4|0
1583869500000|2020-03-10 19:45:00|302.9|296.9|303.11|297.11|303.41|297.41|302.58|296.58|0
1583869800000|2020-03-10 19:50:00|303.1|297.1|303.26|297.26|303.49|297.49|302.77|296.77|0
1583870100000|2020-03-10 19:55:00|303.32|297.32|303.94|297.94|304.49|298.49|302.73|296.73|0
1583870400000|2020-03-10 20:00:00|300.94|300.94|300.94|300.94|300.94|300.94|300.94|300.94|0
1583937000000|2020-03-11 14:30:00|300.22|294.22|299.66|293.66|300.22|294.22|298.87|292.87|0
1583937300000|2020-03-11 14:35:00|299.77|293.77|300.72|294.72|301.36|295.36|299.74|293.74|0
1583937600000|2020-03-11 14:40:00|300.71|294.71|300.31|294.31|301.72|295.72|300.27|294.27|0
1583937900000|2020-03-11 14:45:00|300.29|294.29|299.86|293.86|301.12|295.12|299.83|293.83|0
1583938200000|2020-03-11 14:50:00|299.87|293.87|299.01|293.01|300.38|294.38|298.96|292.96|0
1583938500000|2020-03-11 14:55:00|299|293|298.17|292.17|299.22|293.22|297.18|291.18|0
1583938800000|2020-03-11 15:00:00|298.2|292.2|299.09|293.09|300|294|298.17|292.17|0
1583939100000|2020-03-11 15:05:00|299.08|293.08|298.99|292.99|299.55|293.55|298.5|292.5|0
1583939400000|2020-03-11 15:10:00|298.96|292.96|297.99|291.99|299.2|293.2|297.98|291.98|0
1583939700000|2020-03-11 15:15:00|297.96|291.96|296.79|290.79|298.04|292.04|296.76|290.76|0
1583940000000|2020-03-11 15:20:00|296.8|290.8|294.72|288.72|296.88|290.88|294.7|288.7|0
1583940300000|2020-03-11 15:25:00|294.74|288.74|295.38|289.38|295.51|289.51|294.48|288.48|0
1583940600000|2020-03-11 15:30:00|295.43|289.43|296.56|290.56|296.79|290.79|295.32|289.32|0
1583940900000|2020-03-11 15:35:00|296.57|290.57|297.43|291.43|297.51|291.51|296.43|290.43|0
1583941200000|2020-03-11 15:40:00|297.42|291.42|295.61|289.61|297.64|291.64|295.61|289.61|0
1583941500000|2020-03-11 15:45:00|295.67|289.67|294.69|288.69|295.79|289.79|294.49|288.49|0
1583941800000|2020-03-11 15:50:00|294.68|288.68|293.91|287.91|294.76|288.76|293.84|287.84|0
1583942100000|2020-03-11 15:55:00|293.92|287.92|293.43|287.43|294.27|288.27|292.96|286.96|0
1583942400000|2020-03-11 16:00:00|293.46|287.46|293.81|287.81|293.87|287.87|292.8|286.8|0
1583942700000|2020-03-11 16:05:00|293.89|287.89|294.1|288.1|294.1|288.1|293.12|287.12|0
1583943000000|2020-03-11 16:10:00|294.25|288.25|295.5|289.5|295.51|289.51|294.15|288.15|0
1583943300000|2020-03-11 16:15:00|295.48|289.48|297.02|291.02|297.09|291.09|295.47|289.47|0
1583943600000|2020-03-11 16:20:00|297.07|291.07|297.16|291.16|297.97|291.97|296.86|290.86|0
1583943900000|2020-03-11 16:25:00|297.07|291.07|296.82|290.82|297.11|291.11|296.19|290.19|0
1583944200000|2020-03-11 16:30:00|296.8|290.8|295|289|296.81|290.81|294.76|288.76|0
1583944500000|2020-03-11 16:35:00|294.93|288.93|294.04|288.04|295.04|289.04|294|288|0
1583944800000|2020-03-11 16:40:00|294.05|288.05|291.49|285.49|294.09|288.09|291.49|285.49|0
1583945100000|2020-03-11 16:45:00|291.55|285.55|290.59|284.59|291.88|285.88|290.58|284.58|0
1583945400000|2020-03-11 16:50:00|290.58|284.58|290.64|284.64|291.39|285.39|290.27|284.27|0
1583945700000|2020-03-11 16:55:00|290.56|284.56|289.22|283.22|290.57|284.57|288.88|282.88|0
1583946000000|2020-03-11 17:00:00|289.24|283.24|286.84|280.84|289.24|283.24|286.84|280.84|0
1583946300000|2020-03-11 17:05:00|286.78|280.78|285.76|279.76|286.91|280.91|285.66|279.66|0
1583946600000|2020-03-11 17:10:00|285.69|279.69|287.02|281.02|287.03|281.03|285.49|279.49|0
1583946900000|2020-03-11 17:15:00|286.97|280.97|287.77|281.77|287.84|281.84|286.92|280.92|0
1583947200000|2020-03-11 17:20:00|287.88|281.88|286.87|280.87|288.38|282.38|286.79|280.79|0
1583947500000|2020-03-11 17:25:00|286.85|280.85|286.49|280.49|287.33|281.33|286.45|280.45|0
1583947800000|2020-03-11 17:30:00|286.42|280.42|286.29|280.29|287.45|281.45|286.19|280.19|0
1583948100000|2020-03-11 17:35:00|286.32|280.32|285.71|279.71|286.41|280.41|285.56|279.56|0
1583948400000|2020-03-11 17:40:00|285.72|279.72|286.21|280.21|286.43|280.43|285.54|279.54|0
1583948700000|2020-03-11 17:45:00|286.2|280.2|286.74|280.74|286.84|280.84|285.77|279.77|0
1583949000000|2020-03-11 17:50:00|286.75|280.75|286.59|280.59|287.13|281.13|286.5|280.5|0
1583949300000|2020-03-11 17:55:00|286.77|280.77|287.24|281.24|287.65|281.65|286.45|280.45|0
1583949600000|2020-03-11 18:00:00|287.25|281.25|286.19|280.19|287.6|281.6|285.99|279.99|0
1583949900000|2020-03-11 18:05:00|286.16|280.16|285.37|279.37|286.44|280.44|285.37|279.37|0
1583950200000|2020-03-11 18:10:00|285.36|279.36|284.44|278.44|285.38|279.38|284.44|278.44|0
1583950500000|2020-03-11 18:15:00|284.55|278.55|284.29|278.29|284.95|278.95|284.21|278.21|0
1583950800000|2020-03-11 18:20:00|284.22|278.22|283.29|277.29|284.36|278.36|283.29|277.29|0
1583951100000|2020-03-11 18:25:00|283.24|277.24|282.92|276.92|283.33|277.33|282.87|276.87|0
1583951400000|2020-03-11 18:30:00|282.95|276.95|284.08|278.08|284.61|278.61|282.95|276.95|0
1583951700000|2020-03-11 18:35:00|284.11|278.11|284.14|278.14|284.33|278.33|283.61|277.61|0
1583952000000|2020-03-11 18:40:00|284.13|278.13|284.68|278.68|285.87|279.87|284.13|278.13|0
1583952300000|2020-03-11 18:45:00|284.67|278.67|283.81|277.81|284.81|278.81|283.55|277.55|0
1583952600000|2020-03-11 18:50:00|283.82|277.82|282.72|276.72|283.95|277.95|282.56|276.56|0
1583952900000|2020-03-11 18:55:00|282.74|276.74|283.28|277.28|283.5|277.5|282.64|276.64|0
1583953200000|2020-03-11 19:00:00|283.25|277.25|281.63|275.63|283.25|277.25|281.49|275.49|0
1583953500000|2020-03-11 19:05:00|281.56|275.56|280.36|274.36|281.74|275.74|280.26|274.26|0
1583953800000|2020-03-11 19:10:00|280.33|274.33|279.61|273.61|280.64|274.64|279.42|273.42|0
1583954100000|2020-03-11 19:15:00|279.68|273.68|280.84|274.84|281.56|275.56|279.65|273.65|0
1583954400000|2020-03-11 19:20:00|281.04|275.04|281.09|275.09|281.41|275.41|280.77|274.77|0
1583954700000|2020-03-11 19:25:00|281.08|275.08|281.07|275.07|281.28|275.28|280.6|274.6|0
1583955000000|2020-03-11 19:30:00|281.09|275.09|281.3|275.3|281.6|275.6|280.83|274.83|0
1583955300000|2020-03-11 19:35:00|281.33|275.33|282.63|276.63|282.67|276.67|281.28|275.28|0
1583955600000|2020-03-11 19:40:00|282.65|276.65|282.66|276.66|283.25|277.25|282.13|276.13|0
1583955900000|2020-03-11 19:45:00|282.68|276.68|283.14|277.14|283.34|277.34|282.58|276.58|0
1583956200000|2020-03-11 19:50:00|283.12|277.12|284.14|278.14|284.27|278.27|282.43|276.43|0
1583956500000|2020-03-11 19:55:00|284.24|278.24|283.88|277.88|284.49|278.49|283.65|277.65|0
1583956800000|2020-03-11 20:00:00|280.88|280.88|280.88|280.88|280.88|280.88|280.88|280.88|0
1584023400000|2020-03-12 14:30:00|252.52|241.52|255.01|244.01|255.01|244.01|252.52|241.52|0
1584023700000|2020-03-12 14:35:00|254.99|243.99|256.66|245.66|257.1|246.1|254.81|243.81|0
1584024000000|2020-03-12 14:40:00|256.8|245.8|257.74|246.74|257.86|246.86|256.71|245.71|0
1584024300000|2020-03-12 14:45:00|257.79|246.79|259.96|248.96|259.96|248.96|257.76|246.76|0
1584024600000|2020-03-12 14:50:00|259.94|248.94|261.33|250.33|261.36|250.36|259.92|248.92|0
1584024900000|2020-03-12 14:55:00|261.4|250.4|260.66|249.66|261.47|250.47|260.45|249.45|0
1584025200000|2020-03-12 15:00:00|260.65|249.65|258.67|247.67|260.65|249.65|257.69|246.69|0
1584025500000|2020-03-12 15:05:00|258.68|247.68|255.68|244.68|259.58|248.58|255.51|244.51|0
1584025800000|2020-03-12 15:10:00|255.66|244.66|254.7|243.7|255.71|244.71|254.57|243.57|0
1584026100000|2020-03-12 15:15:00|254.77|243.77|255.71|244.71|256.16|245.16|254.65|243.65|0
1584026400000|2020-03-12 15:20:00|255.73|244.73|256.69|245.69|257.16|246.16|255.6|244.6|0
1584026700000|2020-03-12 15:25:00|256.68|245.68|257.25|246.25|257.28|246.28|256.59|245.59|0
1584027000000|2020-03-12 15:30:00|257.34|246.34|258.45|247.45|258.74|247.74|257.13|246.13|0
1584027300000|2020-03-12 15:35:00|258.47|247.47|256.36|245.36|259.05|248.05|256.35|245.35|0
1584027600000|2020-03-12 15:40:00|256.42|245.42|254.04|243.04|256.55|245.55|253.95|242.95|0
1584027900000|2020-03-12 15:45:00|254.05|243.05|253.42|242.42|254.18|243.18|253.03|242.03|0
1584028200000|2020-03-12 15:50:00|253.45|242.45|253.53|242.53|253.84|242.84|252.77|241.77|0
1584028500000|2020-03-12 15:55:00|253.62|242.62|254.07|243.07|254.4|243.4|253.49|242.49|0
1584028800000|2020-03-12 16:00:00|254.06|243.06|252.4|241.4|254.36|243.36|252.3|241.3|0
1584029100000|2020-03-12 16:05:00|252.45|241.45|250.91|239.91|252.55|241.55|250.91|239.91|0
1584029400000|2020-03-12 16:10:00|250.81|239.81|249.73|238.73|250.93|239.93|249.24|238.24|0
1584029700000|2020-03-12 16:15:00|249.71|238.71|249.08|238.08|250.37|239.37|248.88|237.88|0
1584030000000|2020-03-12 16:20:00|249.09|238.09|248.45|237.45|249.62|238.62|248.45|237.45|0
1584030300000|2020-03-12 16:25:00|248.46|237.46|250.04|239.04|250.06|239.06|248.39|237.39|0
1584030600000|2020-03-12 16:30:00|250.01|239.01|250.09|239.09|250.37|239.37|249.56|238.56|0
1584030900000|2020-03-12 16:35:00|250.06|239.06|249.01|238.01|250.08|239.08|248.59|237.59|0
1584031200000|2020-03-12 16:40:00|249.18|238.18|248.76|237.76|249.34|238.34|248.58|237.58|0
1584031500000|2020-03-12 16:45:00|248.82|237.82|247.26|236.26|248.92|237.92|247.16|236.16|0
1584031800000|2020-03-12 16:50:00|247.21|236.21|250.35|239.35|250.57|239.57|246.75|235.75|0
1584032100000|2020-03-12 16:55:00|250.14|239.14|253.59|242.59|254.23|243.23|249.89|238.89|0
1584032400000|2020-03-12 17:00:00|253.6|242.6|257.07|246.07|257.07|246.07|253.1|242.1|0
1584032700000|2020-03-12 17:05:00|256.98|245.98|257.74|246.74|258.97|247.97|256.98|245.98|0
1584033000000|2020-03-12 17:10:00|257.77|246.77|253.83|242.83|257.94|246.94|253.69|242.69|0
1584033300000|2020-03-12 17:15:00|253.82|242.82|251.47|240.47|253.93|242.93|251.1|240.1|0
1584033600000|2020-03-12 17:20:00|251.64|240.64|250.66|239.66|251.64|240.64|250.23|239.23|0
1584033900000|2020-03-12 17:25:00|250.7|239.7|251.41|240.41|251.69|240.69|250.07|239.07|0
1584034200000|2020-03-12 17:30:00|251.49|240.49|252.11|241.11|252.16|241.16|251.2|240.2|0
1584034500000|2020-03-12 17:35:00|252.1|241.1|250.39|239.39|252.2|241.2|250.32|239.32|0
1584034800000|2020-03-12 17:40:00|250.37|239.37|249.37|238.37|250.43|239.43|248.95|237.95|0
1584035100000|2020-03-12 17:45:00|249.4|238.4|248.93|237.93|249.43|238.43|248.48|237.48|0
1584035400000|2020-03-12 17:50:00|248.98|237.98|248.01|237.01|249.06|238.06|248|237|0
1584035700000|2020-03-12 17:55:00|247.97|236.97|248.2|237.2|248.42|237.42|247.68|236.68|0
1584036000000|2020-03-12 18:00:00|248.16|237.16|248.49|237.49|248.6|237.6|248.01|237.01|0
1584036300000|2020-03-12 18:05:00|248.46|237.46|248.5|237.5|249.3|238.3|248.33|237.33|0
1584036600000|2020-03-12 18:10:00|248.49|237.49|248.07|237.07|248.6|237.6|247.66|236.66|0
1584036900000|2020-03-12 18:15:00|248.08|237.08|247.29|236.29|248.1|237.1|247.03|236.03|0
1584037200000|2020-03-12 18:20:00|247.31|236.31|246.8|235.8|247.56|236.56|246.64|235.64|0
1584037500000|2020-03-12 18:25:00|246.85|235.85|246.43|235.43|246.88|235.88|246.05|235.05|0
1584037800000|2020-03-12 18:30:00|246.4|235.4|246.42|235.42|246.8|235.8|246.27|235.27|0
1584038100000|2020-03-12 18:35:00|246.4|235.4|245.1|234.1|246.5|235.5|245.1|234.1|0
1584038400000|2020-03-12 18:40:00|245.09|234.09|245.15|234.15|245.68|234.68|245.08|234.08|0
1584038700000|2020-03-12 18:45:00|245.09|234.09|246.39|235.39|246.42|235.42|245.08|234.08|0
1584039000000|2020-03-12 18:50:00|246.4|235.4|246.1|235.1|246.82|235.82|246.09|235.09|0
1584039300000|2020-03-12 18:55:00|245.89|234.89|245.32|234.32|246.22|235.22|245.32|234.32|0
1584039600000|2020-03-12 19:00:00|245.28|234.28|245.54|234.54|245.69|234.69|245.12|234.12|0
1584039900000|2020-03-12 19:05:00|245.55|234.55|245.16|234.16|245.69|234.69|244.58|233.58|0
1584040200000|2020-03-12 19:10:00|245.14|234.14|244.56|233.56|245.67|234.67|244.49|233.49|0
1584040500000|2020-03-12 19:15:00|244.55|233.55|243.43|232.43|244.55|233.55|243.12|232.12|0
1584040800000|2020-03-12 19:20:00|243.47|232.47|243.21|232.21|243.64|232.64|242.96|231.96|0
1584041100000|2020-03-12 19:25:00|243.2|232.2|243.28|232.28|243.59|232.59|243.15|232.15|0
1584041400000|2020-03-12 19:30:00|243.27|232.27|242.52|231.52|243.37|232.37|242.26|231.26|0
1584041700000|2020-03-12 19:35:00|242.53|231.53|242.09|231.09|243.02|232.02|241.96|230.96|0
1584042000000|2020-03-12 19:40:00|242.06|231.06|242.44|231.44|242.95|231.95|241.94|230.94|0
1584042300000|2020-03-12 19:45:00|242.39|231.39|242.28|231.28|242.68|231.68|241.76|230.76|0
1584042600000|2020-03-12 19:50:00|242.3|231.3|243.29|232.29|243.9|232.9|242.3|231.3|0
1584042900000|2020-03-12 19:55:00|243.36|232.36|241.32|230.32|243.38|232.38|241.32|230.32|0
1584043200000|2020-03-12 20:00:00|238.32|233.32|238.32|233.32|238.32|233.32|238.32|233.32|0
1584109800000|2020-03-13 14:30:00|251.88|240.88|251.88|240.88|252.52|241.52|251.7|240.7|0
1584110100000|2020-03-13 14:35:00|251.68|240.68|250.48|239.48|251.91|240.91|250.28|239.28|0
1584110400000|2020-03-13 14:40:00|250.51|239.51|248.29|237.29|250.51|239.51|248.13|237.13|0
1584110700000|2020-03-13 14:45:00|248.3|237.3|248.72|237.72|248.75|237.75|247.91|236.91|0
1584111000000|2020-03-13 14:50:00|248.67|237.67|248.57|237.57|248.98|237.98|248.19|237.19|0
1584111300000|2020-03-13 14:55:00|248.55|237.55|247.77|236.77|248.67|237.67|247.62|236.62|0
1584111600000|2020-03-13 15:00:00|247.75|236.75|247.1|236.1|247.76|236.76|246.6|235.6|0
1584111900000|2020-03-13 15:05:00|247.05|236.05|247.78|236.78|247.94|236.94|246.89|235.89|0
1584112200000|2020-03-13 15:10:00|247.77|236.77|246.66|235.66|247.77|236.77|246.37|235.37|0
1584112500000|2020-03-13 15:15:00|246.65|235.65|245.42|234.42|246.77|235.77|245.36|234.36|0
1584112800000|2020-03-13 15:20:00|245.45|234.45|245.12|234.12|245.84|234.84|245.1|234.1|0
1584113100000|2020-03-13 15:25:00|245.14|234.14|244.6|233.6|245.28|234.28|244.54|233.54|0
1584113400000|2020-03-13 15:30:00|244.59|233.59|241.74|230.74|244.62|233.62|241.69|230.69|0
1584113700000|2020-03-13 15:35:00|241.75|230.75|238.7|227.7|241.9|230.9|238.68|227.68|0
1584114000000|2020-03-13 15:40:00|238.75|227.75|237.43|226.43|238.78|227.78|237.02|226.02|0
1584114300000|2020-03-13 15:45:00|237.44|226.44|236.52|225.52|237.72|226.72|236.45|225.45|0
1584114600000|2020-03-13 15:50:00|236.47|225.47|235.24|224.24|236.47|225.47|234.69|223.69|0
1584114900000|2020-03-13 15:55:00|235.28|224.28|236.11|225.11|236.81|225.81|235.06|224.06|0
1584115200000|2020-03-13 16:00:00|236.06|225.06|234.06|223.06|236.07|225.07|233.93|222.93|0
1584115500000|2020-03-13 16:05:00|234.05|223.05|234.08|223.08|234.28|223.28|233.54|222.54|0
1584115800000|2020-03-13 16:10:00|234.09|223.09|234.97|223.97|235.56|224.56|234.04|223.04|0
1584116100000|2020-03-13 16:15:00|234.88|223.88|236.45|225.45|236.45|225.45|234.61|223.61|0
1584116400000|2020-03-13 16:20:00|236.47|225.47|237.46|226.46|237.7|226.7|236.41|225.41|0
1584116700000|2020-03-13 16:25:00|237.45|226.45|238.45|227.45|238.87|227.87|237.45|226.45|0
1584117000000|2020-03-13 16:30:00|238.42|227.42|241.29|230.29|241.33|230.33|238.11|227.11|0
1584117300000|2020-03-13 16:35:00|241.31|230.31|241.08|230.08|242.02|231.02|240.76|229.76|0
1584117600000|2020-03-13 16:40:00|241.04|230.04|242.07|231.07|242.36|231.36|241.02|230.02|0
1584117900000|2020-03-13 16:45:00|242.08|231.08|242.41|231.41|242.5|231.5|241.7|230.7|0
1584118200000|2020-03-13 16:50:00|242.42|231.42|243.42|232.42|243.47|232.47|242.4|231.4|0
1584118500000|2020-03-13 16:55:00|243.39|232.39|243.21|232.21|243.56|232.56|242.84|231.84|0
1584118800000|2020-03-13 17:00:00|243.2|232.2|242.84|231.84|243.41|232.41|242.8|231.8|0
1584119100000|2020-03-13 17:05:00|242.64|231.64|242.29|231.29|242.66|231.66|242.13|231.13|0
1584119400000|2020-03-13 17:10:00|242.27|231.27|242.4|231.4|242.45|231.45|241.74|230.74|0
1584119700000|2020-03-13 17:15:00|242.39|231.39|242.12|231.12|242.43|231.43|241.64|230.64|0
1584120000000|2020-03-13 17:20:00|242.08|231.08|243.07|232.07|243.11|232.11|242.03|231.03|0
1584120300000|2020-03-13 17:25:00|243.12|232.12|245.14|234.14|245.14|234.14|243.11|232.11|0
1584120600000|2020-03-13 17:30:00|245.2|234.2|246.07|235.07|246.68|235.68|245.16|234.16|0
1584120900000|2020-03-13 17:35:00|246.06|235.06|245.7|234.7|246.07|235.07|245.13|234.13|0
1584121200000|2020-03-13 17:40:00|245.75|234.75|245.95|234.95|246.51|235.51|245.42|234.42|0
1584121500000|2020-03-13 17:45:00|245.93|234.93|247.29|236.29|247.4|236.4|245.84|234.84|0
1584121800000|2020-03-13 17:50:00|247.33|236.33|247.19|236.19|247.58|236.58|247.09|236.09|0
1584122100000|2020-03-13 17:55:00|247.15|236.15|246.42|235.42|247.42|236.42|246.41|235.41|0
1584122400000|2020-03-13 18:00:00|246.43|235.43|246.24|235.24|246.84|235.84|245.44|234.44|0
1584122700000|2020-03-13 18:05:00|246.22|235.22|245.04|234.04|246.55|235.55|244.47|233.47|0
1584123000000|2020-03-13 18:10:00|244.83|233.83|244.92|233.92|245.37|234.37|244.6|233.6|0
1584123300000|2020-03-13 18:15:00|244.9|233.9|245.41|234.41|245.65|234.65|244.25|233.25|0
1584123600000|2020-03-13 18:20:00|245.42|234.42|244.56|233.56|245.56|234.56|244.25|233.25|0
1584123900000|2020-03-13 18:25:00|244.55|233.55|244.15|233.15|244.85|233.85|243.89|232.89|0
1584124200000|2020-03-13 18:30:00|244.17|233.17|244.01|233.01|244.38|233.38|243.74|232.74|0
1584124500000|2020-03-13 18:35:00|243.99|232.99|243.77|232.77|244.64|233.64|243.59|232.59|0
1584124800000|2020-03-13 18:40:00|243.78|232.78|244.76|233.76|244.77|233.77|243.5|232.5|0
1584125100000|2020-03-13 18:45:00|244.75|233.75|244.47|233.47|244.91|233.91|244.36|233.36|0
1584125400000|2020-03-13 18:50:00|244.45|233.45|244.83|233.83|245.23|234.23|244.16|233.16|0
1584125700000|2020-03-13 18:55:00|244.84|233.84|246.1|235.1|246.11|235.11|244.79|233.79|0
1584126000000|2020-03-13 19:00:00|246.07|235.07|246.84|235.84|246.92|235.92|246.02|235.02|0
1584126300000|2020-03-13 19:05:00|246.82|235.82|246.28|235.28|247.22|236.22|246.18|235.18|0
1584126600000|2020-03-13 19:10:00|246.29|235.29|246.74|235.74|246.77|235.77|246.01|235.01|0
1584126900000|2020-03-13 19:15:00|246.76|235.76|247.25|236.25|247.52|236.52|246.76|235.76|0
1584127200000|2020-03-13 19:20:00|247.2|236.2|246.73|235.73|247.91|236.91|246.72|235.72|0
1584127500000|2020-03-13 19:25:00|246.71|235.71|247.15|236.15|247.19|236.19|246.7|235.7|0
1584127800000|2020-03-13 19:30:00|247.16|236.16|245.84|234.84|247.26|236.26|245.81|234.81|0
1584128100000|2020-03-13 19:35:00|245.83|234.83|246.44|235.44|246.93|235.93|245.58|234.58|0
1584128400000|2020-03-13 19:40:00|246.45|235.45|247.87|236.87|247.99|236.99|246.34|235.34|0
1584128700000|2020-03-13 19:45:00|247.84|236.84|249.13|238.13|249.69|238.69|247.84|236.84|0
1584129000000|2020-03-13 19:50:00|249.14|238.14|252.09|241.09|252.09|241.09|249.14|238.14|0
1584129300000|2020-03-13 19:55:00|252.07|241.07|254.02|243.02|254.31|243.31|251.94|240.94|0
1584129600000|2020-03-13 20:00:00|251.02|246.02|251.02|246.02|251.02|246.02|251.02|246.02|0
1584369000000|2020-03-16 14:30:00|226.45|220.45|228.58|222.58|228.58|222.58|226.24|220.24|0
1584369300000|2020-03-16 14:35:00|228.57|222.57|230.04|224.04|230.04|224.04|228.4|222.4|0
1584369600000|2020-03-16 14:40:00|230.16|224.16|231.09|225.09|231.52|225.52|229.34|223.34|0
1584369900000|2020-03-16 14:45:00|231.04|225.04|230.66|224.66|231.48|225.48|229.56|223.56|0
1584370200000|2020-03-16 14:50:00|230.63|224.63|230.05|224.05|231.44|225.44|229.27|223.27|0
1584370500000|2020-03-16 14:55:00|230.07|224.07|230.07|224.07|230.64|224.64|229.67|223.67|0
1584370800000|2020-03-16 15:00:00|229.95|223.95|230.29|224.29|231.13|225.13|229.8|223.8|0
1584371100000|2020-03-16 15:05:00|230.3|224.3|233.54|227.54|233.72|227.72|230.19|224.19|0
1584371400000|2020-03-16 15:10:00|233.38|227.38|235.4|229.4|235.81|229.81|233.05|227.05|0
1584371700000|2020-03-16 15:15:00|235.33|229.33|236.98|230.98|236.98|230.98|234.88|228.88|0
1584372000000|2020-03-16 15:20:00|236.92|230.92|238.79|232.79|238.89|232.89|236.92|230.92|0
1584372300000|2020-03-16 15:25:00|238.8|232.8|240.47|234.47|240.65|234.65|238.8|232.8|0
1584372600000|2020-03-16 15:30:00|240.5|234.5|238.03|232.03|240.75|234.75|237.95|231.95|0
1584372900000|2020-03-16 15:35:00|238.07|232.07|239.89|233.89|239.96|233.96|238.02|232.02|0
1584373200000|2020-03-16 15:40:00|239.88|233.88|237.54|231.54|239.9|233.9|237.43|231.43|0
1584373500000|2020-03-16 15:45:00|237.55|231.55|235.49|229.49|237.61|231.61|235.47|229.47|0
1584373800000|2020-03-16 15:50:00|235.48|229.48|235.76|229.76|236.31|230.31|235.16|229.16|0
1584374100000|2020-03-16 15:55:00|235.8|229.8|235.81|229.81|235.99|229.99|234.45|228.45|0
1584374400000|2020-03-16 16:00:00|235.8|229.8|238.01|232.01|238.1|232.1|235.8|229.8|0
1584374700000|2020-03-16 16:05:00|237.92|231.92|239.47|233.47|239.63|233.63|237.69|231.69|0
1584375000000|2020-03-16 16:10:00|239.48|233.48|238.67|232.67|240.41|234.41|238.63|232.63|0
1584375300000|2020-03-16 16:15:00|238.66|232.66|237.12|231.12|238.87|232.87|236.86|230.86|0
1584375600000|2020-03-16 16:20:00|237.11|231.11|235.25|229.25|237.11|231.11|235.24|229.24|0
1584375900000|2020-03-16 16:25:00|235.26|229.26|235.83|229.83|236.16|230.16|234.93|228.93|0
1584376200000|2020-03-16 16:30:00|235.84|229.84|235.68|229.68|236.81|230.81|235.48|229.48|0
1584376500000|2020-03-16 16:35:00|235.62|229.62|237.59|231.59|237.71|231.71|235.5|229.5|0
1584376800000|2020-03-16 16:40:00|237.58|231.58|238.79|232.79|238.79|232.79|237.35|231.35|0
1584377100000|2020-03-16 16:45:00|238.8|232.8|236.77|230.77|238.8|232.8|236.53|230.53|0
1584377400000|2020-03-16 16:50:00|236.78|230.78|236.27|230.27|236.83|230.83|236.26|230.26|0
1584377700000|2020-03-16 16:55:00|236.26|230.26|235.94|229.94|236.26|230.26|235.15|229.15|0
1584378000000|2020-03-16 17:00:00|235.93|229.93|236.28|230.28|236.45|230.45|235.73|229.73|0
1584378300000|2020-03-16 17:05:00|236.29|230.29|235.19|229.19|236.41|230.41|235.18|229.18|0
1584378600000|2020-03-16 17:10:00|235.18|229.18|236.45|230.45|236.64|230.64|234.77|228.77|0
1584378900000|2020-03-16 17:15:00|236.44|230.44|233.61|227.61|236.45|230.45|233.61|227.61|0
1584379200000|2020-03-16 17:20:00|233.62|227.62|234.86|228.86|234.86|228.86|233.15|227.15|0
1584379500000|2020-03-16 17:25:00|234.85|228.85|233.84|227.84|234.92|228.92|233.69|227.69|0
1584379800000|2020-03-16 17:30:00|233.78|227.78|232.04|226.04|234.38|228.38|231.99|225.99|0
1584380100000|2020-03-16 17:35:00|232.05|226.05|231.61|225.61|232.12|226.12|230.85|224.85|0
1584380400000|2020-03-16 17:40:00|231.59|225.59|230.54|224.54|231.59|225.59|230.43|224.43|0
1584380700000|2020-03-16 17:45:00|230.53|224.53|230.67|224.67|231.14|225.14|229.93|223.93|0
1584381000000|2020-03-16 17:50:00|230.68|224.68|231.05|225.05|231.51|225.51|230.48|224.48|0
1584381300000|2020-03-16 17:55:00|230.84|224.84|230.74|224.74|231.66|225.66|230.74|224.74|0
1584381600000|2020-03-16 18:00:00|230.67|224.67|230.1|224.1|230.67|224.67|229.79|223.79|0
1584381900000|2020-03-16 18:05:00|230.09|224.09|229.05|223.05|230.56|224.56|228.91|222.91|0
1584382200000|2020-03-16 18:10:00|229.04|223.04|229.39|223.39|229.47|223.47|228.93|222.93|0
1584382500000|2020-03-16 18:15:00|229.38|223.38|229.46|223.46|230.15|224.15|229.38|223.38|0
1584382800000|2020-03-16 18:20:00|229.43|223.43|228.49|222.49|229.65|223.65|228.49|222.49|0
1584383100000|2020-03-16 18:25:00|228.51|222.51|229.22|223.22|229.46|223.46|228.44|222.44|0
1584383400000|2020-03-16 18:30:00|229.27|223.27|230.57|224.57|230.58|224.58|229.05|223.05|0
1584383700000|2020-03-16 18:35:00|230.56|224.56|229.28|223.28|230.97|224.97|229.26|223.26|0
1584384000000|2020-03-16 18:40:00|229.29|223.29|228.98|222.98|229.3|223.3|228.45|222.45|0
1584384300000|2020-03-16 18:45:00|228.97|222.97|229.88|223.88|229.88|223.88|228.97|222.97|0
1584384600000|2020-03-16 18:50:00|229.95|223.95|230.54|224.54|231.45|225.45|229.95|223.95|0
1584384900000|2020-03-16 18:55:00|230.42|224.42|230.77|224.77|231|225|230.21|224.21|0
1584385200000|2020-03-16 19:00:00|230.81|224.81|231.15|225.15|231.94|225.94|230.81|224.81|0
1584385500000|2020-03-16 19:05:00|231.17|225.17|231.12|225.12|231.66|225.66|230.83|224.83|0
1584385800000|2020-03-16 19:10:00|231.1|225.1|230.44|224.44|231.45|225.45|230.22|224.22|0
1584386100000|2020-03-16 19:15:00|230.43|224.43|230.87|224.87|231.33|225.33|230.41|224.41|0
1584386400000|2020-03-16 19:20:00|230.82|224.82|230.6|224.6|231.24|225.24|230.03|224.03|0
1584386700000|2020-03-16 19:25:00|230.61|224.61|230.27|224.27|230.77|224.77|230.11|224.11|0
1584387000000|2020-03-16 19:30:00|230.24|224.24|229.18|223.18|230.39|224.39|228.38|222.38|0
1584387300000|2020-03-16 19:35:00|229.17|223.17|229.96|223.96|230.26|224.26|228.97|222.97|0
1584387600000|2020-03-16 19:40:00|230.07|224.07|231.18|225.18|231.25|225.25|229.91|223.91|0
1584387900000|2020-03-16 19:45:00|231.17|225.17|230.61|224.61|231.3|225.3|230.15|224.15|0
1584388200000|2020-03-16 19:50:00|230.68|224.68|230.96|224.96|231.07|225.07|230.21|224.21|0
1584388500000|2020-03-16 19:55:00|230.92|224.92|229.73|223.73|232.08|226.08|229.57|223.57|0
1584388800000|2020-03-16 20:00:00|226.73|226.73|226.73|226.73|226.73|226.73|226.73|226.73|0
1584455400000|2020-03-17 14:30:00|223.54|217.54|225.25|219.25|225.62|219.62|223.45|217.45|0
1584455700000|2020-03-17 14:35:00|225.26|219.26|225.56|219.56|226.86|220.86|224.82|218.82|0
1584456000000|2020-03-17 14:40:00|225.61|219.61|227.55|221.55|227.56|221.56|224.78|218.78|0
1584456300000|2020-03-17 14:45:00|227.57|221.57|228.68|222.68|228.73|222.73|226.83|220.83|0
1584456600000|2020-03-17 14:50:00|228.62|222.62|229.43|223.43|229.43|223.43|228.36|222.36|0
1584456900000|2020-03-17 14:55:00|229.44|223.44|232.09|226.09|232.27|226.27|228.98|222.98|0
1584457200000|2020-03-17 15:00:00|232.08|226.08|230.87|224.87|232.27|226.27|230.86|224.86|0
1584457500000|2020-03-17 15:05:00|230.91|224.91|232.89|226.89|232.91|226.91|230.91|224.91|0
1584457800000|2020-03-17 15:10:00|232.86|226.86|235.81|229.81|235.81|229.81|232.83|226.83|0
1584458100000|2020-03-17 15:15:00|235.82|229.82|238.66|232.66|238.66|232.66|235.8|229.8|0
1584458400000|2020-03-17 15:20:00|238.74|232.74|237.79|231.79|239.98|233.98|237.59|231.59|0
1584458700000|2020-03-17 15:25:00|237.78|231.78|239.01|233.01|239.77|233.77|237.59|231.59|0
1584459000000|2020-03-17 15:30:00|238.99|232.99|239.75|233.75|240.7|234.7|238.65|232.65|0
1584459300000|2020-03-17 15:35:00|239.74|233.74|237.45|231.45|239.82|233.82|237.25|231.25|0
1584459600000|2020-03-17 15:40:00|237.25|231.25|239.51|233.51|239.54|233.54|237.18|231.18|0
1584459900000|2020-03-17 15:45:00|239.54|233.54|241.23|235.23|241.23|235.23|239.2|233.2|0
1584460200000|2020-03-17 15:50:00|241.16|235.16|241.79|235.79|241.96|235.96|240.8|234.8|0
1584460500000|2020-03-17 15:55:00|241.78|235.78|241.46|235.46|242.06|236.06|240.74|234.74|0
1584460800000|2020-03-17 16:00:00|241.47|235.47|242.05|236.05|242.39|236.39|241.45|235.45|0
1584461100000|2020-03-17 16:05:00|241.97|235.97|245.15|239.15|245.22|239.22|241.97|235.97|0
1584461400000|2020-03-17 16:10:00|245.52|239.52|246.79|240.79|246.82|240.82|245.29|239.29|0
1584461700000|2020-03-17 16:15:00|246.76|240.76|245.39|239.39|246.96|240.96|243.92|237.92|0
1584462000000|2020-03-17 16:20:00|245.38|239.38|244.2|238.2|245.38|239.38|243.35|237.35|0
1584462300000|2020-03-17 16:25:00|244.45|238.45|243.19|237.19|244.82|238.82|243.12|237.12|0
1584462600000|2020-03-17 16:30:00|243.15|237.15|243.88|237.88|244.22|238.22|242.83|236.83|0
1584462900000|2020-03-17 16:35:00|243.86|237.86|241.25|235.25|243.86|237.86|240.82|234.82|0
1584463200000|2020-03-17 16:40:00|241.06|235.06|239.36|233.36|241.07|235.07|238.95|232.95|0
1584463500000|2020-03-17 16:45:00|239.35|233.35|239.43|233.43|240.16|234.16|239.16|233.16|0
1584463800000|2020-03-17 16:50:00|239.41|233.41|237.84|231.84|239.41|233.41|237.84|231.84|0
1584464100000|2020-03-17 16:55:00|237.86|231.86|238.23|232.23|238.38|232.38|237.23|231.23|0
1584464400000|2020-03-17 17:00:00|238.24|232.24|237.65|231.65|238.82|232.82|237.57|231.57|0
1584464700000|2020-03-17 17:05:00|237.66|231.66|236.85|230.85|237.99|231.99|236.83|230.83|0
1584465000000|2020-03-17 17:10:00|236.91|230.91|235.14|229.14|236.97|230.97|235.14|229.14|0
1584465300000|2020-03-17 17:15:00|235.15|229.15|235.06|229.06|235.25|229.25|234.23|228.23|0
1584465600000|2020-03-17 17:20:00|234.99|228.99|234.71|228.71|235.05|229.05|234.31|228.31|0
1584465900000|2020-03-17 17:25:00|234.66|228.66|234.53|228.53|234.92|228.92|233.85|227.85|0
1584466200000|2020-03-17 17:30:00|234.57|228.57|236.18|230.18|236.25|230.25|234.18|228.18|0
1584466500000|2020-03-17 17:35:00|236.12|230.12|237.46|231.46|237.46|231.46|236.1|230.1|0
1584466800000|2020-03-17 17:40:00|237.45|231.45|238.28|232.28|238.52|232.52|237.2|231.2|0
1584467100000|2020-03-17 17:45:00|238.32|232.32|240.02|234.02|240.26|234.26|238.09|232.09|0
1584467400000|2020-03-17 17:50:00|239.96|233.96|239.48|233.48|240.45|234.45|239.28|233.28|0
1584467700000|2020-03-17 17:55:00|239.51|233.51|239.43|233.43|239.77|233.77|238.97|232.97|0
1584468000000|2020-03-17 18:00:00|239.42|233.42|240.35|234.35|240.36|234.36|239.19|233.19|0
1584468300000|2020-03-17 18:05:00|240.41|234.41|242.79|236.79|242.79|236.79|240.31|234.31|0
1584468600000|2020-03-17 18:10:00|242.8|236.8|242.69|236.69|242.85|236.85|242|236|0
1584468900000|2020-03-17 18:15:00|242.68|236.68|244.56|238.56|244.66|238.66|242.6|236.6|0
1584469200000|2020-03-17 18:20:00|244.59|238.59|242.53|236.53|244.94|238.94|242.3|236.3|0
1584469500000|2020-03-17 18:25:00|242.48|236.48|243.35|237.35|243.42|237.42|242.01|236.01|0
1584469800000|2020-03-17 18:30:00|243.34|237.34|243.99|237.99|244.08|238.08|243.31|237.31|0
1584470100000|2020-03-17 18:35:00|244|238|243.34|237.34|244.36|238.36|243.18|237.18|0
1584470400000|2020-03-17 18:40:00|243.35|237.35|240.69|234.69|243.35|237.35|240.69|234.69|0
1584470700000|2020-03-17 18:45:00|240.66|234.66|238.39|232.39|240.99|234.99|238.32|232.32|0
1584471000000|2020-03-17 18:50:00|238.47|232.47|240.58|234.58|240.69|234.69|238.47|232.47|0
1584471300000|2020-03-17 18:55:00|240.6|234.6|241.75|235.75|241.84|235.84|240.56|234.56|0
1584471600000|2020-03-17 19:00:00|241.74|235.74|240.68|234.68|241.93|235.93|240.68|234.68|0
1584471900000|2020-03-17 19:05:00|240.67|234.67|240.82|234.82|241.01|235.01|239.68|233.68|0
1584472200000|2020-03-17 19:10:00|240.81|234.81|241.17|235.17|241.22|235.22|239.58|233.58|0
1584472500000|2020-03-17 19:15:00|241.16|235.16|241.67|235.67|241.97|235.97|241.01|235.01|0
1584472800000|2020-03-17 19:20:00|241.58|235.58|240.73|234.73|241.58|235.58|240.27|234.27|0
1584473100000|2020-03-17 19:25:00|240.71|234.71|239.75|233.75|240.86|234.86|239.58|233.58|0
1584473400000|2020-03-17 19:30:00|239.79|233.79|239.59|233.59|239.96|233.96|239.44|233.44|0
1584473700000|2020-03-17 19:35:00|239.54|233.54|239.08|233.08|239.79|233.79|238.87|232.87|0
1584474000000|2020-03-17 19:40:00|239.1|233.1|239.94|233.94|240.22|234.22|238.98|232.98|0
1584474300000|2020-03-17 19:45:00|239.96|233.96|240.56|234.56|240.77|234.77|239.56|233.56|0
1584474600000|2020-03-17 19:50:00|240.57|234.57|240.65|234.65|240.65|234.65|239.8|233.8|0
1584474900000|2020-03-17 19:55:00|240.69|234.69|241.08|235.08|241.73|235.73|240.63|234.63|0
1584475200000|2020-03-17 20:00:00|238.08|238.08|238.08|238.08|238.08|238.08|238.08|238.08|0
1584541800000|2020-03-18 14:30:00|232.53|226.53|231.91|225.91|233.42|227.42|231.88|225.88|0
1584542100000|2020-03-18 14:35:00|231.86|225.86|230.58|224.58|232.15|226.15|230.51|224.51|0
1584542400000|2020-03-18 14:40:00|230.59|224.59|232.1|226.1|232.42|226.42|230.54|224.54|0
1584542700000|2020-03-18 14:45:00|232.08|226.08|228.87|222.87|232.23|226.23|228.63|222.63|0
1584543000000|2020-03-18 14:50:00|228.89|222.89|225.19|219.19|228.89|222.89|225.19|219.19|0
1584543300000|2020-03-18 14:55:00|225.18|219.18|225.71|219.71|226.22|220.22|224.65|218.65|0
1584543600000|2020-03-18 15:00:00|225.47|219.47|223.35|217.35|225.91|219.91|223.2|217.2|0
1584543900000|2020-03-18 15:05:00|223.39|217.39|222.41|216.41|223.39|217.39|222.39|216.39|0
1584544200000|2020-03-18 15:10:00|222.39|216.39|221.32|215.32|222.44|216.44|221.09|215.09|0
1584544500000|2020-03-18 15:15:00|221.21|215.21|220.82|214.82|221.56|215.56|220.48|214.48|0
1584544800000|2020-03-18 15:20:00|220.69|214.69|222.03|216.03|222.29|216.29|220.63|214.63|0
1584545100000|2020-03-18 15:25:00|222.11|216.11|220.78|214.78|222.46|216.46|220.57|214.57|0
1584545400000|2020-03-18 15:30:00|220.82|214.82|220.57|214.57|221.89|215.89|219.98|213.98|0
1584545700000|2020-03-18 15:35:00|220.48|214.48|220.06|214.06|220.99|214.99|220.06|214.06|0
1584546000000|2020-03-18 15:40:00|220.05|214.05|218.96|212.96|220.05|214.05|218.82|212.82|0
1584546300000|2020-03-18 15:45:00|218.88|212.88|220.96|214.96|221.19|215.19|218.52|212.52|0
1584546600000|2020-03-18 15:50:00|220.95|214.95|223.14|217.14|223.14|217.14|220.95|214.95|0
1584546900000|2020-03-18 15:55:00|223.15|217.15|223.39|217.39|223.55|217.55|222.73|216.73|0
1584547200000|2020-03-18 16:00:00|223.33|217.33|222.09|216.09|223.49|217.49|221.79|215.79|0
1584547500000|2020-03-18 16:05:00|222.1|216.1|220.88|214.88|222.15|216.15|220.65|214.65|0
1584547800000|2020-03-18 16:10:00|220.89|214.89|220.99|214.99|221.67|215.67|220.34|214.34|0
1584548100000|2020-03-18 16:15:00|220.97|214.97|219.38|213.38|221.05|215.05|219.36|213.36|0
1584548400000|2020-03-18 16:20:00|219.43|213.43|219.25|213.25|219.69|213.69|218.44|212.44|0
1584548700000|2020-03-18 16:25:00|219.24|213.24|219.4|213.4|219.81|213.81|218.83|212.83|0
1584549000000|2020-03-18 16:30:00|219.38|213.38|217.07|211.07|219.39|213.39|217.03|211.03|0
1584549300000|2020-03-18 16:35:00|217.08|211.08|214.5|208.5|217.08|211.08|214.07|208.07|0
1584549600000|2020-03-18 16:40:00|214.49|208.49|214.81|208.81|214.81|208.81|213.97|207.97|0
1584549900000|2020-03-18 16:45:00|214.78|208.78|213.65|207.65|215.03|209.03|213.14|207.14|0
1584550200000|2020-03-18 16:50:00|213.62|207.62|213.14|207.14|213.91|207.91|212.89|206.89|0
1584550500000|2020-03-18 16:55:00|213.15|207.15|212.57|206.57|213.25|207.25|212.56|206.56|0
1584550800000|2020-03-18 17:00:00|212.59|206.59|212.38|206.38|212.72|206.72|212.38|206.38|0
1584551100000|2020-03-18 17:05:00|212.39|206.39|212.54|206.54|212.6|206.6|212.06|206.06|0
1584551400000|2020-03-18 17:10:00|212.49|206.49|214.22|208.22|214.55|208.55|211.97|205.97|0
1584551700000|2020-03-18 17:15:00|214.26|208.26|212.93|206.93|214.26|208.26|212.86|206.86|0
1584552000000|2020-03-18 17:20:00|213.09|207.09|212.18|206.18|213.39|207.39|212.03|206.03|0
1584552300000|2020-03-18 17:25:00|212.2|206.2|211|205|212.54|206.54|210.34|204.34|0
1584552600000|2020-03-18 17:30:00|211.09|205.09|209.25|203.25|211.24|205.24|208.24|202.24|0
1584552900000|2020-03-18 17:35:00|209.36|203.36|211.02|205.02|211.28|205.28|209.23|203.23|0
1584553200000|2020-03-18 17:40:00|211.03|205.03|214.1|208.1|214.48|208.48|211.03|205.03|0
1584553500000|2020-03-18 17:45:00|214.04|208.04|213.12|207.12|214.04|208.04|212.57|206.57|0
1584553800000|2020-03-18 17:50:00|213.23|207.23|214.12|208.12|214.19|208.19|212.69|206.69|0
1584554100000|2020-03-18 17:55:00|214.13|208.13|213.99|207.99|214.5|208.5|213.76|207.76|0
1584554400000|2020-03-18 18:00:00|214|208|211.29|205.29|214.05|208.05|211.22|205.22|0
1584554700000|2020-03-18 18:05:00|211.23|205.23|212.02|206.02|212.52|206.52|211.1|205.1|0
1584555000000|2020-03-18 18:10:00|212.14|206.14|212.41|206.41|212.51|206.51|211.5|205.5|0
1584555300000|2020-03-18 18:15:00|212.42|206.42|212.37|206.37|213.26|207.26|212.22|206.22|0
1584555600000|2020-03-18 18:20:00|212.25|206.25|212.02|206.02|212.39|206.39|211.28|205.28|0
1584555900000|2020-03-18 18:25:00|212.03|206.03|213.01|207.01|213.01|207.01|211.08|205.08|0
1584556200000|2020-03-18 18:30:00|213.02|207.02|215.01|209.01|215.31|209.31|212.87|206.87|0
1584556500000|2020-03-18 18:35:00|214.92|208.92|215.7|209.7|215.7|209.7|214.2|208.2|0
1584556800000|2020-03-18 18:40:00|215.69|209.69|214.75|208.75|215.78|209.78|213.93|207.93|0
1584557100000|2020-03-18 18:45:00|214.76|208.76|213.83|207.83|215.26|209.26|213.54|207.54|0
1584557400000|2020-03-18 18:50:00|213.79|207.79|214.78|208.78|214.85|208.85|213.58|207.58|0
1584557700000|2020-03-18 18:55:00|214.88|208.88|217.21|211.21|217.43|211.43|214.57|208.57|0
1584558000000|2020-03-18 19:00:00|217.24|211.24|216.16|210.16|218.53|212.53|216.11|210.11|0
1584558300000|2020-03-18 19:05:00|216.15|210.15|216.71|210.71|216.76|210.76|215.05|209.05|0
1584558600000|2020-03-18 19:10:00|216.67|210.67|218.14|212.14|218.47|212.47|216.67|210.67|0
1584558900000|2020-03-18 19:15:00|218.13|212.13|218.48|212.48|218.55|212.55|216.9|210.9|0
1584559200000|2020-03-18 19:20:00|218.49|212.49|216.2|210.2|218.51|212.51|216.2|210.2|0
1584559500000|2020-03-18 19:25:00|216.22|210.22|215.26|209.26|217.2|211.2|215.25|209.25|0
1584559800000|2020-03-18 19:30:00|215.23|209.23|216.68|210.68|216.87|210.87|215.21|209.21|0
1584560100000|2020-03-18 19:35:00|216.65|210.65|216.34|210.34|216.65|210.65|215.24|209.24|0
1584560400000|2020-03-18 19:40:00|216.55|210.55|218.64|212.64|218.69|212.69|216.27|210.27|0
1584560700000|2020-03-18 19:45:00|218.65|212.65|218.6|212.6|218.83|212.83|217.22|211.22|0
1584561000000|2020-03-18 19:50:00|218.62|212.62|222.12|216.12|222.12|216.12|218.6|212.6|0
1584561300000|2020-03-18 19:55:00|222.15|216.15|223.56|217.56|223.97|217.97|222.13|216.13|0
1584561600000|2020-03-18 20:00:00|220.56|220.56|220.56|220.56|220.56|220.56|220.56|220.56|0
1584628200000|2020-03-19 14:30:00|238.48|232.48|240.13|234.13|240.81|234.81|238.4|232.4|0
1584628500000|2020-03-19 14:35:00|240.03|234.03|233.19|227.19|240.15|234.15|233.19|227.19|0
1584628800000|2020-03-19 14:40:00|233.18|227.18|232.08|226.08|233.85|227.85|231.51|225.51|0
1584629100000|2020-03-19 14:45:00|232.11|226.11|231.35|225.35|233.3|227.3|231.09|225.09|0
1584629400000|2020-03-19 14:50:00|231.58|225.58|231.53|225.53|232.12|226.12|230.3|224.3|0
1584629700000|2020-03-19 14:55:00|231.54|225.54|232.05|226.05|235.51|229.51|231.18|225.18|0
1584630000000|2020-03-19 15:00:00|232.07|226.07|231.34|225.34|233.34|227.34|230.95|224.95|0
1584630300000|2020-03-19 15:05:00|231.32|225.32|232.47|226.47|232.85|226.85|230.52|224.52|0
1584630600000|2020-03-19 15:10:00|232.49|226.49|235.11|229.11|235.91|229.91|232.29|226.29|0
1584630900000|2020-03-19 15:15:00|235.12|229.12|237.51|231.51|238.12|232.12|234.99|228.99|0
1584631200000|2020-03-19 15:20:00|237.62|231.62|239.18|233.18|239.4|233.4|237.22|231.22|0
1584631500000|2020-03-19 15:25:00|239.14|233.14|239.03|233.03|239.99|233.99|238.6|232.6|0
1584631800000|2020-03-19 15:30:00|239.02|233.02|237.2|231.2|239.02|233.02|236.51|230.51|0
1584632100000|2020-03-19 15:35:00|237.26|231.26|239.52|233.52|240.32|234.32|237.09|231.09|0
1584632400000|2020-03-19 15:40:00|239.49|233.49|240.75|234.75|240.93|234.93|238.7|232.7|0
1584632700000|2020-03-19 15:45:00|240.69|234.69|241.21|235.21|241.28|235.28|239.94|233.94|0
1584633000000|2020-03-19 15:50:00|241.15|235.15|241.69|235.69|242.53|236.53|240.82|234.82|0
1584633300000|2020-03-19 15:55:00|241.73|235.73|238.1|232.1|242.6|236.6|238.07|232.07|0
1584633600000|2020-03-19 16:00:00|238.28|232.28|237.38|231.38|238.52|232.52|236.55|230.55|0
1584633900000|2020-03-19 16:05:00|237.39|231.39|236.93|230.93|237.97|231.97|236.57|230.57|0
1584634200000|2020-03-19 16:10:00|236.95|230.95|236.48|230.48|236.99|230.99|235.64|229.64|0
1584634500000|2020-03-19 16:15:00|236.49|230.49|237.82|231.82|237.83|231.83|235.56|229.56|0
1584634800000|2020-03-19 16:20:00|237.71|231.71|237.08|231.08|239.22|233.22|237.08|231.08|0
1584635100000|2020-03-19 16:25:00|237.07|231.07|239.42|233.42|239.53|233.53|236.84|230.84|0
1584635400000|2020-03-19 16:30:00|239.41|233.41|236.89|230.89|239.43|233.43|236.65|230.65|0
1584635700000|2020-03-19 16:35:00|236.91|230.91|236.42|230.42|237.3|231.3|236.03|230.03|0
1584636000000|2020-03-19 16:40:00|236.32|230.32|237.44|231.44|238.18|232.18|236.31|230.31|0
1584636300000|2020-03-19 16:45:00|237.53|231.53|239.04|233.04|239.44|233.44|237.5|231.5|0
1584636600000|2020-03-19 16:50:00|239.06|233.06|240.55|234.55|240.6|234.6|238.91|232.91|0
1584636900000|2020-03-19 16:55:00|240.58|234.58|240.52|234.52|241.41|235.41|240.35|234.35|0
1584637200000|2020-03-19 17:00:00|240.53|234.53|239.35|233.35|241.43|235.43|238.84|232.84|0
1584637500000|2020-03-19 17:05:00|239.36|233.36|239.73|233.73|240.22|234.22|238.43|232.43|0
1584637800000|2020-03-19 17:10:00|239.72|233.72|239.84|233.84|240.48|234.48|239.49|233.49|0
1584638100000|2020-03-19 17:15:00|239.76|233.76|239.86|233.86|239.86|233.86|238.62|232.62|0
1584638400000|2020-03-19 17:20:00|239.87|233.87|241.17|235.17|241.39|235.39|239.84|233.84|0
1584638700000|2020-03-19 17:25:00|241.16|235.16|239.82|233.82|241.52|235.52|239.48|233.48|0
1584639000000|2020-03-19 17:30:00|239.81|233.81|241.2|235.2|241.3|235.3|239.36|233.36|0
1584639300000|2020-03-19 17:35:00|241.25|235.25|240.76|234.76|241.56|235.56|240.76|234.76|0
1584639600000|2020-03-19 17:40:00|240.84|234.84|241.8|235.8|241.91|235.91|240.51|234.51|0
1584639900000|2020-03-19 17:45:00|241.78|235.78|244.97|238.97|245.02|239.02|241.78|235.78|0
1584640200000|2020-03-19 17:50:00|244.99|238.99|245.89|239.89|246.21|240.21|244.67|238.67|0
1584640500000|2020-03-19 17:55:00|245.88|239.88|244.62|238.62|245.99|239.99|244.09|238.09|0
1584640800000|2020-03-19 18:00:00|244.63|238.63|244.96|238.96|245.91|239.91|244.63|238.63|0
1584641100000|2020-03-19 18:05:00|244.95|238.95|244.42|238.42|245.26|239.26|243.66|237.66|0
1584641400000|2020-03-19 18:10:00|244.44|238.44|245.59|239.59|245.65|239.65|244.44|238.44|0
1584641700000|2020-03-19 18:15:00|245.7|239.7|246.53|240.53|246.75|240.75|245.65|239.65|0
1584642000000|2020-03-19 18:20:00|246.58|240.58|246.56|240.56|246.78|240.78|246.02|240.02|0
1584642300000|2020-03-19 18:25:00|246.64|240.64|244.65|238.65|246.73|240.73|244.64|238.64|0
1584642600000|2020-03-19 18:30:00|244.64|238.64|244.9|238.9|245.39|239.39|244.62|238.62|0
1584642900000|2020-03-19 18:35:00|244.89|238.89|245.71|239.71|245.87|239.87|244.03|238.03|0
1584643200000|2020-03-19 18:40:00|245.74|239.74|246.1|240.1|246.36|240.36|245.28|239.28|0
1584643500000|2020-03-19 18:45:00|246.14|240.14|244.82|238.82|246.14|240.14|244.36|238.36|0
1584643800000|2020-03-19 18:50:00|244.94|238.94|242.95|236.95|245|239|242.91|236.91|0
1584644100000|2020-03-19 18:55:00|242.9|236.9|242.49|236.49|243.12|237.12|241.4|235.4|0
1584644400000|2020-03-19 19:00:00|242.47|236.47|240.61|234.61|242.49|236.49|239.83|233.83|0
1584644700000|2020-03-19 19:05:00|240.55|234.55|239.89|233.89|241.44|235.44|239.89|233.89|0
1584645000000|2020-03-19 19:10:00|239.9|233.9|239.83|233.83|240.93|234.93|239.61|233.61|0
1584645300000|2020-03-19 19:15:00|239.81|233.81|240.76|234.76|240.98|234.98|239.36|233.36|0
1584645600000|2020-03-19 19:20:00|240.74|234.74|241.08|235.08|241.25|235.25|240.53|234.53|0
1584645900000|2020-03-19 19:25:00|241.16|235.16|239.79|233.79|241.86|235.86|239.76|233.76|0
1584646200000|2020-03-19 19:30:00|239.84|233.84|239.61|233.61|240.5|234.5|239.47|233.47|0
1584646500000|2020-03-19 19:35:00|239.62|233.62|238.84|232.84|239.62|233.62|238.1|232.1|0
1584646800000|2020-03-19 19:40:00|238.8|232.8|239.72|233.72|240.11|234.11|238.8|232.8|0
1584647100000|2020-03-19 19:45:00|239.63|233.63|239.07|233.07|239.78|233.78|238.32|232.32|0
1584647400000|2020-03-19 19:50:00|239.03|233.03|238.9|232.9|239.03|233.03|237.56|231.56|0
1584647700000|2020-03-19 19:55:00|238.92|232.92|238.41|232.41|239.17|233.17|237.98|231.98|0
1584648000000|2020-03-19 20:00:00|235.37|235.37|235.37|235.37|235.37|235.37|235.37|235.37|0
1584714600000|2020-03-20 14:30:00|256.47|250.47|258.9|252.9|259.13|253.13|256.47|250.47|0
1584714900000|2020-03-20 14:35:00|258.95|252.95|258.35|252.35|259.01|253.01|256.99|250.99|0
1584715200000|2020-03-20 14:40:00|258.38|252.38|259.4|253.4|259.4|253.4|257.45|251.45|0
1584715500000|2020-03-20 14:45:00|259.42|253.42|259.77|253.77|260.42|254.42|258.34|252.34|0
1584715800000|2020-03-20 14:50:00|259.76|253.76|262.24|256.24|262.56|256.56|259.75|253.75|0
1584716100000|2020-03-20 14:55:00|262.27|256.27|263.58|257.58|263.78|257.78|261.57|255.57|0
1584716400000|2020-03-20 15:00:00|263.55|257.55|264.06|258.06|265.76|259.76|263.55|257.55|0
1584716700000|2020-03-20 15:05:00|263.81|257.81|261.48|255.48|263.84|257.84|260.31|254.31|0
1584717000000|2020-03-20 15:10:00|261.55|255.55|262.49|256.49|263.05|257.05|260.46|254.46|0
1584717300000|2020-03-20 15:15:00|262.46|256.46|260.82|254.82|262.71|256.71|260.68|254.68|0
1584717600000|2020-03-20 15:20:00|260.77|254.77|254.02|248.02|260.77|254.77|254.02|248.02|0
1584717900000|2020-03-20 15:25:00|253.89|247.89|254.8|248.8|255.36|249.36|251.77|245.77|0
1584718200000|2020-03-20 15:30:00|254.76|248.76|255.78|249.78|255.78|249.78|253.1|247.1|0
1584718500000|2020-03-20 15:35:00|255.76|249.76|257.15|251.15|258.15|252.15|255.76|249.76|0
1584718800000|2020-03-20 15:40:00|257.21|251.21|256.41|250.41|257.66|251.66|256.36|250.36|0
1584719100000|2020-03-20 15:45:00|256.3|250.3|255.08|249.08|256.3|250.3|254.49|248.49|0
1584719400000|2020-03-20 15:50:00|255.33|249.33|256|250|256.22|250.22|254.82|248.82|0
1584719700000|2020-03-20 15:55:00|255.85|249.85|257.43|251.43|258.11|252.11|255.76|249.76|0
1584720000000|2020-03-20 16:00:00|257.46|251.46|256.66|250.66|257.77|251.77|256.59|250.59|0
1584720300000|2020-03-20 16:05:00|256.65|250.65|251.85|245.85|256.65|250.65|251.85|245.85|0
1584720600000|2020-03-20 16:10:00|251.62|245.62|253.62|247.62|254.11|248.11|251.62|245.62|0
1584720900000|2020-03-20 16:15:00|253.47|247.47|253.39|247.39|253.52|247.52|251.87|245.87|0
1584721200000|2020-03-20 16:20:00|253.32|247.32|250.61|244.61|253.48|247.48|249.96|243.96|0
1584721500000|2020-03-20 16:25:00|250.49|244.49|248.83|242.83|250.49|244.49|248.57|242.57|0
1584721800000|2020-03-20 16:30:00|248.88|242.88|252.97|246.97|253.02|247.02|248.47|242.47|0
1584722100000|2020-03-20 16:35:00|252.94|246.94|250.48|244.48|253.06|247.06|250.34|244.34|0
1584722400000|2020-03-20 16:40:00|250.47|244.47|250.73|244.73|251.64|245.64|249.89|243.89|0
1584722700000|2020-03-20 16:45:00|250.72|244.72|253.27|247.27|253.52|247.52|250.71|244.71|0
1584723000000|2020-03-20 16:50:00|253.26|247.26|253.85|247.85|254.63|248.63|253.12|247.12|0
1584723300000|2020-03-20 16:55:00|253.76|247.76|253.89|247.89|254.96|248.96|253.61|247.61|0
1584723600000|2020-03-20 17:00:00|253.93|247.93|254.08|248.08|255.38|249.38|253.29|247.29|0
1584723900000|2020-03-20 17:05:00|254.07|248.07|255.35|249.35|255.38|249.38|254.06|248.06|0
1584724200000|2020-03-20 17:10:00|255.6|249.6|255.53|249.53|256.28|250.28|255.3|249.3|0
1584724500000|2020-03-20 17:15:00|255.54|249.54|255.34|249.34|255.77|249.77|254.83|248.83|0
1584724800000|2020-03-20 17:20:00|255.29|249.29|253.3|247.3|255.3|249.3|253.3|247.3|0
1584725100000|2020-03-20 17:25:00|253.4|247.4|253.4|247.4|253.78|247.78|252.23|246.23|0
1584725400000|2020-03-20 17:30:00|253.43|247.43|254.39|248.39|255.25|249.25|253.23|247.23|0
1584725700000|2020-03-20 17:35:00|254.41|248.41|254.08|248.08|254.41|248.41|253.01|247.01|0
1584726000000|2020-03-20 17:40:00|254.07|248.07|254.86|248.86|255.28|249.28|253.64|247.64|0
1584726300000|2020-03-20 17:45:00|254.85|248.85|255.16|249.16|255.92|249.92|254.79|248.79|0
1584726600000|2020-03-20 17:50:00|254.43|248.43|255.03|249.03|255.17|249.17|254.21|248.21|0
1584726900000|2020-03-20 17:55:00|255.04|249.04|255.74|249.74|256.16|250.16|254.62|248.62|0
1584727200000|2020-03-20 18:00:00|255.76|249.76|255.17|249.17|255.85|249.85|254.77|248.77|0
1584727500000|2020-03-20 18:05:00|255.2|249.2|255.81|249.81|256.43|250.43|254.97|248.97|0
1584727800000|2020-03-20 18:10:00|255.82|249.82|253.66|247.66|255.83|249.83|253.66|247.66|0
1584728100000|2020-03-20 18:15:00|253.6|247.6|251.74|245.74|253.6|247.6|251.23|245.23|0
1584728400000|2020-03-20 18:20:00|251.7|245.7|251.23|245.23|252.26|246.26|251.14|245.14|0
1584728700000|2020-03-20 18:25:00|251.33|245.33|249.3|243.3|251.34|245.34|248.98|242.98|0
1584729000000|2020-03-20 18:30:00|249.32|243.32|249.65|243.65|250.44|244.44|248.95|242.95|0
1584729300000|2020-03-20 18:35:00|249.6|243.6|247.66|241.66|250.24|244.24|247.2|241.2|0
1584729600000|2020-03-20 18:40:00|247.51|241.51|247.43|241.43|247.95|241.95|246.87|240.87|0
1584729900000|2020-03-20 18:45:00|247.42|241.42|249.03|243.03|249.25|243.25|247.42|241.42|0
1584730200000|2020-03-20 18:50:00|249.16|243.16|247.36|241.36|249.82|243.82|247.29|241.29|0
1584730500000|2020-03-20 18:55:00|247.35|241.35|246.03|240.03|247.6|241.6|245.49|239.49|0
1584730800000|2020-03-20 19:00:00|246.1|240.1|246.23|240.23|246.39|240.39|245.69|239.69|0
1584731100000|2020-03-20 19:05:00|246.22|240.22|246.57|240.57|247.36|241.36|246.09|240.09|0
1584731400000|2020-03-20 19:10:00|246.56|240.56|245.47|239.47|247.5|241.5|245.47|239.47|0
1584731700000|2020-03-20 19:15:00|245.48|239.48|244.29|238.29|245.94|239.94|244.12|238.12|0
1584732000000|2020-03-20 19:20:00|244.28|238.28|245.21|239.21|246.12|240.12|244.28|238.28|0
1584732300000|2020-03-20 19:25:00|245.22|239.22|247.12|241.12|247.43|241.43|245.06|239.06|0
1584732600000|2020-03-20 19:30:00|247.06|241.06|248.87|242.87|249.14|243.14|247.06|241.06|0
1584732900000|2020-03-20 19:35:00|248.88|242.88|248.25|242.25|249.05|243.05|247.71|241.71|0
1584733200000|2020-03-20 19:40:00|247.98|241.98|247.68|241.68|248.12|242.12|246.99|240.99|0
1584733500000|2020-03-20 19:45:00|247.7|241.7|247.29|241.29|247.97|241.97|247.27|241.27|0
1584733800000|2020-03-20 19:50:00|247.26|241.26|245.72|239.72|247.26|241.26|245.19|239.19|0
1584734100000|2020-03-20 19:55:00|245.67|239.67|245.42|239.42|245.83|239.83|244.85|238.85|0
1584734400000|2020-03-20 20:00:00|242.42|242.42|242.42|242.42|242.42|242.42|242.42|242.42|0
1584973800000|2020-03-23 14:30:00|250.42|244.42|249.09|243.09|250.47|244.47|248.77|242.77|0
1584974100000|2020-03-23 14:35:00|249.18|243.18|247.54|241.54|249.29|243.29|246.75|240.75|0
1584974400000|2020-03-23 14:40:00|247.56|241.56|248.4|242.4|248.78|242.78|247.55|241.55|0
1584974700000|2020-03-23 14:45:00|248.33|242.33|245.85|239.85|248.33|242.33|245.79|239.79|0
1584975000000|2020-03-23 14:50:00|245.8|239.8|245.03|239.03|246.33|240.33|244.99|238.99|0
1584975300000|2020-03-23 14:55:00|244.9|238.9|243.08|237.08|245.05|239.05|242.4|236.4|0
1584975600000|2020-03-23 15:00:00|243.05|237.05|243.56|237.56|243.67|237.67|242.48|236.48|0
1584975900000|2020-03-23 15:05:00|243.58|237.58|243.74|237.74|244.36|238.36|243.25|237.25|0
1584976200000|2020-03-23 15:10:00|243.77|237.77|243.36|237.36|244.8|238.8|243.09|237.09|0
1584976500000|2020-03-23 15:15:00|243.31|237.31|242.28|236.28|243.48|237.48|242.06|236.06|0
1584976800000|2020-03-23 15:20:00|242.3|236.3|239.71|233.71|242.36|236.36|239.34|233.34|0
1584977100000|2020-03-23 15:25:00|239.63|233.63|239.18|233.18|239.87|233.87|238.29|232.29|0
1584977400000|2020-03-23 15:30:00|239.16|233.16|240.26|234.26|240.61|234.61|238.85|232.85|0
1584977700000|2020-03-23 15:35:00|240.25|234.25|239.2|233.2|240.39|234.39|238.88|232.88|0
1584978000000|2020-03-23 15:40:00|239.21|233.21|237.61|231.61|239.22|233.22|237.61|231.61|0
1584978300000|2020-03-23 15:45:00|237.48|231.48|237.49|231.49|238.09|232.09|236.74|230.74|0
1584978600000|2020-03-23 15:50:00|237.47|231.47|239.58|233.58|239.7|233.7|237.33|231.33|0
1584978900000|2020-03-23 15:55:00|239.59|233.59|239.55|233.55|239.86|233.86|238.08|232.08|0
1584979200000|2020-03-23 16:00:00|239.56|233.56|242.41|236.41|242.58|236.58|239.55|233.55|0
1584979500000|2020-03-23 16:05:00|242.43|236.43|240.11|234.11|242.84|236.84|240.11|234.11|0
1584979800000|2020-03-23 16:10:00|240.09|234.09|240.34|234.34|240.52|234.52|239.59|233.59|0
1584980100000|2020-03-23 16:15:00|240.35|234.35|244.01|238.01|244.34|238.34|240.21|234.21|0
1584980400000|2020-03-23 16:20:00|244.06|238.06|243.33|237.33|244.4|238.4|243.17|237.17|0
1584980700000|2020-03-23 16:25:00|243.19|237.19|242.47|236.47|243.22|237.22|242.09|236.09|0
1584981000000|2020-03-23 16:30:00|242.48|236.48|241.1|235.1|242.53|236.53|240.38|234.38|0
1584981300000|2020-03-23 16:35:00|241.31|235.31|242.73|236.73|242.84|236.84|241.31|235.31|0
1584981600000|2020-03-23 16:40:00|242.66|236.66|245.29|239.29|245.29|239.29|242.65|236.65|0
1584981900000|2020-03-23 16:45:00|245.3|239.3|247.24|241.24|247.27|241.27|244.9|238.9|0
1584982200000|2020-03-23 16:50:00|247.17|241.17|244.84|238.84|247.52|241.52|244.71|238.71|0
1584982500000|2020-03-23 16:55:00|244.83|238.83|247.2|241.2|247.48|241.48|244.77|238.77|0
1584982800000|2020-03-23 17:00:00|247.08|241.08|244.67|238.67|247.1|241.1|244.67|238.67|0
1584983100000|2020-03-23 17:05:00|244.66|238.66|245.24|239.24|245.62|239.62|243.95|237.95|0
1584983400000|2020-03-23 17:10:00|245.28|239.28|247.77|241.77|247.87|241.87|245.17|239.17|0
1584983700000|2020-03-23 17:15:00|247.72|241.72|246.32|240.32|247.72|241.72|246.13|240.13|0
1584984000000|2020-03-23 17:20:00|246.31|240.31|245.46|239.46|246.38|240.38|245.34|239.34|0
1584984300000|2020-03-23 17:25:00|245.45|239.45|244.34|238.34|245.84|239.84|244.26|238.26|0
1584984600000|2020-03-23 17:30:00|244.29|238.29|243.99|237.99|244.58|238.58|243.08|237.08|0
1584984900000|2020-03-23 17:35:00|244.04|238.04|243|237|244.14|238.14|242.82|236.82|0
1584985200000|2020-03-23 17:40:00|242.99|236.99|243.18|237.18|244.17|238.17|242.99|236.99|0
1584985500000|2020-03-23 17:45:00|243.19|237.19|246.23|240.23|246.26|240.26|243.19|237.19|0
1584985800000|2020-03-23 17:50:00|246.24|240.24|245.02|239.02|246.24|240.24|244.96|238.96|0
1584986100000|2020-03-23 17:55:00|244.91|238.91|243.71|237.71|245.1|239.1|242.62|236.62|0
1584986400000|2020-03-23 18:00:00|243.72|237.72|242.68|236.68|243.72|237.72|242.16|236.16|0
1584986700000|2020-03-23 18:05:00|242.69|236.69|242.61|236.61|244.02|238.02|242.57|236.57|0
1584987000000|2020-03-23 18:10:00|242.59|236.59|242.88|236.88|242.98|236.98|242.24|236.24|0
1584987300000|2020-03-23 18:15:00|242.89|236.89|243.61|237.61|243.99|237.99|242.61|236.61|0
1584987600000|2020-03-23 18:20:00|243.74|237.74|243.09|237.09|243.74|237.74|242.48|236.48|0
1584987900000|2020-03-23 18:25:00|243.05|237.05|245.17|239.17|245.19|239.19|242.61|236.61|0
1584988200000|2020-03-23 18:30:00|245.24|239.24|244.17|238.17|245.28|239.28|244.05|238.05|0
1584988500000|2020-03-23 18:35:00|244.19|238.19|244.11|238.11|244.91|238.91|243.61|237.61|0
1584988800000|2020-03-23 18:40:00|244.1|238.1|244.36|238.36|244.77|238.77|243.79|237.79|0
1584989100000|2020-03-23 18:45:00|244.37|238.37|245.56|239.56|245.58|239.58|243.39|237.39|0
1584989400000|2020-03-23 18:50:00|245.69|239.69|243.78|237.78|245.69|239.69|243.51|237.51|0
1584989700000|2020-03-23 18:55:00|243.8|237.8|243.03|237.03|244.29|238.29|242.88|236.88|0
1584990000000|2020-03-23 19:00:00|243.11|237.11|244.38|238.38|244.39|238.39|243.11|237.11|0
1584990300000|2020-03-23 19:05:00|244.36|238.36|243.74|237.74|244.44|238.44|243.64|237.64|0
1584990600000|2020-03-23 19:10:00|243.68|237.68|243.16|237.16|243.8|237.8|242.75|236.75|0
1584990900000|2020-03-23 19:15:00|243.19|237.19|243.75|237.75|243.91|237.91|242.96|236.96|0
1584991200000|2020-03-23 19:20:00|243.72|237.72|243.38|237.38|243.73|237.73|243.04|237.04|0
1584991500000|2020-03-23 19:25:00|243.42|237.42|244.56|238.56|244.61|238.61|243.2|237.2|0
1584991800000|2020-03-23 19:30:00|244.81|238.81|244.03|238.03|244.83|238.83|243.79|237.79|0
1584992100000|2020-03-23 19:35:00|243.86|237.86|243.93|237.93|244.58|238.58|243.35|237.35|0
1584992400000|2020-03-23 19:40:00|243.82|237.82|244.51|238.51|244.67|238.67|243.38|237.38|0
1584992700000|2020-03-23 19:45:00|244.5|238.5|244.53|238.53|244.74|238.74|244.22|238.22|0
1584993000000|2020-03-23 19:50:00|244.52|238.52|245.73|239.73|245.77|239.77|244.22|238.22|0
1584993300000|2020-03-23 19:55:00|245.74|239.74|245.49|239.49|246.59|240.59|245.29|239.29|0
1584993600000|2020-03-23 20:00:00|242.49|242.49|242.49|242.49|242.49|242.49|242.49|242.49|0
1585060200000|2020-03-24 14:30:00|265.79|259.79|264.18|258.18|265.83|259.83|263.94|257.94|0
1585060500000|2020-03-24 14:35:00|264.16|258.16|264.67|258.67|264.95|258.95|263.46|257.46|0
1585060800000|2020-03-24 14:40:00|264.73|258.73|265.39|259.39|265.81|259.81|264.65|258.65|0
1585061100000|2020-03-24 14:45:00|265.4|259.4|262.3|256.3|265.4|259.4|262.3|256.3|0
1585061400000|2020-03-24 14:50:00|262.28|256.28|261.44|255.44|262.57|256.57|260.84|254.84|0
1585061700000|2020-03-24 14:55:00|261.47|255.47|261.85|255.85|261.89|255.89|261.24|255.24|0
1585062000000|2020-03-24 15:00:00|261.89|255.89|262.17|256.17|262.91|256.91|261.89|255.89|0
1585062300000|2020-03-24 15:05:00|262.15|256.15|260.77|254.77|262.15|256.15|259.59|253.59|0
1585062600000|2020-03-24 15:10:00|260.65|254.65|261.46|255.46|261.63|255.63|260.41|254.41|0
1585062900000|2020-03-24 15:15:00|261.45|255.45|262.27|256.27|262.56|256.56|261|255|0
1585063200000|2020-03-24 15:20:00|262.21|256.21|263.23|257.23|263.49|257.49|261.62|255.62|0
1585063500000|2020-03-24 15:25:00|263.21|257.21|264.56|258.56|264.58|258.58|263.21|257.21|0
1585063800000|2020-03-24 15:30:00|264.54|258.54|263.8|257.8|265.21|259.21|263.8|257.8|0
1585064100000|2020-03-24 15:35:00|263.84|257.84|265.47|259.47|265.52|259.52|263.84|257.84|0
1585064400000|2020-03-24 15:40:00|265.48|259.48|265.69|259.69|266.3|260.3|265.22|259.22|0
1585064700000|2020-03-24 15:45:00|265.66|259.66|264.26|258.26|265.74|259.74|264.19|258.19|0
1585065000000|2020-03-24 15:50:00|264.22|258.22|263.71|257.71|264.27|258.27|263.03|257.03|0
1585065300000|2020-03-24 15:55:00|263.66|257.66|264.45|258.45|264.46|258.46|263.37|257.37|0
1585065600000|2020-03-24 16:00:00|264.44|258.44|265.13|259.13|265.44|259.44|264.34|258.34|0
1585065900000|2020-03-24 16:05:00|265.08|259.08|264.32|258.32|265.18|259.18|264|258|0
1585066200000|2020-03-24 16:10:00|264.33|258.33|264.34|258.34|264.66|258.66|263.64|257.64|0
1585066500000|2020-03-24 16:15:00|264.27|258.27|265.16|259.16|265.22|259.22|264.21|258.21|0
1585066800000|2020-03-24 16:20:00|265.18|259.18|265.01|259.01|265.26|259.26|264.63|258.63|0
1585067100000|2020-03-24 16:25:00|265|259|266.15|260.15|266.28|260.28|265|259|0
1585067400000|2020-03-24 16:30:00|266.12|260.12|266.06|260.06|266.45|260.45|265.57|259.57|0
1585067700000|2020-03-24 16:35:00|265.97|259.97|266.1|260.1|266.36|260.36|265.63|259.63|0
1585068000000|2020-03-24 16:40:00|266.07|260.07|265.76|259.76|266.29|260.29|265.65|259.65|0
1585068300000|2020-03-24 16:45:00|265.8|259.8|265.02|259.02|266.03|260.03|264.93|258.93|0
1585068600000|2020-03-24 16:50:00|265.04|259.04|264.66|258.66|265.32|259.32|264.49|258.49|0
1585068900000|2020-03-24 16:55:00|264.7|258.7|264.42|258.42|265.19|259.19|264.42|258.42|0
1585069200000|2020-03-24 17:00:00|264.41|258.41|264.35|258.35|264.66|258.66|263.94|257.94|0
1585069500000|2020-03-24 17:05:00|264.34|258.34|262.19|256.19|264.46|258.46|262.01|256.01|0
1585069800000|2020-03-24 17:10:00|262.21|256.21|262.1|256.1|262.21|256.21|261.55|255.55|0
1585070100000|2020-03-24 17:15:00|262.08|256.08|262.02|256.02|262.11|256.11|261.44|255.44|0
1585070400000|2020-03-24 17:20:00|262.06|256.06|260.69|254.69|262.06|256.06|260.07|254.07|0
1585070700000|2020-03-24 17:25:00|260.63|254.63|260.93|254.93|261.19|255.19|260.15|254.15|0
1585071000000|2020-03-24 17:30:00|260.96|254.96|261.12|255.12|261.54|255.54|260.92|254.92|0
1585071300000|2020-03-24 17:35:00|261.11|255.11|260.32|254.32|261.14|255.14|259.71|253.71|0
1585071600000|2020-03-24 17:40:00|260.31|254.31|260.18|254.18|260.53|254.53|259.65|253.65|0
1585071900000|2020-03-24 17:45:00|260.15|254.15|260.58|254.58|261.14|255.14|260.05|254.05|0
1585072200000|2020-03-24 17:50:00|260.52|254.52|259.66|253.66|260.52|254.52|258.99|252.99|0
1585072500000|2020-03-24 17:55:00|259.67|253.67|259.89|253.89|260.09|254.09|259.22|253.22|0
1585072800000|2020-03-24 18:00:00|259.88|253.88|259.88|253.88|260.44|254.44|259.51|253.51|0
1585073100000|2020-03-24 18:05:00|259.87|253.87|258.02|252.02|260.44|254.44|257.9|251.9|0
1585073400000|2020-03-24 18:10:00|258.01|252.01|258.28|252.28|258.28|252.28|257.43|251.43|0
1585073700000|2020-03-24 18:15:00|258.24|252.24|259.05|253.05|259.75|253.75|258.12|252.12|0
1585074000000|2020-03-24 18:20:00|258.98|252.98|259.46|253.46|259.55|253.55|258.28|252.28|0
1585074300000|2020-03-24 18:25:00|259.45|253.45|259.62|253.62|259.97|253.97|259.09|253.09|0
1585074600000|2020-03-24 18:30:00|259.64|253.64|260.69|254.69|260.73|254.73|259.16|253.16|0
1585074900000|2020-03-24 18:35:00|260.73|254.73|260.26|254.26|261.37|255.37|259.98|253.98|0
1585075200000|2020-03-24 18:40:00|260.27|254.27|260.71|254.71|260.91|254.91|259.97|253.97|0
1585075500000|2020-03-24 18:45:00|260.83|254.83|260.06|254.06|260.95|254.95|259.76|253.76|0
1585075800000|2020-03-24 18:50:00|260.19|254.19|260.81|254.81|260.98|254.98|260.08|254.08|0
1585076100000|2020-03-24 18:55:00|260.75|254.75|262.09|256.09|262.1|256.1|260.69|254.69|0
1585076400000|2020-03-24 19:00:00|262.2|256.2|261.07|255.07|262.23|256.23|260.69|254.69|0
1585076700000|2020-03-24 19:05:00|261.08|255.08|261.66|255.66|261.67|255.67|260.85|254.85|0
1585077000000|2020-03-24 19:10:00|261.64|255.64|260.56|254.56|261.64|255.64|260.37|254.37|0
1585077300000|2020-03-24 19:15:00|260.52|254.52|260.85|254.85|261.33|255.33|260.06|254.06|0
1585077600000|2020-03-24 19:20:00|260.84|254.84|260.98|254.98|261.82|255.82|260.72|254.72|0
1585077900000|2020-03-24 19:25:00|260.97|254.97|261.7|255.7|261.73|255.73|260.6|254.6|0
1585078200000|2020-03-24 19:30:00|261.65|255.65|262.33|256.33|262.69|256.69|261.65|255.65|0
1585078500000|2020-03-24 19:35:00|262.34|256.34|262.64|256.64|262.73|256.73|262.09|256.09|0
1585078800000|2020-03-24 19:40:00|262.54|256.54|263.2|257.2|263.51|257.51|262.54|256.54|0
1585079100000|2020-03-24 19:45:00|263.19|257.19|261.82|255.82|263.27|257.27|261.56|255.56|0
1585079400000|2020-03-24 19:50:00|261.81|255.81|262.2|256.2|262.43|256.43|261.76|255.76|0
1585079700000|2020-03-24 19:55:00|262.22|256.22|262.52|256.52|262.95|256.95|261.98|255.98|0
1585080000000|2020-03-24 20:00:00|259.52|259.52|259.52|259.52|259.52|259.52|259.52|259.52|0
1585146600000|2020-03-25 14:30:00|262.09|256.09|263.92|257.92|264.49|258.49|262.09|256.09|0
1585146900000|2020-03-25 14:35:00|263.94|257.94|265.1|259.1|265.65|259.65|263.4|257.4|0
1585147200000|2020-03-25 14:40:00|265.09|259.09|264.71|258.71|266.36|260.36|264.35|258.35|0
1585147500000|2020-03-25 14:45:00|264.75|258.75|264.23|258.23|265.48|259.48|264.16|258.16|0
1585147800000|2020-03-25 14:50:00|264.13|258.13|265.77|259.77|266.66|260.66|264.01|258.01|0
1585148100000|2020-03-25 14:55:00|265.8|259.8|266.95|260.95|267.26|261.26|265.63|259.63|0
1585148400000|2020-03-25 15:00:00|266.88|260.88|267.42|261.42|267.8|261.8|266.77|260.77|0
1585148700000|2020-03-25 15:05:00|267.41|261.41|268.84|262.84|268.97|262.97|266.64|260.64|0
1585149000000|2020-03-25 15:10:00|268.79|262.79|267.86|261.86|268.83|262.83|267|261|0
1585149300000|2020-03-25 15:15:00|267.84|261.84|267.16|261.16|267.84|261.84|266.17|260.17|0
1585149600000|2020-03-25 15:20:00|267.17|261.17|267.07|261.07|267.58|261.58|266.56|260.56|0
1585149900000|2020-03-25 15:25:00|267.06|261.06|268.85|262.85|268.85|262.85|266.89|260.89|0
1585150200000|2020-03-25 15:30:00|268.86|262.86|269.48|263.48|269.89|263.89|268.5|262.5|0
1585150500000|2020-03-25 15:35:00|269.37|263.37|270.16|264.16|270.16|264.16|268.73|262.73|0
1585150800000|2020-03-25 15:40:00|270.15|264.15|272.82|266.82|272.91|266.91|269.14|263.14|0
1585151100000|2020-03-25 15:45:00|272.86|266.86|276.77|270.77|276.86|270.86|272.86|266.86|0
1585151400000|2020-03-25 15:50:00|276.68|270.68|276.4|270.4|278.22|272.22|275.92|269.92|0
1585151700000|2020-03-25 15:55:00|276.45|270.45|275.88|269.88|276.82|270.82|275.8|269.8|0
1585152000000|2020-03-25 16:00:00|275.93|269.93|279.83|273.83|279.93|273.93|275.37|269.37|0
1585152300000|2020-03-25 16:05:00|279.76|273.76|280.12|274.12|280.93|274.93|279.76|273.76|0
1585152600000|2020-03-25 16:10:00|280.04|274.04|278.55|272.55|280.15|274.15|278.02|272.02|0
1585152900000|2020-03-25 16:15:00|278.54|272.54|280.48|274.48|280.88|274.88|278.35|272.35|0
1585153200000|2020-03-25 16:20:00|280.5|274.5|282.69|276.69|282.93|276.93|280.5|274.5|0
1585153500000|2020-03-25 16:25:00|282.82|276.82|283.25|277.25|284.19|278.19|282.64|276.64|0
1585153800000|2020-03-25 16:30:00|283.21|277.21|282.82|276.82|283.24|277.24|280.93|274.93|0
1585154100000|2020-03-25 16:35:00|282.78|276.78|282.92|276.92|283.02|277.02|281.77|275.77|0
1585154400000|2020-03-25 16:40:00|282.96|276.96|282.8|276.8|283.62|277.62|282.11|276.11|0
1585154700000|2020-03-25 16:45:00|282.81|276.81|284.84|278.84|285.67|279.67|282.79|276.79|0
1585155000000|2020-03-25 16:50:00|284.83|278.83|284.41|278.41|285.98|279.98|284.06|278.06|0
1585155300000|2020-03-25 16:55:00|284.34|278.34|282.28|276.28|284.42|278.42|281.61|275.61|0
1585155600000|2020-03-25 17:00:00|282.27|276.27|282.02|276.02|282.6|276.6|280.88|274.88|0
1585155900000|2020-03-25 17:05:00|281.97|275.97|284.69|278.69|284.69|278.69|281.92|275.92|0
1585156200000|2020-03-25 17:10:00|284.65|278.65|284.65|278.65|285.29|279.29|284.19|278.19|0
1585156500000|2020-03-25 17:15:00|284.63|278.63|287.43|281.43|287.43|281.43|284.62|278.62|0
1585156800000|2020-03-25 17:20:00|287.36|281.36|288|282|288.57|282.57|287.33|281.33|0
1585157100000|2020-03-25 17:25:00|288.01|282.01|287.71|281.71|288.04|282.04|286.84|280.84|0
1585157400000|2020-03-25 17:30:00|287.7|281.7|288.36|282.36|288.36|282.36|287.06|281.06|0
1585157700000|2020-03-25 17:35:00|288.57|282.57|288.96|282.96|289.13|283.13|288.21|282.21|0
1585158000000|2020-03-25 17:40:00|288.71|282.71|288.71|282.71|289.42|283.42|288.71|282.71|0
1585158300000|2020-03-25 17:45:00|288.63|282.63|288.64|282.64|289.18|283.18|288.42|282.42|0
1585158600000|2020-03-25 17:50:00|288.62|282.62|286.8|280.8|289.35|283.35|286.37|280.37|0
1585158900000|2020-03-25 17:55:00|286.76|280.76|284.16|278.16|286.93|280.93|283.95|277.95|0
1585159200000|2020-03-25 18:00:00|284.17|278.17|282.91|276.91|284.62|278.62|282.91|276.91|0
1585159500000|2020-03-25 18:05:00|282.94|276.94|281.24|275.24|282.94|276.94|279.93|273.93|0
1585159800000|2020-03-25 18:10:00|281.31|275.31|282.92|276.92|283.51|277.51|281.31|275.31|0
1585160100000|2020-03-25 18:15:00|283|277|283.04|277.04|283.32|277.32|281.76|275.76|0
1585160400000|2020-03-25 18:20:00|283.05|277.05|282.62|276.62|283.85|277.85|282.41|276.41|0
1585160700000|2020-03-25 18:25:00|282.6|276.6|282.02|276.02|282.74|276.74|280.91|274.91|0
1585161000000|2020-03-25 18:30:00|281.98|275.98|279.99|273.99|281.99|275.99|279.71|273.71|0
1585161300000|2020-03-25 18:35:00|280|274|281.29|275.29|281.36|275.36|280|274|0
1585161600000|2020-03-25 18:40:00|281.32|275.32|281.95|275.95|282.08|276.08|280.6|274.6|0
1585161900000|2020-03-25 18:45:00|281.99|275.99|282.78|276.78|283.13|277.13|281.81|275.81|0
1585162200000|2020-03-25 18:50:00|282.84|276.84|283.18|277.18|283.52|277.52|282.37|276.37|0
1585162500000|2020-03-25 18:55:00|283.19|277.19|284.02|278.02|285.13|279.13|283.08|277.08|0
1585162800000|2020-03-25 19:00:00|284|278|284.81|278.81|284.81|278.81|283.32|277.32|0
1585163100000|2020-03-25 19:05:00|284.83|278.83|285.85|279.85|286.04|280.04|284.48|278.48|0
1585163400000|2020-03-25 19:10:00|285.87|279.87|285.32|279.32|286.41|280.41|285.03|279.03|0
1585163700000|2020-03-25 19:15:00|285.31|279.31|286.61|280.61|286.81|280.81|285.13|279.13|0
1585164000000|2020-03-25 19:20:00|286.6|280.6|285.37|279.37|286.6|280.6|285.37|279.37|0
1585164300000|2020-03-25 19:25:00|285.35|279.35|283.76|277.76|285.54|279.54|283.75|277.75|0
1585164600000|2020-03-25 19:30:00|283.78|277.78|284.33|278.33|284.97|278.97|283.67|277.67|0
1585164900000|2020-03-25 19:35:00|284.3|278.3|284.24|278.24|285.18|279.18|284.05|278.05|0
1585165200000|2020-03-25 19:40:00|284.31|278.31|282.54|276.54|285.08|279.08|282.19|276.19|0
1585165500000|2020-03-25 19:45:00|282.27|276.27|280.72|274.72|282.28|276.28|280.42|274.42|0
1585165800000|2020-03-25 19:50:00|280.49|274.49|280.12|274.12|280.88|274.88|279.05|273.05|0
1585166100000|2020-03-25 19:55:00|280.15|274.15|281.18|275.18|281.78|275.78|280.15|274.15|0
1585166400000|2020-03-25 20:00:00|278.18|278.18|278.18|278.18|278.18|278.18|278.18|278.18|0
1585233000000|2020-03-26 14:30:00|309.72|303.72|312.01|306.01|312.09|306.09|309.72|303.72|0
1585233300000|2020-03-26 14:35:00|311.93|305.93|310.03|304.03|312.81|306.81|309.94|303.94|0
1585233600000|2020-03-26 14:40:00|310.04|304.04|309.31|303.31|310.05|304.05|304.99|298.99|0
1585233900000|2020-03-26 14:45:00|309.27|303.27|309.6|303.6|309.77|303.77|307.61|301.61|0
1585234200000|2020-03-26 14:50:00|309.44|303.44|308.53|302.53|309.85|303.85|307.79|301.79|0
1585234500000|2020-03-26 14:55:00|308.58|302.58|309.48|303.48|310|304|307.8|301.8|0
1585234800000|2020-03-26 15:00:00|309.47|303.47|311.2|305.2|311.23|305.23|308.89|302.89|0
1585235100000|2020-03-26 15:05:00|311.24|305.24|311.33|305.33|312.04|306.04|310.12|304.12|0
1585235400000|2020-03-26 15:10:00|311.34|305.34|313.5|307.5|313.75|307.75|311.08|305.08|0
1585235700000|2020-03-26 15:15:00|313.61|307.61|317.68|311.68|317.68|311.68|313.55|307.55|0
1585236000000|2020-03-26 15:20:00|317.83|311.83|321.29|315.29|321.59|315.59|317.83|311.83|0
1585236300000|2020-03-26 15:25:00|321.32|315.32|322.23|316.23|322.78|316.78|319.3|313.3|0
1585236600000|2020-03-26 15:30:00|322.16|316.16|323.69|317.69|323.83|317.83|320.65|314.65|0
1585236900000|2020-03-26 15:35:00|323.74|317.74|325.65|319.65|326.31|320.31|322.72|316.72|0
1585237200000|2020-03-26 15:40:00|325.75|319.75|327.81|321.81|329.69|323.69|325.35|319.35|0
1585237500000|2020-03-26 15:45:00|327.73|321.73|325.81|319.81|328.22|322.22|324.81|318.81|0
1585237800000|2020-03-26 15:50:00|325.83|319.83|328.93|322.93|329.31|323.31|324.89|318.89|0
1585238100000|2020-03-26 15:55:00|328.86|322.86|330.86|324.86|330.86|324.86|326.54|320.54|0
1585238400000|2020-03-26 16:00:00|330.92|324.92|331.18|325.18|333.16|327.16|330.41|324.41|0
1585238700000|2020-03-26 16:05:00|331.49|325.49|326.09|320.09|331.73|325.73|324.11|318.11|0
1585239000000|2020-03-26 16:10:00|326|320|320.93|314.93|326.1|320.1|320.15|314.15|0
1585239300000|2020-03-26 16:15:00|320.96|314.96|321.06|315.06|321.3|315.3|319.36|313.36|0
1585239600000|2020-03-26 16:20:00|321.08|315.08|324.41|318.41|324.58|318.58|320.99|314.99|0
1585239900000|2020-03-26 16:25:00|324.31|318.31|324.1|318.1|324.95|318.95|322.16|316.16|0
1585240200000|2020-03-26 16:30:00|324.15|318.15|324.43|318.43|324.95|318.95|323.96|317.96|0
1585240500000|2020-03-26 16:35:00|324.41|318.41|322.69|316.69|324.43|318.43|321.49|315.49|0
1585240800000|2020-03-26 16:40:00|322.7|316.7|322.87|316.87|324.09|318.09|322.55|316.55|0
1585241100000|2020-03-26 16:45:00|322.92|316.92|321.24|315.24|323.23|317.23|320.27|314.27|0
1585241400000|2020-03-26 16:50:00|321.29|315.29|324.48|318.48|325.02|319.02|321.21|315.21|0
1585241700000|2020-03-26 16:55:00|324.76|318.76|326.56|320.56|327.06|321.06|324.73|318.73|0
1585242000000|2020-03-26 17:00:00|326.59|320.59|326.39|320.39|327.96|321.96|325.5|319.5|0
1585242300000|2020-03-26 17:05:00|326.42|320.42|322.03|316.03|326.44|320.44|322.03|316.03|0
1585242600000|2020-03-26 17:10:00|322.01|316.01|319.4|313.4|322.23|316.23|319.21|313.21|0
1585242900000|2020-03-26 17:15:00|319.35|313.35|317.54|311.54|319.35|313.35|316.85|310.85|0
1585243200000|2020-03-26 17:20:00|317.56|311.56|317.56|311.56|318.11|312.11|316.46|310.46|0
1585243500000|2020-03-26 17:25:00|317.45|311.45|314.72|308.72|317.45|311.45|314.29|308.29|0
1585243800000|2020-03-26 17:30:00|314.62|308.62|309.23|303.23|314.7|308.7|308.45|302.45|0
1585244100000|2020-03-26 17:35:00|309.27|303.27|311.59|305.59|311.71|305.71|308.24|302.24|0
1585244400000|2020-03-26 17:40:00|311.64|305.64|312.43|306.43|312.77|306.77|310.86|304.86|0
1585244700000|2020-03-26 17:45:00|312.44|306.44|312.99|306.99|312.99|306.99|311.1|305.1|0
1585245000000|2020-03-26 17:50:00|312.96|306.96|312.06|306.06|313.16|307.16|310.83|304.83|0
1585245300000|2020-03-26 17:55:00|312.01|306.01|310.71|304.71|312.14|306.14|310.55|304.55|0
1585245600000|2020-03-26 18:00:00|310.72|304.72|311.47|305.47|311.9|305.9|310.65|304.65|0
1585245900000|2020-03-26 18:05:00|311.42|305.42|310.01|304.01|311.45|305.45|309.49|303.49|0
1585246200000|2020-03-26 18:10:00|309.97|303.97|310.92|304.92|311.56|305.56|309.84|303.84|0
1585246500000|2020-03-26 18:15:00|310.94|304.94|310.79|304.79|311.21|305.21|309.77|303.77|0
1585246800000|2020-03-26 18:20:00|310.76|304.76|309.55|303.55|311.02|305.02|309.45|303.45|0
1585247100000|2020-03-26 18:25:00|309.68|303.68|311.09|305.09|312.25|306.25|309.5|303.5|0
1585247400000|2020-03-26 18:30:00|311.04|305.04|314.21|308.21|314.31|308.31|310.89|304.89|0
1585247700000|2020-03-26 18:35:00|314.05|308.05|313.91|307.91|314.77|308.77|313.26|307.26|0
1585248000000|2020-03-26 18:40:00|313.87|307.87|312.64|306.64|314.11|308.11|312.58|306.58|0
1585248300000|2020-03-26 18:45:00|312.58|306.58|312.12|306.12|313.39|307.39|311.77|305.77|0
1585248600000|2020-03-26 18:50:00|312.08|306.08|312.01|306.01|313.32|307.32|311.96|305.96|0
1585248900000|2020-03-26 18:55:00|312.05|306.05|311.3|305.3|312.4|306.4|310.8|304.8|0
1585249200000|2020-03-26 19:00:00|311.28|305.28|311.01|305.01|311.64|305.64|310.73|304.73|0
1585249500000|2020-03-26 19:05:00|310.9|304.9|308.34|302.34|310.9|304.9|308.33|302.33|0
1585249800000|2020-03-26 19:10:00|308.41|302.41|308.81|302.81|308.97|302.97|308.04|302.04|0
1585250100000|2020-03-26 19:15:00|308.94|302.94|308.68|302.68|308.99|302.99|307.86|301.86|0
1585250400000|2020-03-26 19:20:00|308.62|302.62|308.73|302.73|309.6|303.6|308.5|302.5|0
1585250700000|2020-03-26 19:25:00|308.7|302.7|312.16|306.16|312.46|306.46|308.6|302.6|0
1585251000000|2020-03-26 19:30:00|312.18|306.18|312.47|306.47|312.89|306.89|311.4|305.4|0
1585251300000|2020-03-26 19:35:00|312.48|306.48|310.34|304.34|314.23|308.23|309.73|303.73|0
1585251600000|2020-03-26 19:40:00|310.35|304.35|311.14|305.14|312.5|306.5|310.35|304.35|0
1585251900000|2020-03-26 19:45:00|311.13|305.13|310.61|304.61|311.51|305.51|310.3|304.3|0
1585252200000|2020-03-26 19:50:00|310.58|304.58|313.61|307.61|313.95|307.95|310.58|304.58|0
1585252500000|2020-03-26 19:55:00|313.63|307.63|313.76|307.76|314.7|308.7|312.74|306.74|0
1585252800000|2020-03-26 20:00:00|310.76|310.76|310.76|310.76|310.76|310.76|310.76|310.76|0
1585319400000|2020-03-27 14:30:00|322.62|316.62|317.03|311.03|323.06|317.06|316.85|310.85|0
1585319700000|2020-03-27 14:35:00|317.14|311.14|318.62|312.62|319.05|313.05|316.57|310.57|0
1585320000000|2020-03-27 14:40:00|318.65|312.65|315.82|309.82|318.95|312.95|314.62|308.62|0
1585320300000|2020-03-27 14:45:00|315.88|309.88|313.91|307.91|315.88|309.88|312.53|306.53|0
1585320600000|2020-03-27 14:50:00|313.99|307.99|315.52|309.52|315.52|309.52|311.31|305.31|0
1585320900000|2020-03-27 14:55:00|315.55|309.55|318.19|312.19|318.54|312.54|315.42|309.42|0
1585321200000|2020-03-27 15:00:00|318.08|312.08|317.27|311.27|318.79|312.79|316.17|310.17|0
1585321500000|2020-03-27 15:05:00|317.25|311.25|320.9|314.9|321.16|315.16|316.08|310.08|0
1585321800000|2020-03-27 15:10:00|320.91|314.91|322.56|316.56|322.66|316.66|320.46|314.46|0
1585322100000|2020-03-27 15:15:00|322.5|316.5|323|317|325.58|319.58|322.17|316.17|0
1585322400000|2020-03-27 15:20:00|322.92|316.92|321.83|315.83|323.52|317.52|321.36|315.36|0
1585322700000|2020-03-27 15:25:00|321.79|315.79|319.94|313.94|322.72|316.72|319.8|313.8|0
1585323000000|2020-03-27 15:30:00|320.03|314.03|320.98|314.98|321.64|315.64|319.91|313.91|0
1585323300000|2020-03-27 15:35:00|321|315|320.19|314.19|321.08|315.08|319.76|313.76|0
1585323600000|2020-03-27 15:40:00|320.27|314.27|318.28|312.28|320.36|314.36|317.91|311.91|0
1585323900000|2020-03-27 15:45:00|318.24|312.24|316.94|310.94|318.54|312.54|316.48|310.48|0
1585324200000|2020-03-27 15:50:00|316.89|310.89|318.63|312.63|318.63|312.63|316.81|310.81|0
1585324500000|2020-03-27 15:55:00|318.61|312.61|316.64|310.64|318.71|312.71|315.76|309.76|0
1585324800000|2020-03-27 16:00:00|316.71|310.71|315.91|309.91|316.82|310.82|314.95|308.95|0
1585325100000|2020-03-27 16:05:00|315.87|309.87|315.2|309.2|316.34|310.34|314.78|308.78|0
1585325400000|2020-03-27 16:10:00|315.23|309.23|316.81|310.81|316.81|310.81|315.21|309.21|0
1585325700000|2020-03-27 16:15:00|316.83|310.83|317.83|311.83|318.62|312.62|316.48|310.48|0
1585326000000|2020-03-27 16:20:00|317.81|311.81|317.46|311.46|317.88|311.88|316.73|310.73|0
1585326300000|2020-03-27 16:25:00|317.5|311.5|316.28|310.28|318.1|312.1|315.9|309.9|0
1585326600000|2020-03-27 16:30:00|316.24|310.24|316.36|310.36|316.85|310.85|315.62|309.62|0
1585326900000|2020-03-27 16:35:00|316.3|310.3|316.65|310.65|317.16|311.16|315.5|309.5|0
1585327200000|2020-03-27 16:40:00|316.58|310.58|315.91|309.91|316.58|310.58|315.6|309.6|0
1585327500000|2020-03-27 16:45:00|315.9|309.9|314.93|308.93|316.01|310.01|314.82|308.82|0
1585327800000|2020-03-27 16:50:00|314.92|308.92|315.68|309.68|315.7|309.7|312.97|306.97|0
1585328100000|2020-03-27 16:55:00|315.64|309.64|316.89|310.89|317|311|315.02|309.02|0
1585328400000|2020-03-27 17:00:00|316.93|310.93|317.8|311.8|319.16|313.16|316.62|310.62|0
1585328700000|2020-03-27 17:05:00|317.79|311.79|317.21|311.21|317.95|311.95|316.61|310.61|0
1585329000000|2020-03-27 17:10:00|317.13|311.13|315.55|309.55|317.97|311.97|315.52|309.52|0
1585329300000|2020-03-27 17:15:00|315.58|309.58|314.32|308.32|315.78|309.78|314.19|308.19|0
1585329600000|2020-03-27 17:20:00|314.37|308.37|312.02|306.02|314.38|308.38|311.81|305.81|0
1585329900000|2020-03-27 17:25:00|312.01|306.01|312.52|306.52|313.21|307.21|311.94|305.94|0
1585330200000|2020-03-27 17:30:00|312.57|306.57|314.07|308.07|314.8|308.8|312.56|306.56|0
1585330500000|2020-03-27 17:35:00|313.94|307.94|316.15|310.15|316.23|310.23|313.49|307.49|0
1585330800000|2020-03-27 17:40:00|316.14|310.14|317.58|311.58|318.63|312.63|316.05|310.05|0
1585331100000|2020-03-27 17:45:00|317.59|311.59|317.59|311.59|317.97|311.97|316.68|310.68|0
1585331400000|2020-03-27 17:50:00|317.62|311.62|317.61|311.61|318.5|312.5|317.42|311.42|0
1585331700000|2020-03-27 17:55:00|317.62|311.62|317.3|311.3|318.52|312.52|317.18|311.18|0
1585332000000|2020-03-27 18:00:00|317.23|311.23|316.59|310.59|317.7|311.7|316.59|310.59|0
1585332300000|2020-03-27 18:05:00|316.55|310.55|315.29|309.29|316.56|310.56|315.2|309.2|0
1585332600000|2020-03-27 18:10:00|315.28|309.28|316.57|310.57|316.87|310.87|315.28|309.28|0
1585332900000|2020-03-27 18:15:00|316.56|310.56|317.19|311.19|318.21|312.21|316.56|310.56|0
1585333200000|2020-03-27 18:20:00|317.21|311.21|316.6|310.6|317.22|311.22|316.26|310.26|0
1585333500000|2020-03-27 18:25:00|316.62|310.62|317.15|311.15|317.29|311.29|316.38|310.38|0
1585333800000|2020-03-27 18:30:00|317.14|311.14|317.94|311.94|318.32|312.32|316.87|310.87|0
1585334100000|2020-03-27 18:35:00|317.93|311.93|318.43|312.43|318.84|312.84|317.67|311.67|0
1585334400000|2020-03-27 18:40:00|318.4|312.4|317.16|311.16|318.78|312.78|317.06|311.06|0
1585334700000|2020-03-27 18:45:00|317.17|311.17|317.47|311.47|317.97|311.97|316.9|310.9|0
1585335000000|2020-03-27 18:50:00|317.43|311.43|318.24|312.24|318.6|312.6|316.78|310.78|0
1585335300000|2020-03-27 18:55:00|318.25|312.25|318.47|312.47|318.61|312.61|318|312|0
1585335600000|2020-03-27 19:00:00|318.4|312.4|317.66|311.66|318.45|312.45|316.9|310.9|0
1585335900000|2020-03-27 19:05:00|317.64|311.64|316.5|310.5|317.64|311.64|316.32|310.32|0
1585336200000|2020-03-27 19:10:00|316.49|310.49|316.71|310.71|316.96|310.96|315.85|309.85|0
1585336500000|2020-03-27 19:15:00|316.73|310.73|317.2|311.2|317.82|311.82|316.73|310.73|0
1585336800000|2020-03-27 19:20:00|317.16|311.16|318.76|312.76|318.91|312.91|317.13|311.13|0
1585337100000|2020-03-27 19:25:00|318.75|312.75|319.55|313.55|319.9|313.9|318.43|312.43|0
1585337400000|2020-03-27 19:30:00|319.61|313.61|318.62|312.62|319.68|313.68|318.24|312.24|0
1585337700000|2020-03-27 19:35:00|318.66|312.66|318.59|312.59|319.34|313.34|318.25|312.25|0
1585338000000|2020-03-27 19:40:00|318.62|312.62|317.36|311.36|318.71|312.71|317.24|311.24|0
1585338300000|2020-03-27 19:45:00|317.37|311.37|317.13|311.13|318.59|312.59|317.02|311.02|0
1585338600000|2020-03-27 19:50:00|317.34|311.34|316.07|310.07|317.54|311.54|315.67|309.67|0
1585338900000|2020-03-27 19:55:00|316.2|310.2|315.1|309.1|316.85|310.85|314.99|308.99|0
1585339200000|2020-03-27 20:00:00|312.1|312.1|312.1|312.1|312.1|312.1|312.1|312.1|0
1585575000000|2020-03-30 13:30:00|308.64|302.64|306.34|300.34|310.79|304.79|306.28|300.28|0
1585575300000|2020-03-30 13:35:00|306.49|300.49|296.06|290.06|306.87|300.87|294.28|288.28|0
1585575600000|2020-03-30 13:40:00|296.23|290.23|298.72|292.72|298.72|292.72|294.41|288.41|0
1585575900000|2020-03-30 13:45:00|298.77|292.77|302.81|296.81|303.13|297.13|296.81|290.81|0
1585576200000|2020-03-30 13:50:00|302.79|296.79|301.44|295.44|305.15|299.15|300.97|294.97|0
1585576500000|2020-03-30 13:55:00|301.35|295.35|302.06|296.06|303.74|297.74|301.31|295.31|0
1585576800000|2020-03-30 14:00:00|302.07|296.07|302.51|296.51|303.07|297.07|300.03|294.03|0
1585577100000|2020-03-30 14:05:00|302.49|296.49|304.1|298.1|304.1|298.1|301.9|295.9|0
1585577400000|2020-03-30 14:10:00|304.05|298.05|301.73|295.73|304.05|298.05|301.16|295.16|0
1585577700000|2020-03-30 14:15:00|301.64|295.64|305.15|299.15|305.24|299.24|301.64|295.64|0
1585578000000|2020-03-30 14:20:00|305.35|299.35|305.47|299.47|306.17|300.17|305.13|299.13|0
1585578300000|2020-03-30 14:25:00|305.45|299.45|303.79|297.79|306.22|300.22|303.67|297.67|0
1585578600000|2020-03-30 14:30:00|303.77|297.77|304.33|298.33|304.54|298.54|303.6|297.6|0
1585578900000|2020-03-30 14:35:00|304.34|298.34|306.04|300.04|306.35|300.35|304.34|298.34|0
1585579200000|2020-03-30 14:40:00|305.88|299.88|308.5|302.5|309.79|303.79|305.8|299.8|0
1585579500000|2020-03-30 14:45:00|308.54|302.54|309.13|303.13|310.36|304.36|308.49|302.49|0
1585579800000|2020-03-30 14:50:00|309.14|303.14|306.55|300.55|309.15|303.15|306.11|300.11|0
1585580100000|2020-03-30 14:55:00|306.59|300.59|304.39|298.39|306.62|300.62|303.42|297.42|0
1585580400000|2020-03-30 15:00:00|304.42|298.42|306.11|300.11|306.11|300.11|304.04|298.04|0
1585580700000|2020-03-30 15:05:00|306.12|300.12|305.28|299.28|306.49|300.49|305.15|299.15|0
1585581000000|2020-03-30 15:10:00|305.23|299.23|306.21|300.21|306.41|300.41|304.79|298.79|0
1585581300000|2020-03-30 15:15:00|306.19|300.19|306.81|300.81|306.85|300.85|305.6|299.6|0
1585581600000|2020-03-30 15:20:00|306.86|300.86|305.92|299.92|307.38|301.38|305.7|299.7|0
1585581900000|2020-03-30 15:25:00|305.96|299.96|306|300|306.04|300.04|304.53|298.53|0
1585582200000|2020-03-30 15:30:00|306.01|300.01|306.39|300.39|307.07|301.07|305.92|299.92|0
1585582500000|2020-03-30 15:35:00|306.34|300.34|305.53|299.53|306.34|300.34|304.87|298.87|0
1585582800000|2020-03-30 15:40:00|305.54|299.54|307.39|301.39|307.61|301.61|305.52|299.52|0
1585583100000|2020-03-30 15:45:00|307.4|301.4|307.13|301.13|307.46|301.46|306.43|300.43|0
1585583400000|2020-03-30 15:50:00|307|301|305.33|299.33|307.05|301.05|305.33|299.33|0
1585583700000|2020-03-30 15:55:00|305.31|299.31|305.48|299.48|305.59|299.59|304.95|298.95|0
1585584000000|2020-03-30 16:00:00|305.35|299.35|303.84|297.84|305.49|299.49|303.66|297.66|0
1585584300000|2020-03-30 16:05:00|303.86|297.86|302.03|296.03|303.9|297.9|301.7|295.7|0
1585584600000|2020-03-30 16:10:00|302.04|296.04|302.2|296.2|302.57|296.57|302.03|296.03|0
1585584900000|2020-03-30 16:15:00|302.39|296.39|304.18|298.18|304.18|298.18|302.39|296.39|0
1585585200000|2020-03-30 16:20:00|304.23|298.23|303.33|297.33|304.25|298.25|303.29|297.29|0
1585585500000|2020-03-30 16:25:00|303.32|297.32|303.42|297.42|303.81|297.81|303.31|297.31|0
1585585800000|2020-03-30 16:30:00|303.43|297.43|303.33|297.33|303.81|297.81|303.21|297.21|0
1585586100000|2020-03-30 16:35:00|303.3|297.3|304.23|298.23|304.9|298.9|302.92|296.92|0
1585586400000|2020-03-30 16:40:00|304.18|298.18|304.31|298.31|304.58|298.58|303.85|297.85|0
1585586700000|2020-03-30 16:45:00|304.32|298.32|303.07|297.07|304.39|298.39|302.91|296.91|0
1585587000000|2020-03-30 16:50:00|303.09|297.09|303.48|297.48|303.76|297.76|302.87|296.87|0
1585587300000|2020-03-30 16:55:00|303.5|297.5|303.95|297.95|304.15|298.15|303.14|297.14|0
1585587600000|2020-03-30 17:00:00|303.94|297.94|305.33|299.33|305.33|299.33|303.41|297.41|0
1585587900000|2020-03-30 17:05:00|305.29|299.29|304.46|298.46|305.35|299.35|304.41|298.41|0
1585588200000|2020-03-30 17:10:00|304.41|298.41|303.47|297.47|304.59|298.59|303.47|297.47|0
1585588500000|2020-03-30 17:15:00|303.48|297.48|304.1|298.1|304.44|298.44|303.48|297.48|0
1585588800000|2020-03-30 17:20:00|304.05|298.05|304.07|298.07|304.17|298.17|303.47|297.47|0
1585589100000|2020-03-30 17:25:00|304.06|298.06|303.72|297.72|304.06|298.06|303.38|297.38|0
1585589400000|2020-03-30 17:30:00|303.73|297.73|302.87|296.87|303.74|297.74|302.73|296.73|0
1585589700000|2020-03-30 17:35:00|302.91|296.91|301.03|295.03|302.92|296.92|300.79|294.79|0
1585590000000|2020-03-30 17:40:00|301.04|295.04|300.26|294.26|301.44|295.44|300.08|294.08|0
1585590300000|2020-03-30 17:45:00|300.27|294.27|300.62|294.62|300.62|294.62|299.67|293.67|0
1585590600000|2020-03-30 17:50:00|300.72|294.72|300.39|294.39|300.86|294.86|300.27|294.27|0
1585590900000|2020-03-30 17:55:00|300.5|294.5|299.67|293.67|300.5|294.5|299.29|293.29|0
1585591200000|2020-03-30 18:00:00|299.66|293.66|297.57|291.57|299.66|293.66|297.18|291.18|0
1585591500000|2020-03-30 18:05:00|297.52|291.52|296.59|290.59|297.67|291.67|296.1|290.1|0
1585591800000|2020-03-30 18:10:00|296.61|290.61|296.17|290.17|296.95|290.95|295.78|289.78|0
1585592100000|2020-03-30 18:15:00|296.18|290.18|296.5|290.5|296.77|290.77|295.67|289.67|0
1585592400000|2020-03-30 18:20:00|296.46|290.46|296.18|290.18|296.75|290.75|296.09|290.09|0
1585592700000|2020-03-30 18:25:00|296.31|290.31|297.35|291.35|297.35|291.35|295.85|289.85|0
1585593000000|2020-03-30 18:30:00|297.34|291.34|297.63|291.63|298.15|292.15|297.06|291.06|0
1585593300000|2020-03-30 18:35:00|297.91|291.91|296.95|290.95|298.21|292.21|296.71|290.71|0
1585593600000|2020-03-30 18:40:00|296.92|290.92|296.54|290.54|296.98|290.98|295.73|289.73|0
1585593900000|2020-03-30 18:45:00|296.52|290.52|295.74|289.74|296.92|290.92|295.73|289.73|0
1585594200000|2020-03-30 18:50:00|295.72|289.72|296.44|290.44|297.25|291.25|295.67|289.67|0
1585594500000|2020-03-30 18:55:00|296.43|290.43|294.87|288.87|296.5|290.5|294.64|288.64|0
1585594800000|2020-03-30 19:00:00|294.9|288.9|295.27|289.27|295.6|289.6|294.23|288.23|0
1585595100000|2020-03-30 19:05:00|295.22|289.22|295.73|289.73|295.84|289.84|295.09|289.09|0
1585595400000|2020-03-30 19:10:00|295.76|289.76|297.39|291.39|297.5|291.5|295.74|289.74|0
1585595700000|2020-03-30 19:15:00|297.43|291.43|296.14|290.14|297.43|291.43|296.03|290.03|0
1585596000000|2020-03-30 19:20:00|296.15|290.15|295.03|289.03|296.45|290.45|295.03|289.03|0
1585596300000|2020-03-30 19:25:00|295.07|289.07|294.5|288.5|295.38|289.38|294.24|288.24|0
1585596600000|2020-03-30 19:30:00|294.37|288.37|295.55|289.55|295.55|289.55|294.12|288.12|0
1585596900000|2020-03-30 19:35:00|295.54|289.54|298.31|292.31|298.31|292.31|295.18|289.18|0
1585597200000|2020-03-30 19:40:00|298.62|292.62|297.82|291.82|299.12|293.12|297.34|291.34|0
1585597500000|2020-03-30 19:45:00|297.8|291.8|297.28|291.28|298.46|292.46|297.23|291.23|0
1585597800000|2020-03-30 19:50:00|297.36|291.36|297.99|291.99|298.47|292.47|297.05|291.05|0
1585598100000|2020-03-30 19:55:00|297.97|291.97|297.32|291.32|298.09|292.09|296.79|290.79|0
1585661400000|2020-03-31 13:30:00|292.93|286.93|290.23|284.23|294.33|288.33|288.82|282.82|0
1585661700000|2020-03-31 13:35:00|289.96|283.96|295.56|289.56|296.2|290.2|289.96|283.96|0
1585662000000|2020-03-31 13:40:00|295.7|289.7|295.38|289.38|296.41|290.41|294.69|288.69|0
1585662300000|2020-03-31 13:45:00|295.35|289.35|297.97|291.97|297.97|291.97|294.86|288.86|0
1585662600000|2020-03-31 13:50:00|298.03|292.03|303.17|297.17|303.17|297.17|297.77|291.77|0
1585662900000|2020-03-31 13:55:00|303.21|297.21|305.29|299.29|308.19|302.19|302.97|296.97|0
1585663200000|2020-03-31 14:00:00|305.08|299.08|304.75|298.75|306.61|300.61|303.81|297.81|0
1585663500000|2020-03-31 14:05:00|304.69|298.69|305.77|299.77|307.89|301.89|304.37|298.37|0
1585663800000|2020-03-31 14:10:00|305.76|299.76|309.06|303.06|309.3|303.3|305.76|299.76|0
1585664100000|2020-03-31 14:15:00|309.1|303.1|306.97|300.97|309.1|303.1|305.06|299.06|0
1585664400000|2020-03-31 14:20:00|306.91|300.91|304.55|298.55|307.57|301.57|303.66|297.66|0
1585664700000|2020-03-31 14:25:00|304.59|298.59|305.26|299.26|305.32|299.32|303.44|297.44|0
1585665000000|2020-03-31 14:30:00|305.32|299.32|303.65|297.65|305.94|299.94|303.62|297.62|0
1585665300000|2020-03-31 14:35:00|303.32|297.32|303.84|297.84|304.41|298.41|302.06|296.06|0
1585665600000|2020-03-31 14:40:00|303.83|297.83|301.65|295.65|304.36|298.36|301.43|295.43|0
1585665900000|2020-03-31 14:45:00|301.66|295.66|302.49|296.49|303.17|297.17|301.54|295.54|0
1585666200000|2020-03-31 14:50:00|302.43|296.43|300.92|294.92|302.43|296.43|300.58|294.58|0
1585666500000|2020-03-31 14:55:00|300.9|294.9|300.82|294.82|301.61|295.61|300.4|294.4|0
1585666800000|2020-03-31 15:00:00|300.81|294.81|300.17|294.17|300.81|294.81|299.2|293.2|0
1585667100000|2020-03-31 15:05:00|300.29|294.29|302.09|296.09|302.11|296.11|300.25|294.25|0
1585667400000|2020-03-31 15:10:00|302.1|296.1|302.35|296.35|303.14|297.14|301.9|295.9|0
1585667700000|2020-03-31 15:15:00|302.31|296.31|302.56|296.56|304.01|298.01|302.31|296.31|0
1585668000000|2020-03-31 15:20:00|302.63|296.63|302.45|296.45|303.02|297.02|301.75|295.75|0
1585668300000|2020-03-31 15:25:00|302.44|296.44|303.3|297.3|303.51|297.51|302.44|296.44|0
1585668600000|2020-03-31 15:30:00|303.27|297.27|303.98|297.98|304.5|298.5|303.13|297.13|0
1585668900000|2020-03-31 15:35:00|304.03|298.03|302.46|296.46|304.4|298.4|302.33|296.33|0
1585669200000|2020-03-31 15:40:00|302.44|296.44|303.91|297.91|304.43|298.43|302.44|296.44|0
1585669500000|2020-03-31 15:45:00|303.86|297.86|303.32|297.32|304.07|298.07|303.23|297.23|0
1585669800000|2020-03-31 15:50:00|303.35|297.35|302.27|296.27|303.52|297.52|302.26|296.26|0
1585670100000|2020-03-31 15:55:00|302.28|296.28|301.88|295.88|302.81|296.81|301.87|295.87|0
1585670400000|2020-03-31 16:00:00|301.92|295.92|301.01|295.01|302.32|296.32|300.87|294.87|0
1585670700000|2020-03-31 16:05:00|301.05|295.05|301.73|295.73|301.77|295.77|300.64|294.64|0
1585671000000|2020-03-31 16:10:00|301.71|295.71|299.98|293.98|301.72|295.72|299.85|293.85|0
1585671300000|2020-03-31 16:15:00|299.97|293.97|298.72|292.72|300.09|294.09|298.5|292.5|0
1585671600000|2020-03-31 16:20:00|298.71|292.71|296.39|290.39|298.73|292.73|296.37|290.37|0
1585671900000|2020-03-31 16:25:00|296.29|290.29|296.63|290.63|296.82|290.82|295.77|289.77|0
1585672200000|2020-03-31 16:30:00|296.53|290.53|296.11|290.11|296.98|290.98|295.84|289.84|0
1585672500000|2020-03-31 16:35:00|296.05|290.05|294.94|288.94|296.05|290.05|294.73|288.73|0
1585672800000|2020-03-31 16:40:00|294.91|288.91|295.62|289.62|295.7|289.7|294.75|288.75|0
1585673100000|2020-03-31 16:45:00|295.59|289.59|295.96|289.96|296.61|290.61|295.23|289.23|0
1585673400000|2020-03-31 16:50:00|296|290|295.33|289.33|296|290|294.97|288.97|0
1585673700000|2020-03-31 16:55:00|295.34|289.34|294.39|288.39|295.47|289.47|294.14|288.14|0
1585674000000|2020-03-31 17:00:00|294.38|288.38|294.4|288.4|294.88|288.88|294.15|288.15|0
1585674300000|2020-03-31 17:05:00|294.47|288.47|293.36|287.36|294.47|288.47|293.12|287.12|0
1585674600000|2020-03-31 17:10:00|293.38|287.38|293.72|287.72|294.01|288.01|292.82|286.82|0
1585674900000|2020-03-31 17:15:00|293.66|287.66|293.65|287.65|293.9|287.9|293.43|287.43|0
1585675200000|2020-03-31 17:20:00|293.59|287.59|291.73|285.73|293.64|287.64|291.53|285.53|0
1585675500000|2020-03-31 17:25:00|291.76|285.76|291.9|285.9|292.51|286.51|291.63|285.63|0
1585675800000|2020-03-31 17:30:00|292.21|286.21|294.11|288.11|294.14|288.14|291.84|285.84|0
1585676100000|2020-03-31 17:35:00|294.1|288.1|296.01|290.01|296.4|290.4|294.08|288.08|0
1585676400000|2020-03-31 17:40:00|296.02|290.02|295.61|289.61|296.05|290.05|295.32|289.32|0
1585676700000|2020-03-31 17:45:00|295.62|289.62|295.52|289.52|295.81|289.81|295.29|289.29|0
1585677000000|2020-03-31 17:50:00|295.51|289.51|293.7|287.7|295.51|289.51|293.65|287.65|0
1585677300000|2020-03-31 17:55:00|293.78|287.78|295.56|289.56|295.88|289.88|293.76|287.76|0
1585677600000|2020-03-31 18:00:00|295.54|289.54|295.42|289.42|296.08|290.08|295.3|289.3|0
1585677900000|2020-03-31 18:05:00|295.44|289.44|296.1|290.1|296.17|290.17|295.44|289.44|0
1585678200000|2020-03-31 18:10:00|296.09|290.09|296.04|290.04|296.76|290.76|295.95|289.95|0
1585678500000|2020-03-31 18:15:00|296.06|290.06|296.09|290.09|296.25|290.25|295.26|289.26|0
1585678800000|2020-03-31 18:20:00|296.1|290.1|295.34|289.34|296.32|290.32|295.34|289.34|0
1585679100000|2020-03-31 18:25:00|295.3|289.3|295.62|289.62|295.74|289.74|294.87|288.87|0
1585679400000|2020-03-31 18:30:00|295.61|289.61|295.62|289.62|295.88|289.88|295.17|289.17|0
1585679700000|2020-03-31 18:35:00|295.64|289.64|296.06|290.06|296.48|290.48|295.44|289.44|0
1585680000000|2020-03-31 18:40:00|296.05|290.05|296.56|290.56|296.56|290.56|295.74|289.74|0
1585680300000|2020-03-31 18:45:00|296.55|290.55|295.49|289.49|296.56|290.56|295.18|289.18|0
1585680600000|2020-03-31 18:50:00|295.56|289.56|296.1|290.1|296.46|290.46|295.55|289.55|0
1585680900000|2020-03-31 18:55:00|296.05|290.05|296.23|290.23|296.55|290.55|295.93|289.93|0
1585681200000|2020-03-31 19:00:00|296.18|290.18|295.3|289.3|296.51|290.51|295.23|289.23|0
1585681500000|2020-03-31 19:05:00|295.31|289.31|295.11|289.11|295.64|289.64|295.07|289.07|0
1585681800000|2020-03-31 19:10:00|295.16|289.16|293.99|287.99|295.24|289.24|293.87|287.87|0
1585682100000|2020-03-31 19:15:00|294|288|292.25|286.25|294.22|288.22|292.25|286.25|0
1585682400000|2020-03-31 19:20:00|292.23|286.23|291.02|285.02|292.44|286.44|291.02|285.02|0
1585682700000|2020-03-31 19:25:00|291|285|291.52|285.52|291.85|285.85|290.91|284.91|0
1585683000000|2020-03-31 19:30:00|291.5|285.5|292.73|286.73|293.06|287.06|291.5|285.5|0
1585683300000|2020-03-31 19:35:00|292.74|286.74|292.97|286.97|293.12|287.12|292.49|286.49|0
1585683600000|2020-03-31 19:40:00|293.14|287.14|293.66|287.66|294.05|288.05|292.9|286.9|0
1585683900000|2020-03-31 19:45:00|293.71|287.71|292.93|286.93|293.72|287.72|292.51|286.51|0
1585684200000|2020-03-31 19:50:00|292.91|286.91|294.01|288.01|294.42|288.42|292.91|286.91|0
1585684500000|2020-03-31 19:55:00|293.88|287.88|294.69|288.69|295.1|289.1|293.88|287.88|0
1585747800000|2020-04-01 13:30:00|293.33|287.33|286.57|280.57|293.33|287.33|283.85|277.85|0
1585748100000|2020-04-01 13:35:00|286.51|280.51|287.87|281.87|287.94|281.94|283.19|277.19|0
1585748400000|2020-04-01 13:40:00|287.88|281.88|286.68|280.68|289.03|283.03|286.68|280.68|0
1585748700000|2020-04-01 13:45:00|286.74|280.74|287.02|281.02|287.04|281.04|283.71|277.71|0
1585749000000|2020-04-01 13:50:00|287.22|281.22|288.11|282.11|288.63|282.63|285.52|279.52|0
1585749300000|2020-04-01 13:55:00|288.03|282.03|285.29|279.29|288.03|282.03|284.84|278.84|0
1585749600000|2020-04-01 14:00:00|285.28|279.28|283.31|277.31|285.42|279.42|283.04|277.04|0
1585749900000|2020-04-01 14:05:00|283.28|277.28|286.18|280.18|286.88|280.88|282.67|276.67|0
1585750200000|2020-04-01 14:10:00|285.88|279.88|287.06|281.06|287.21|281.21|285.76|279.76|0
1585750500000|2020-04-01 14:15:00|287.01|281.01|287.53|281.53|289.24|283.24|286.94|280.94|0
1585750800000|2020-04-01 14:20:00|287.52|281.52|287.47|281.47|288.85|282.85|287.09|281.09|0
1585751100000|2020-04-01 14:25:00|287.46|281.46|288.26|282.26|288.57|282.57|287.41|281.41|0
1585751400000|2020-04-01 14:30:00|288.25|282.25|289.84|283.84|290.66|284.66|287.79|281.79|0
1585751700000|2020-04-01 14:35:00|289.71|283.71|289.25|283.25|290.02|284.02|288.95|282.95|0
1585752000000|2020-04-01 14:40:00|289.18|283.18|287.79|281.79|289.18|283.18|287.79|281.79|0
1585752300000|2020-04-01 14:45:00|287.72|281.72|288.74|282.74|289.29|283.29|287.38|281.38|0
1585752600000|2020-04-01 14:50:00|288.87|282.87|288.01|282.01|288.91|282.91|287.85|281.85|0
1585752900000|2020-04-01 14:55:00|287.99|281.99|286.19|280.19|288.01|282.01|285.79|279.79|0
1585753200000|2020-04-01 15:00:00|286.18|280.18|286.65|280.65|286.65|280.65|285.69|279.69|0
1585753500000|2020-04-01 15:05:00|286.66|280.66|287.22|281.22|287.28|281.28|286.54|280.54|0
1585753800000|2020-04-01 15:10:00|287.23|281.23|286.51|280.51|287.91|281.91|286.46|280.46|0
1585754100000|2020-04-01 15:15:00|286.52|280.52|286.18|280.18|286.74|280.74|285.88|279.88|0
1585754400000|2020-04-01 15:20:00|286.16|280.16|285.37|279.37|286.63|280.63|285.37|279.37|0
1585754700000|2020-04-01 15:25:00|285.26|279.26|284.03|278.03|285.43|279.43|283.98|277.98|0
1585755000000|2020-04-01 15:30:00|283.97|277.97|284.45|278.45|285.07|279.07|283.7|277.7|0
1585755300000|2020-04-01 15:35:00|284.46|278.46|284.16|278.16|285.81|279.81|284.16|278.16|0
1585755600000|2020-04-01 15:40:00|284.15|278.15|284.2|278.2|284.2|278.2|283.21|277.21|0
1585755900000|2020-04-01 15:45:00|284.18|278.18|282.84|276.84|284.29|278.29|281.92|275.92|0
1585756200000|2020-04-01 15:50:00|282.83|276.83|283.73|277.73|284.06|278.06|282.56|276.56|0
1585756500000|2020-04-01 15:55:00|283.64|277.64|283|277|284.07|278.07|282.78|276.78|0
1585756800000|2020-04-01 16:00:00|283.02|277.02|280.56|274.56|283.16|277.16|280.56|274.56|0
1585757100000|2020-04-01 16:05:00|280.63|274.63|278.84|272.84|281.3|275.3|278.72|272.72|0
1585757400000|2020-04-01 16:10:00|278.8|272.8|279.3|273.3|279.79|273.79|278.7|272.7|0
1585757700000|2020-04-01 16:15:00|279.48|273.48|277.74|271.74|279.74|273.74|277.7|271.7|0
1585758000000|2020-04-01 16:20:00|277.79|271.79|277.71|271.71|278.04|272.04|276.91|270.91|0
1585758300000|2020-04-01 16:25:00|277.76|271.76|276.62|270.62|278|272|276.59|270.59|0
1585758600000|2020-04-01 16:30:00|276.61|270.61|277|271|277.17|271.17|276.51|270.51|0
1585758900000|2020-04-01 16:35:00|276.99|270.99|274.65|268.65|276.99|270.99|274.63|268.63|0
1585759200000|2020-04-01 16:40:00|274.76|268.76|274.55|268.55|275.31|269.31|274.35|268.35|0
1585759500000|2020-04-01 16:45:00|274.57|268.57|273.08|267.08|274.83|268.83|273.08|267.08|0
1585759800000|2020-04-01 16:50:00|273.06|267.06|273.24|267.24|273.52|267.52|271.99|265.99|0
1585760100000|2020-04-01 16:55:00|273.32|267.32|273.99|267.99|274.64|268.64|272.9|266.9|0
1585760400000|2020-04-01 17:00:00|273.98|267.98|274.31|268.31|274.47|268.47|273.48|267.48|0
1585760700000|2020-04-01 17:05:00|274.32|268.32|272.91|266.91|274.38|268.38|272.91|266.91|0
1585761000000|2020-04-01 17:10:00|272.78|266.78|273.5|267.5|274|268|272.39|266.39|0
1585761300000|2020-04-01 17:15:00|273.51|267.51|274.07|268.07|274.56|268.56|273.24|267.24|0
1585761600000|2020-04-01 17:20:00|274.03|268.03|274.82|268.82|274.82|268.82|273.95|267.95|0
1585761900000|2020-04-01 17:25:00|274.96|268.96|273.91|267.91|275.24|269.24|273.91|267.91|0
1585762200000|2020-04-01 17:30:00|273.93|267.93|273.34|267.34|274.15|268.15|273.06|267.06|0
1585762500000|2020-04-01 17:35:00|273.35|267.35|273.89|267.89|273.93|267.93|273.16|267.16|0
1585762800000|2020-04-01 17:40:00|273.91|267.91|274.01|268.01|274.33|268.33|273.77|267.77|0
1585763100000|2020-04-01 17:45:00|274.02|268.02|274.74|268.74|275.01|269.01|273.61|267.61|0
1585763400000|2020-04-01 17:50:00|274.75|268.75|275.38|269.38|275.57|269.57|274|268|0
1585763700000|2020-04-01 17:55:00|275.44|269.44|275.55|269.55|276.28|270.28|275.27|269.27|0
1585764000000|2020-04-01 18:00:00|275.35|269.35|275.69|269.69|275.88|269.88|274.35|268.35|0
1585764300000|2020-04-01 18:05:00|275.67|269.67|275.79|269.79|276.35|270.35|275.63|269.63|0
1585764600000|2020-04-01 18:10:00|275.8|269.8|275.85|269.85|275.9|269.9|275.32|269.32|0
1585764900000|2020-04-01 18:15:00|275.86|269.86|275.33|269.33|276.14|270.14|275.14|269.14|0
1585765200000|2020-04-01 18:20:00|275.37|269.37|275.41|269.41|275.86|269.86|275.15|269.15|0
1585765500000|2020-04-01 18:25:00|275.46|269.46|275.76|269.76|275.94|269.94|275.37|269.37|0
1585765800000|2020-04-01 18:30:00|275.58|269.58|274.39|268.39|275.58|269.58|274.19|268.19|0
1585766100000|2020-04-01 18:35:00|274.54|268.54|275.03|269.03|275.16|269.16|274.37|268.37|0
1585766400000|2020-04-01 18:40:00|275.01|269.01|274.2|268.2|275.01|269.01|274.02|268.02|0
1585766700000|2020-04-01 18:45:00|274.21|268.21|274.61|268.61|274.72|268.72|274.17|268.17|0
1585767000000|2020-04-01 18:50:00|274.66|268.66|274.37|268.37|274.75|268.75|274.19|268.19|0
1585767300000|2020-04-01 18:55:00|274.3|268.3|273.88|267.88|274.62|268.62|273.78|267.78|0
1585767600000|2020-04-01 19:00:00|273.86|267.86|273.3|267.3|274.1|268.1|272.95|266.95|0
1585767900000|2020-04-01 19:05:00|273.26|267.26|272.7|266.7|273.35|267.35|272.63|266.63|0
1585768200000|2020-04-01 19:10:00|272.72|266.72|272.47|266.47|272.96|266.96|272.47|266.47|0
1585768500000|2020-04-01 19:15:00|272.43|266.43|273.1|267.1|273.12|267.12|272.36|266.36|0
1585768800000|2020-04-01 19:20:00|273.12|267.12|271.97|265.97|273.12|267.12|271.79|265.79|0
1585769100000|2020-04-01 19:25:00|271.94|265.94|272.28|266.28|272.28|266.28|271.65|265.65|0
1585769400000|2020-04-01 19:30:00|272.26|266.26|272.24|266.24|272.45|266.45|271.94|265.94|0
1585769700000|2020-04-01 19:35:00|272.25|266.25|271.24|265.24|272.31|266.31|271.23|265.23|0
1585770000000|2020-04-01 19:40:00|271.18|265.18|271.59|265.59|272.13|266.13|271.11|265.11|0
1585770300000|2020-04-01 19:45:00|271.55|265.55|272.85|266.85|273|267|271.55|265.55|0
1585770600000|2020-04-01 19:50:00|273.02|267.02|272.31|266.31|273.02|267.02|271.95|265.95|0
1585770900000|2020-04-01 19:55:00|272.32|266.32|272.54|266.54|272.94|266.94|272.07|266.07|0
1585834200000|2020-04-02 13:30:00|273.01|267.01|276.27|270.27|276.68|270.68|273.01|267.01|0
1585834500000|2020-04-02 13:35:00|276.26|270.26|277.1|271.1|278.01|272.01|275.81|269.81|0
1585834800000|2020-04-02 13:40:00|277.17|271.17|275.71|269.71|278.82|272.82|275.46|269.46|0
1585835100000|2020-04-02 13:45:00|275.7|269.7|274.51|268.51|275.98|269.98|273.89|267.89|0
1585835400000|2020-04-02 13:50:00|274.55|268.55|276.15|270.15|277.94|271.94|274.55|268.55|0
1585835700000|2020-04-02 13:55:00|276.17|270.17|282.24|276.24|282.67|276.67|276.17|270.17|0
1585836000000|2020-04-02 14:00:00|282.33|276.33|282.33|276.33|283.55|277.55|281.09|275.09|0
1585836300000|2020-04-02 14:05:00|282.3|276.3|283.87|277.87|284.36|278.36|281.35|275.35|0
1585836600000|2020-04-02 14:10:00|283.85|277.85|282.46|276.46|284.83|278.83|282.28|276.28|0
1585836900000|2020-04-02 14:15:00|282.45|276.45|284.79|278.79|284.79|278.79|282.45|276.45|0
1585837200000|2020-04-02 14:20:00|284.76|278.76|284.69|278.69|285.03|279.03|283.63|277.63|0
1585837500000|2020-04-02 14:25:00|284.76|278.76|285.15|279.15|285.38|279.38|283.39|277.39|0
1585837800000|2020-04-02 14:30:00|285.13|279.13|286.74|280.74|287.02|281.02|285.1|279.1|0
1585838100000|2020-04-02 14:35:00|286.78|280.78|290.39|284.39|290.63|284.63|286.77|280.77|0
1585838400000|2020-04-02 14:40:00|290.09|284.09|286.67|280.67|290.31|284.31|286.43|280.43|0
1585838700000|2020-04-02 14:45:00|286.59|280.59|284.91|278.91|286.89|280.89|283.81|277.81|0
1585839000000|2020-04-02 14:50:00|284.93|278.93|283.62|277.62|284.99|278.99|283.18|277.18|0
1585839300000|2020-04-02 14:55:00|283.55|277.55|285.17|279.17|285.52|279.52|283.55|277.55|0
1585839600000|2020-04-02 15:00:00|285.16|279.16|282.86|276.86|285.41|279.41|282.55|276.55|0
1585839900000|2020-04-02 15:05:00|282.85|276.85|282.56|276.56|282.9|276.9|281.57|275.57|0
1585840200000|2020-04-02 15:10:00|282.54|276.54|280.32|274.32|282.81|276.81|280.06|274.06|0
1585840500000|2020-04-02 15:15:00|280.35|274.35|280.46|274.46|281.58|275.58|280.27|274.27|0
1585840800000|2020-04-02 15:20:00|280.45|274.45|280.31|274.31|281.23|275.23|280.06|274.06|0
1585841100000|2020-04-02 15:25:00|280.29|274.29|278.74|272.74|280.34|274.34|278.46|272.46|0
1585841400000|2020-04-02 15:30:00|278.87|272.87|279.4|273.4|279.42|273.42|278.87|272.87|0
1585841700000|2020-04-02 15:35:00|279.41|273.41|279.79|273.79|280.11|274.11|279.31|273.31|0
1585842000000|2020-04-02 15:40:00|279.8|273.8|280.21|274.21|280.68|274.68|279.74|273.74|0
1585842300000|2020-04-02 15:45:00|280.22|274.22|281.77|275.77|281.77|275.77|279.94|273.94|0
1585842600000|2020-04-02 15:50:00|281.78|275.78|281.46|275.46|281.78|275.78|280.85|274.85|0
1585842900000|2020-04-02 15:55:00|281.41|275.41|281.88|275.88|282.66|276.66|281.36|275.36|0
1585843200000|2020-04-02 16:00:00|281.89|275.89|281.54|275.54|281.96|275.96|281.09|275.09|0
1585843500000|2020-04-02 16:05:00|281.62|275.62|282.31|276.31|282.79|276.79|281.6|275.6|0
1585843800000|2020-04-02 16:10:00|282.3|276.3|282.28|276.28|282.79|276.79|282.13|276.13|0
1585844100000|2020-04-02 16:15:00|282.25|276.25|282.91|276.91|283.11|277.11|281.96|275.96|0
1585844400000|2020-04-02 16:20:00|282.9|276.9|281.63|275.63|282.93|276.93|281.55|275.55|0
1585844700000|2020-04-02 16:25:00|281.64|275.64|280.36|274.36|281.97|275.97|280.28|274.28|0
1585845000000|2020-04-02 16:30:00|280.37|274.37|279.99|273.99|280.45|274.45|279.53|273.53|0
1585845300000|2020-04-02 16:35:00|279.98|273.98|280.14|274.14|280.55|274.55|279.76|273.76|0
1585845600000|2020-04-02 16:40:00|280.13|274.13|280.32|274.32|280.79|274.79|279.55|273.55|0
1585845900000|2020-04-02 16:45:00|280.31|274.31|279.72|273.72|280.61|274.61|279.6|273.6|0
1585846200000|2020-04-02 16:50:00|279.76|273.76|280.65|274.65|280.65|274.65|279.76|273.76|0
1585846500000|2020-04-02 16:55:00|280.63|274.63|279.72|273.72|280.63|274.63|279.71|273.71|0
1585846800000|2020-04-02 17:00:00|279.73|273.73|279.54|273.54|280.09|274.09|279.51|273.51|0
1585847100000|2020-04-02 17:05:00|279.56|273.56|278.54|272.54|279.68|273.68|278.37|272.37|0
1585847400000|2020-04-02 17:10:00|278.53|272.53|277.62|271.62|278.55|272.55|277.48|271.48|0
1585847700000|2020-04-02 17:15:00|277.6|271.6|276.62|270.62|277.89|271.89|276.45|270.45|0
1585848000000|2020-04-02 17:20:00|276.66|270.66|277.27|271.27|277.54|271.54|276.63|270.63|0
1585848300000|2020-04-02 17:25:00|277.17|271.17|275.65|269.65|277.24|271.24|275.65|269.65|0
1585848600000|2020-04-02 17:30:00|275.64|269.64|275.1|269.1|275.64|269.64|274.5|268.5|0
1585848900000|2020-04-02 17:35:00|275.12|269.12|275.23|269.23|275.56|269.56|274.91|268.91|0
1585849200000|2020-04-02 17:40:00|275.22|269.22|276.51|270.51|276.64|270.64|275.06|269.06|0
1585849500000|2020-04-02 17:45:00|276.49|270.49|276.03|270.03|276.52|270.52|275.64|269.64|0
1585849800000|2020-04-02 17:50:00|276.04|270.04|276.42|270.42|276.92|270.92|275.95|269.95|0
1585850100000|2020-04-02 17:55:00|276.41|270.41|275.81|269.81|276.47|270.47|275.72|269.72|0
1585850400000|2020-04-02 18:00:00|275.8|269.8|274.3|268.3|275.8|269.8|274.3|268.3|0
1585850700000|2020-04-02 18:05:00|274.28|268.28|274.04|268.04|274.44|268.44|273.97|267.97|0
1585851000000|2020-04-02 18:10:00|274.02|268.02|275.11|269.11|275.11|269.11|273.7|267.7|0
1585851300000|2020-04-02 18:15:00|275.17|269.17|273.42|267.42|275.19|269.19|273.42|267.42|0
1585851600000|2020-04-02 18:20:00|273.43|267.43|273.13|267.13|273.82|267.82|272.78|266.78|0
1585851900000|2020-04-02 18:25:00|273.14|267.14|274.97|268.97|275|269|273.13|267.13|0
1585852200000|2020-04-02 18:30:00|274.93|268.93|274.16|268.16|274.94|268.94|274.1|268.1|0
1585852500000|2020-04-02 18:35:00|274.18|268.18|274.86|268.86|275.23|269.23|274.18|268.18|0
1585852800000|2020-04-02 18:40:00|274.85|268.85|274.11|268.11|275.01|269.01|274.09|268.09|0
1585853100000|2020-04-02 18:45:00|274.1|268.1|274.28|268.28|274.65|268.65|274.03|268.03|0
1585853400000|2020-04-02 18:50:00|274.54|268.54|274.75|268.75|274.89|268.89|273.89|267.89|0
1585853700000|2020-04-02 18:55:00|274.76|268.76|275.47|269.47|275.75|269.75|274.59|268.59|0
1585854000000|2020-04-02 19:00:00|275.5|269.5|275.76|269.76|276.3|270.3|275.48|269.48|0
1585854300000|2020-04-02 19:05:00|275.66|269.66|274.95|268.95|275.74|269.74|274.77|268.77|0
1585854600000|2020-04-02 19:10:00|274.96|268.96|274.53|268.53|275|269|274.43|268.43|0
1585854900000|2020-04-02 19:15:00|274.55|268.55|275.84|269.84|275.86|269.86|274.47|268.47|0
1585855200000|2020-04-02 19:20:00|275.82|269.82|275.76|269.76|276.09|270.09|275.69|269.69|0
1585855500000|2020-04-02 19:25:00|275.74|269.74|275.56|269.56|276.07|270.07|275.16|269.16|0
1585855800000|2020-04-02 19:30:00|275.58|269.58|274.97|268.97|275.8|269.8|274.73|268.73|0
1585856100000|2020-04-02 19:35:00|275.02|269.02|274.89|268.89|275.41|269.41|274.42|268.42|0
1585856400000|2020-04-02 19:40:00|274.91|268.91|275.42|269.42|275.55|269.55|274.58|268.58|0
1585856700000|2020-04-02 19:45:00|275.39|269.39|274.81|268.81|275.98|269.98|274.73|268.73|0
1585857000000|2020-04-02 19:50:00|274.85|268.85|276.93|270.93|276.93|270.93|274.85|268.85|0
1585857300000|2020-04-02 19:55:00|276.63|270.63|276.88|270.88|277.07|271.07|276.35|270.35|0
1585920600000|2020-04-03 13:30:00|278.53|272.53|278.38|272.38|278.87|272.87|277.67|271.67|0
1585920900000|2020-04-03 13:35:00|278.29|272.29|279.86|273.86|280.97|274.97|278.09|272.09|0
1585921200000|2020-04-03 13:40:00|279.81|273.81|281.26|275.26|282.08|276.08|279.72|273.72|0
1585921500000|2020-04-03 13:45:00|281.25|275.25|279.39|273.39|281.25|275.25|279.18|273.18|0
1585921800000|2020-04-03 13:50:00|279.26|273.26|279.48|273.48|280.14|274.14|279.06|273.06|0
1585922100000|2020-04-03 13:55:00|279.47|273.47|280.29|274.29|281.18|275.18|279.47|273.47|0
1585922400000|2020-04-03 14:00:00|280.37|274.37|279.56|273.56|281.22|275.22|279.56|273.56|0
1585922700000|2020-04-03 14:05:00|279.58|273.58|281.15|275.15|281.61|275.61|279.57|273.57|0
1585923000000|2020-04-03 14:10:00|281.11|275.11|280.67|274.67|281.11|275.11|280.17|274.17|0
1585923300000|2020-04-03 14:15:00|280.59|274.59|278.49|272.49|280.62|274.62|278.49|272.49|0
1585923600000|2020-04-03 14:20:00|278.54|272.54|278.1|272.1|278.71|272.71|277.32|271.32|0
1585923900000|2020-04-03 14:25:00|278.09|272.09|275.7|269.7|278.18|272.18|275.62|269.62|0
1585924200000|2020-04-03 14:30:00|275.68|269.68|274.4|268.4|275.93|269.93|274.36|268.36|0
1585924500000|2020-04-03 14:35:00|274.31|268.31|273.76|267.76|275.33|269.33|273.43|267.43|0
1585924800000|2020-04-03 14:40:00|273.77|267.77|273.83|267.83|274.24|268.24|273|267|0
1585925100000|2020-04-03 14:45:00|273.8|267.8|274.15|268.15|274.43|268.43|273.19|267.19|0
1585925400000|2020-04-03 14:50:00|274.16|268.16|275.27|269.27|275.27|269.27|273.76|267.76|0
1585925700000|2020-04-03 14:55:00|275.21|269.21|275.31|269.31|275.74|269.74|274.89|268.89|0
1585926000000|2020-04-03 15:00:00|275.25|269.25|276.06|270.06|276.3|270.3|275.24|269.24|0
1585926300000|2020-04-03 15:05:00|276.02|270.02|276.51|270.51|276.51|270.51|275.27|269.27|0
1585926600000|2020-04-03 15:10:00|276.52|270.52|276.43|270.43|276.83|270.83|276.18|270.18|0
1585926900000|2020-04-03 15:15:00|276.41|270.41|276.04|270.04|276.92|270.92|275.77|269.77|0
1585927200000|2020-04-03 15:20:00|276.08|270.08|274.54|268.54|276.46|270.46|274.38|268.38|0
1585927500000|2020-04-03 15:25:00|274.53|268.53|274.92|268.92|275.34|269.34|274.53|268.53|0
1585927800000|2020-04-03 15:30:00|275.04|269.04|274.87|268.87|275.04|269.04|274.15|268.15|0
1585928100000|2020-04-03 15:35:00|274.86|268.86|274.7|268.7|275.02|269.02|274.31|268.31|0
1585928400000|2020-04-03 15:40:00|274.69|268.69|273.54|267.54|274.89|268.89|273.54|267.54|0
1585928700000|2020-04-03 15:45:00|273.52|267.52|272.3|266.3|273.52|267.52|272.14|266.14|0
1585929000000|2020-04-03 15:50:00|272.27|266.27|272.33|266.33|272.54|266.54|271.8|265.8|0
1585929300000|2020-04-03 15:55:00|272.31|266.31|273.17|267.17|273.17|267.17|272.13|266.13|0
1585929600000|2020-04-03 16:00:00|273.18|267.18|272.75|266.75|273.38|267.38|272.75|266.75|0
1585929900000|2020-04-03 16:05:00|272.65|266.65|271.72|265.72|272.75|266.75|271.67|265.67|0
1585930200000|2020-04-03 16:10:00|271.71|265.71|271.5|265.5|271.76|265.76|271.21|265.21|0
1585930500000|2020-04-03 16:15:00|271.48|265.48|271.28|265.28|271.81|265.81|271.21|265.21|0
1585930800000|2020-04-03 16:20:00|271.27|265.27|271.16|265.16|271.68|265.68|270.96|264.96|0
1585931100000|2020-04-03 16:25:00|271.17|265.17|271.34|265.34|271.43|265.43|270.77|264.77|0
1585931400000|2020-04-03 16:30:00|271.37|265.37|272.46|266.46|272.54|266.54|271.18|265.18|0
1585931700000|2020-04-03 16:35:00|272.45|266.45|273.06|267.06|273.06|267.06|272.44|266.44|0
1585932000000|2020-04-03 16:40:00|273.03|267.03|272.84|266.84|273.04|267.04|272.41|266.41|0
1585932300000|2020-04-03 16:45:00|272.83|266.83|271.44|265.44|272.92|266.92|271.12|265.12|0
1585932600000|2020-04-03 16:50:00|271.48|265.48|272.17|266.17|272.18|266.18|271.44|265.44|0
1585932900000|2020-04-03 16:55:00|272.16|266.16|272.18|266.18|272.38|266.38|271.98|265.98|0
1585933200000|2020-04-03 17:00:00|272.19|266.19|271.56|265.56|272.35|266.35|271.45|265.45|0
1585933500000|2020-04-03 17:05:00|271.57|265.57|272.56|266.56|272.57|266.57|271.45|265.45|0
1585933800000|2020-04-03 17:10:00|272.57|266.57|270.98|264.98|272.59|266.59|270.89|264.89|0
1585934100000|2020-04-03 17:15:00|271.03|265.03|271.74|265.74|271.83|265.83|271.03|265.03|0
1585934400000|2020-04-03 17:20:00|271.61|265.61|271.61|265.61|271.91|265.91|271.26|265.26|0
1585934700000|2020-04-03 17:25:00|271.62|265.62|270.89|264.89|271.96|265.96|270.71|264.71|0
1585935000000|2020-04-03 17:30:00|270.88|264.88|270.25|264.25|270.91|264.91|270.04|264.04|0
1585935300000|2020-04-03 17:35:00|270.27|264.27|270.41|264.41|270.96|264.96|270.27|264.27|0
1585935600000|2020-04-03 17:40:00|270.4|264.4|270.13|264.13|270.57|264.57|270.07|264.07|0
1585935900000|2020-04-03 17:45:00|270.14|264.14|270.14|264.14|270.73|264.73|270.09|264.09|0
1585936200000|2020-04-03 17:50:00|270.13|264.13|270.86|264.86|270.86|264.86|270.13|264.13|0
1585936500000|2020-04-03 17:55:00|270.84|264.84|271.76|265.76|271.76|265.76|270.82|264.82|0
1585936800000|2020-04-03 18:00:00|271.77|265.77|272.19|266.19|272.59|266.59|271.66|265.66|0
1585937100000|2020-04-03 18:05:00|272.05|266.05|271.81|265.81|272.4|266.4|271.25|265.25|0
1585937400000|2020-04-03 18:10:00|271.82|265.82|271.12|265.12|271.82|265.82|271.06|265.06|0
1585937700000|2020-04-03 18:15:00|271.13|265.13|270.86|264.86|271.18|265.18|270.57|264.57|0
1585938000000|2020-04-03 18:20:00|270.87|264.87|271.42|265.42|271.42|265.42|270.87|264.87|0
1585938300000|2020-04-03 18:25:00|271.43|265.43|271.74|265.74|271.82|265.82|271.38|265.38|0
1585938600000|2020-04-03 18:30:00|271.76|265.76|271.65|265.65|271.82|265.82|271.44|265.44|0
1585938900000|2020-04-03 18:35:00|271.6|265.6|271.99|265.99|272.06|266.06|271.6|265.6|0
1585939200000|2020-04-03 18:40:00|272|266|271.71|265.71|272.02|266.02|271.65|265.65|0
1585939500000|2020-04-03 18:45:00|271.69|265.69|271.21|265.21|271.69|265.69|270.88|264.88|0
1585939800000|2020-04-03 18:50:00|271.19|265.19|271.43|265.43|271.97|265.97|271.19|265.19|0
1585940100000|2020-04-03 18:55:00|271.41|265.41|271.25|265.25|271.69|265.69|271.25|265.25|0
1585940400000|2020-04-03 19:00:00|271.24|265.24|269.94|263.94|271.85|265.85|269.78|263.78|0
1585940700000|2020-04-03 19:05:00|269.71|263.71|269.5|263.5|269.85|263.85|269.27|263.27|0
1585941000000|2020-04-03 19:10:00|269.49|263.49|268.89|262.89|269.83|263.83|268.81|262.81|0
1585941300000|2020-04-03 19:15:00|268.84|262.84|268.94|262.94|269.63|263.63|268.54|262.54|0
1585941600000|2020-04-03 19:20:00|268.87|262.87|268.28|262.28|268.91|262.91|268.2|262.2|0
1585941900000|2020-04-03 19:25:00|268.33|262.33|267.57|261.57|268.35|262.35|266.36|260.36|0
1585942200000|2020-04-03 19:30:00|267.51|261.51|266.62|260.62|267.82|261.82|266.62|260.62|0
1585942500000|2020-04-03 19:35:00|266.51|260.51|267.21|261.21|267.73|261.73|266.51|260.51|0
1585942800000|2020-04-03 19:40:00|267.47|261.47|267.19|261.19|267.84|261.84|267.07|261.07|0
1585943100000|2020-04-03 19:45:00|267.2|261.2|268.02|262.02|268.44|262.44|267.2|261.2|0
1585943400000|2020-04-03 19:50:00|268|262|269.08|263.08|269.35|263.35|268|262|0
1585943700000|2020-04-03 19:55:00|269.04|263.04|268.47|262.47|269.06|263.06|267.76|261.76|0
1586179800000|2020-04-06 13:30:00|280.65|274.65|279.28|273.28|280.98|274.98|279.28|273.28|0
1586180100000|2020-04-06 13:35:00|279.17|273.17|279.24|273.24|280.53|274.53|278|272|0
1586180400000|2020-04-06 13:40:00|279.26|273.26|278.27|272.27|279.26|273.26|278.26|272.26|0
1586180700000|2020-04-06 13:45:00|278.26|272.26|279.06|273.06|279.71|273.71|278.05|272.05|0
1586181000000|2020-04-06 13:50:00|279.07|273.07|280.96|274.96|281.09|275.09|278.67|272.67|0
1586181300000|2020-04-06 13:55:00|280.98|274.98|280.73|274.73|281.74|275.74|280.25|274.25|0
1586181600000|2020-04-06 14:00:00|280.58|274.58|280.76|274.76|281.18|275.18|280.25|274.25|0
1586181900000|2020-04-06 14:05:00|280.77|274.77|280.91|274.91|281.55|275.55|280.27|274.27|0
1586182200000|2020-04-06 14:10:00|280.95|274.95|281.48|275.48|281.86|275.86|280.74|274.74|0
1586182500000|2020-04-06 14:15:00|281.49|275.49|285.89|279.89|285.93|279.93|281.28|275.28|0
1586182800000|2020-04-06 14:20:00|285.85|279.85|286.65|280.65|287.52|281.52|285.85|279.85|0
1586183100000|2020-04-06 14:25:00|286.91|280.91|283.89|277.89|287.24|281.24|283.64|277.64|0
1586183400000|2020-04-06 14:30:00|283.83|277.83|283.22|277.22|284.03|278.03|282.5|276.5|0
1586183700000|2020-04-06 14:35:00|283.25|277.25|283.31|277.31|283.45|277.45|281.97|275.97|0
1586184000000|2020-04-06 14:40:00|283.28|277.28|282.15|276.15|283.29|277.29|282.08|276.08|0
1586184300000|2020-04-06 14:45:00|282.11|276.11|279.75|273.75|282.15|276.15|279.64|273.64|0
1586184600000|2020-04-06 14:50:00|279.73|273.73|280.93|274.93|281.28|275.28|279.72|273.72|0
1586184900000|2020-04-06 14:55:00|280.94|274.94|281|275|281.29|275.29|280.27|274.27|0
1586185200000|2020-04-06 15:00:00|281.01|275.01|280.58|274.58|281.01|275.01|279.85|273.85|0
1586185500000|2020-04-06 15:05:00|280.53|274.53|280.42|274.42|281.03|275.03|280.42|274.42|0
1586185800000|2020-04-06 15:10:00|280.44|274.44|279.83|273.83|280.73|274.73|279.64|273.64|0
1586186100000|2020-04-06 15:15:00|279.78|273.78|278.56|272.56|279.95|273.95|278.56|272.56|0
1586186400000|2020-04-06 15:20:00|278.58|272.58|278.04|272.04|278.61|272.61|277.55|271.55|0
1586186700000|2020-04-06 15:25:00|278.05|272.05|279.94|273.94|280|274|278.04|272.04|0
1586187000000|2020-04-06 15:30:00|280.12|274.12|279.81|273.81|280.8|274.8|279.79|273.79|0
1586187300000|2020-04-06 15:35:00|279.78|273.78|279.22|273.22|280.16|274.16|279.18|273.18|0
1586187600000|2020-04-06 15:40:00|279.21|273.21|280.56|274.56|280.56|274.56|279.07|273.07|0
1586187900000|2020-04-06 15:45:00|280.51|274.51|281.52|275.52|281.87|275.87|280.13|274.13|0
1586188200000|2020-04-06 15:50:00|281.5|275.5|281.19|275.19|282.04|276.04|280.86|274.86|0
1586188500000|2020-04-06 15:55:00|281.2|275.2|281.24|275.24|281.51|275.51|280.77|274.77|0
1586188800000|2020-04-06 16:00:00|281.25|275.25|280.9|274.9|281.52|275.52|280.71|274.71|0
1586189100000|2020-04-06 16:05:00|280.89|274.89|281.7|275.7|282.07|276.07|280.89|274.89|0
1586189400000|2020-04-06 16:10:00|281.69|275.69|282.13|276.13|282.35|276.35|281.68|275.68|0
1586189700000|2020-04-06 16:15:00|282.1|276.1|281.8|275.8|282.12|276.12|281.28|275.28|0
1586190000000|2020-04-06 16:20:00|281.79|275.79|282.1|276.1|282.31|276.31|281.66|275.66|0
1586190300000|2020-04-06 16:25:00|282.09|276.09|282.63|276.63|282.84|276.84|282.05|276.05|0
1586190600000|2020-04-06 16:30:00|282.62|276.62|283.35|277.35|283.35|277.35|282.15|276.15|0
1586190900000|2020-04-06 16:35:00|283.33|277.33|283.91|277.91|284.05|278.05|283.33|277.33|0
1586191200000|2020-04-06 16:40:00|283.84|277.84|283.3|277.3|283.84|277.84|282.94|276.94|0
1586191500000|2020-04-06 16:45:00|283.27|277.27|283.19|277.19|283.46|277.46|282.91|276.91|0
1586191800000|2020-04-06 16:50:00|283.11|277.11|283.07|277.07|283.38|277.38|283.05|277.05|0
1586192100000|2020-04-06 16:55:00|283.08|277.08|283.84|277.84|283.84|277.84|283.06|277.06|0
1586192400000|2020-04-06 17:00:00|283.86|277.86|283.88|277.88|284.1|278.1|283.58|277.58|0
1586192700000|2020-04-06 17:05:00|283.93|277.93|284.08|278.08|284.36|278.36|283.75|277.75|0
1586193000000|2020-04-06 17:10:00|284.07|278.07|283.58|277.58|284.3|278.3|283.45|277.45|0
1586193300000|2020-04-06 17:15:00|283.6|277.6|283.85|277.85|284.05|278.05|283.54|277.54|0
1586193600000|2020-04-06 17:20:00|283.87|277.87|284.06|278.06|284.42|278.42|283.72|277.72|0
1586193900000|2020-04-06 17:25:00|284.16|278.16|284.6|278.6|284.82|278.82|283.6|277.6|0
1586194200000|2020-04-06 17:30:00|284.61|278.61|283.98|277.98|284.66|278.66|283.81|277.81|0
1586194500000|2020-04-06 17:35:00|283.99|277.99|284.98|278.98|284.99|278.99|283.96|277.96|0
1586194800000|2020-04-06 17:40:00|284.99|278.99|285.82|279.82|285.82|279.82|284.89|278.89|0
1586195100000|2020-04-06 17:45:00|285.8|279.8|285.26|279.26|285.92|279.92|285.26|279.26|0
1586195400000|2020-04-06 17:50:00|285.25|279.25|284.79|278.79|285.42|279.42|284.77|278.77|0
1586195700000|2020-04-06 17:55:00|284.84|278.84|284.6|278.6|285.04|279.04|284.38|278.38|0
1586196000000|2020-04-06 18:00:00|284.61|278.61|284.97|278.97|285.22|279.22|284.61|278.61|0
1586196300000|2020-04-06 18:05:00|284.95|278.95|283.89|277.89|285.39|279.39|283.89|277.89|0
1586196600000|2020-04-06 18:10:00|283.88|277.88|283.53|277.53|284.2|278.2|283.28|277.28|0
1586196900000|2020-04-06 18:15:00|283.52|277.52|283.2|277.2|283.68|277.68|283.01|277.01|0
1586197200000|2020-04-06 18:20:00|283.13|277.13|282.8|276.8|283.5|277.5|282.5|276.5|0
1586197500000|2020-04-06 18:25:00|282.85|276.85|281.99|275.99|282.85|276.85|281.94|275.94|0
1586197800000|2020-04-06 18:30:00|281.94|275.94|281.93|275.93|282.35|276.35|281.73|275.73|0
1586198100000|2020-04-06 18:35:00|281.86|275.86|281.92|275.92|282.42|276.42|281.85|275.85|0
1586198400000|2020-04-06 18:40:00|281.97|275.97|281.48|275.48|282.06|276.06|281.09|275.09|0
1586198700000|2020-04-06 18:45:00|281.51|275.51|281.56|275.56|281.71|275.71|281.2|275.2|0
1586199000000|2020-04-06 18:50:00|281.69|275.69|281.06|275.06|281.73|275.73|281.06|275.06|0
1586199300000|2020-04-06 18:55:00|281.03|275.03|281.89|275.89|281.89|275.89|280.85|274.85|0
1586199600000|2020-04-06 19:00:00|281.77|275.77|281.08|275.08|281.8|275.8|281.01|275.01|0
1586199900000|2020-04-06 19:05:00|281.07|275.07|281.75|275.75|281.78|275.78|281.07|275.07|0
1586200200000|2020-04-06 19:10:00|281.72|275.72|281.57|275.57|281.98|275.98|280.99|274.99|0
1586200500000|2020-04-06 19:15:00|281.56|275.56|280.39|274.39|281.61|275.61|280.39|274.39|0
1586200800000|2020-04-06 19:20:00|280.38|274.38|280.87|274.87|280.96|274.96|280.33|274.33|0
1586201100000|2020-04-06 19:25:00|280.89|274.89|280.74|274.74|281.13|275.13|280.6|274.6|0
1586201400000|2020-04-06 19:30:00|280.72|274.72|281.06|275.06|281.5|275.5|280.48|274.48|0
1586201700000|2020-04-06 19:35:00|281.02|275.02|280.75|274.75|281.09|275.09|280.47|274.47|0
1586202000000|2020-04-06 19:40:00|281.09|275.09|280.82|274.82|281.22|275.22|280.43|274.43|0
1586202300000|2020-04-06 19:45:00|280.84|274.84|280.24|274.24|280.93|274.93|279.94|273.94|0
1586202600000|2020-04-06 19:50:00|280.26|274.26|281.8|275.8|282.02|276.02|280.26|274.26|0
1586202900000|2020-04-06 19:55:00|281.82|275.82|282.26|276.26|282.92|276.92|281.6|275.6|0
1586266200000|2020-04-07 13:30:00|294.75|288.75|294.63|288.63|294.9|288.9|293.51|287.51|0
1586266500000|2020-04-07 13:35:00|294.43|288.43|292.61|286.61|294.5|288.5|292.37|286.37|0
1586266800000|2020-04-07 13:40:00|292.49|286.49|293.7|287.7|294.44|288.44|292.43|286.43|0
1586267100000|2020-04-07 13:45:00|293.71|287.71|294.16|288.16|295.03|289.03|293.11|287.11|0
1586267400000|2020-04-07 13:50:00|294.22|288.22|297.21|291.21|298.15|292.15|294.22|288.22|0
1586267700000|2020-04-07 13:55:00|296.95|290.95|295.68|289.68|297.28|291.28|295.45|289.45|0
1586268000000|2020-04-07 14:00:00|295.73|289.73|293.11|287.11|296.35|290.35|293.11|287.11|0
1586268300000|2020-04-07 14:05:00|293.13|287.13|292.47|286.47|293.9|287.9|292.46|286.46|0
1586268600000|2020-04-07 14:10:00|292.43|286.43|291.04|285.04|292.84|286.84|290.96|284.96|0
1586268900000|2020-04-07 14:15:00|291.13|285.13|290.29|284.29|291.13|285.13|290.24|284.24|0
1586269200000|2020-04-07 14:20:00|290.65|284.65|290.2|284.2|290.65|284.65|289.61|283.61|0
1586269500000|2020-04-07 14:25:00|290.11|284.11|289.69|283.69|290.31|284.31|289.08|283.08|0
1586269800000|2020-04-07 14:30:00|289.71|283.71|292.09|286.09|292.1|286.1|289.69|283.69|0
1586270100000|2020-04-07 14:35:00|292.1|286.1|290.85|284.85|292.41|286.41|290.78|284.78|0
1586270400000|2020-04-07 14:40:00|290.9|284.9|289.36|283.36|290.94|284.94|289.34|283.34|0
1586270700000|2020-04-07 14:45:00|289.34|283.34|287.55|281.55|290.09|284.09|287.55|281.55|0
1586271000000|2020-04-07 14:50:00|287.53|281.53|287.86|281.86|288.27|282.27|287.36|281.36|0
1586271300000|2020-04-07 14:55:00|287.8|281.8|288.57|282.57|289.09|283.09|287.53|281.53|0
1586271600000|2020-04-07 15:00:00|288.59|282.59|288.41|282.41|288.62|282.62|287.68|281.68|0
1586271900000|2020-04-07 15:05:00|288.39|282.39|289.51|283.51|289.8|283.8|288.38|282.38|0
1586272200000|2020-04-07 15:10:00|289.52|283.52|289.06|283.06|289.63|283.63|288.89|282.89|0
1586272500000|2020-04-07 15:15:00|289.03|283.03|289.98|283.98|290.03|284.03|288.91|282.91|0
1586272800000|2020-04-07 15:20:00|289.9|283.9|289.33|283.33|289.9|283.9|288.89|282.89|0
1586273100000|2020-04-07 15:25:00|289.34|283.34|290.62|284.62|290.63|284.63|288.67|282.67|0
1586273400000|2020-04-07 15:30:00|290.6|284.6|290.79|284.79|291.23|285.23|290.6|284.6|0
1586273700000|2020-04-07 15:35:00|290.82|284.82|291.95|285.95|291.95|285.95|290.65|284.65|0
1586274000000|2020-04-07 15:40:00|291.99|285.99|292.59|286.59|292.73|286.73|291.95|285.95|0
1586274300000|2020-04-07 15:45:00|292.53|286.53|292.06|286.06|292.56|286.56|291.6|285.6|0
1586274600000|2020-04-07 15:50:00|292.07|286.07|291.07|285.07|292.09|286.09|290.99|284.99|0
1586274900000|2020-04-07 15:55:00|291.05|285.05|291|285|291.73|285.73|290.89|284.89|0
1586275200000|2020-04-07 16:00:00|291.02|285.02|292.13|286.13|292.13|286.13|291.01|285.01|0
1586275500000|2020-04-07 16:05:00|292.12|286.12|293.08|287.08|293.09|287.09|292.12|286.12|0
1586275800000|2020-04-07 16:10:00|293.09|287.09|292.57|286.57|293.09|287.09|292.57|286.57|0
1586276100000|2020-04-07 16:15:00|292.61|286.61|293.27|287.27|293.27|287.27|292.57|286.57|0
1586276400000|2020-04-07 16:20:00|293.09|287.09|292.87|286.87|293.13|287.13|292.69|286.69|0
1586276700000|2020-04-07 16:25:00|292.86|286.86|292.84|286.84|292.95|286.95|292.27|286.27|0
1586277000000|2020-04-07 16:30:00|292.85|286.85|292.06|286.06|292.98|286.98|292.02|286.02|0
1586277300000|2020-04-07 16:35:00|291.99|285.99|292.07|286.07|292.23|286.23|291.56|285.56|0
1586277600000|2020-04-07 16:40:00|292.06|286.06|292.32|286.32|292.56|286.56|292.03|286.03|0
1586277900000|2020-04-07 16:45:00|292.31|286.31|292.63|286.63|292.65|286.65|291.7|285.7|0
1586278200000|2020-04-07 16:50:00|292.64|286.64|291.95|285.95|292.64|286.64|291.84|285.84|0
1586278500000|2020-04-07 16:55:00|291.93|285.93|292.49|286.49|292.9|286.9|291.9|285.9|0
1586278800000|2020-04-07 17:00:00|292.48|286.48|292.71|286.71|292.84|286.84|292.3|286.3|0
1586279100000|2020-04-07 17:05:00|292.77|286.77|293.69|287.69|293.98|287.98|292.76|286.76|0
1586279400000|2020-04-07 17:10:00|293.7|287.7|293.65|287.65|294.01|288.01|293.29|287.29|0
1586279700000|2020-04-07 17:15:00|293.39|287.39|292.92|286.92|293.57|287.57|292.87|286.87|0
1586280000000|2020-04-07 17:20:00|292.81|286.81|292.36|286.36|292.81|286.81|291.82|285.82|0
1586280300000|2020-04-07 17:25:00|292.38|286.38|292.54|286.54|292.87|286.87|292.26|286.26|0
1586280600000|2020-04-07 17:30:00|292.63|286.63|292.03|286.03|292.82|286.82|292.02|286.02|0
1586280900000|2020-04-07 17:35:00|292.05|286.05|292.25|286.25|292.47|286.47|291.77|285.77|0
1586281200000|2020-04-07 17:40:00|292.23|286.23|292.04|286.04|292.77|286.77|291.89|285.89|0
1586281500000|2020-04-07 17:45:00|292.05|286.05|292.12|286.12|292.58|286.58|291.97|285.97|0
1586281800000|2020-04-07 17:50:00|292.17|286.17|292.04|286.04|292.17|286.17|291.26|285.26|0
1586282100000|2020-04-07 17:55:00|292.02|286.02|292.07|286.07|292.18|286.18|291.63|285.63|0
1586282400000|2020-04-07 18:00:00|292.06|286.06|291.17|285.17|292.1|286.1|291.14|285.14|0
1586282700000|2020-04-07 18:05:00|291.14|285.14|289.67|283.67|291.16|285.16|289.19|283.19|0
1586283000000|2020-04-07 18:10:00|289.66|283.66|289.72|283.72|290.12|284.12|289.57|283.57|0
1586283300000|2020-04-07 18:15:00|289.7|283.7|288.11|282.11|289.7|283.7|288.07|282.07|0
1586283600000|2020-04-07 18:20:00|288.14|282.14|288.18|282.18|288.24|282.24|287.65|281.65|0
1586283900000|2020-04-07 18:25:00|288.19|282.19|288.13|282.13|288.87|282.87|287.96|281.96|0
1586284200000|2020-04-07 18:30:00|288.12|282.12|288.14|282.14|288.5|282.5|287.77|281.77|0
1586284500000|2020-04-07 18:35:00|288.12|282.12|287.44|281.44|288.12|282.12|287.33|281.33|0
1586284800000|2020-04-07 18:40:00|287.49|281.49|286.14|280.14|287.49|281.49|285.94|279.94|0
1586285100000|2020-04-07 18:45:00|286.15|280.15|286.38|280.38|286.67|280.67|285.98|279.98|0
1586285400000|2020-04-07 18:50:00|286.42|280.42|285.87|279.87|286.55|280.55|285.7|279.7|0
1586285700000|2020-04-07 18:55:00|285.86|279.86|285.92|279.92|285.92|279.92|285.22|279.22|0
1586286000000|2020-04-07 19:00:00|285.65|279.65|286.1|280.1|286.19|280.19|285.62|279.62|0
1586286300000|2020-04-07 19:05:00|286.08|280.08|286.53|280.53|286.77|280.77|286.08|280.08|0
1586286600000|2020-04-07 19:10:00|286.58|280.58|287.12|281.12|287.34|281.34|286.54|280.54|0
1586286900000|2020-04-07 19:15:00|287.15|281.15|286.19|280.19|287.26|281.26|285.96|279.96|0
1586287200000|2020-04-07 19:20:00|286.21|280.21|284.98|278.98|286.21|280.21|284.98|278.98|0
1586287500000|2020-04-07 19:25:00|284.77|278.77|284.09|278.09|285.14|279.14|283.95|277.95|0
1586287800000|2020-04-07 19:30:00|284|278|284.44|278.44|284.58|278.58|283.72|277.72|0
1586288100000|2020-04-07 19:35:00|284.43|278.43|285.69|279.69|285.76|279.76|284.38|278.38|0
1586288400000|2020-04-07 19:40:00|285.68|279.68|285.25|279.25|285.68|279.68|285.19|279.19|0
1586288700000|2020-04-07 19:45:00|285.3|279.3|285.45|279.45|285.87|279.87|285.17|279.17|0
1586289000000|2020-04-07 19:50:00|285.44|279.44|284.62|278.62|285.76|279.76|284.03|278.03|0
1586289300000|2020-04-07 19:55:00|284.67|278.67|284.88|278.88|285.33|279.33|284.61|278.61|0
1586352600000|2020-04-08 13:30:00|286.75|280.75|286.18|280.18|287.3|281.3|285.85|279.85|0
1586352900000|2020-04-08 13:35:00|286.44|280.44|285.53|279.53|287.2|281.2|284.91|278.91|0
1586353200000|2020-04-08 13:40:00|285.46|279.46|285.79|279.79|286.89|280.89|285.46|279.46|0
1586353500000|2020-04-08 13:45:00|285.83|279.83|286.19|280.19|287.22|281.22|285.83|279.83|0
1586353800000|2020-04-08 13:50:00|286.05|280.05|286.68|280.68|286.83|280.83|285.37|279.37|0
1586354100000|2020-04-08 13:55:00|286.58|280.58|285.34|279.34|286.98|280.98|285.34|279.34|0
1586354400000|2020-04-08 14:00:00|285.3|279.3|285.33|279.33|286.16|280.16|285.2|279.2|0
1586354700000|2020-04-08 14:05:00|285.31|279.31|283.41|277.41|285.36|279.36|282.8|276.8|0
1586355000000|2020-04-08 14:10:00|283.43|277.43|284.86|278.86|284.87|278.87|283.43|277.43|0
1586355300000|2020-04-08 14:15:00|284.66|278.66|289.34|283.34|289.34|283.34|284.64|278.64|0
1586355600000|2020-04-08 14:20:00|289.3|283.3|288.1|282.1|290.05|284.05|288.05|282.05|0
1586355900000|2020-04-08 14:25:00|288.02|282.02|289.13|283.13|289.6|283.6|287.63|281.63|0
1586356200000|2020-04-08 14:30:00|289.18|283.18|290.69|284.69|291.53|285.53|289.18|283.18|0
1586356500000|2020-04-08 14:35:00|290.74|284.74|289.26|283.26|290.85|284.85|289.26|283.26|0
1586356800000|2020-04-08 14:40:00|289.25|283.25|288.38|282.38|290.14|284.14|287.88|281.88|0
1586357100000|2020-04-08 14:45:00|288.33|282.33|288.59|282.59|288.73|282.73|287.78|281.78|0
1586357400000|2020-04-08 14:50:00|288.63|282.63|289.97|283.97|290.5|284.5|288.55|282.55|0
1586357700000|2020-04-08 14:55:00|289.96|283.96|290.51|284.51|290.64|284.64|289.56|283.56|0
1586358000000|2020-04-08 15:00:00|290.5|284.5|290.22|284.22|290.93|284.93|290.21|284.21|0
1586358300000|2020-04-08 15:05:00|290.23|284.23|290.57|284.57|290.67|284.67|289.62|283.62|0
1586358600000|2020-04-08 15:10:00|290.48|284.48|292.31|286.31|292.31|286.31|290.48|284.48|0
1586358900000|2020-04-08 15:15:00|292.16|286.16|292.24|286.24|292.35|286.35|291.84|285.84|0
1586359200000|2020-04-08 15:20:00|292.27|286.27|292.4|286.4|292.95|286.95|291.96|285.96|0
1586359500000|2020-04-08 15:25:00|292.48|286.48|293.6|287.6|293.99|287.99|292.47|286.47|0
1586359800000|2020-04-08 15:30:00|293.57|287.57|294.22|288.22|294.28|288.28|292.96|286.96|0
1586360100000|2020-04-08 15:35:00|294.21|288.21|293.81|287.81|294.26|288.26|293.58|287.58|0
1586360400000|2020-04-08 15:40:00|293.8|287.8|295.12|289.12|295.26|289.26|293.8|287.8|0
1586360700000|2020-04-08 15:45:00|295.11|289.11|297.35|291.35|297.79|291.79|294.92|288.92|0
1586361000000|2020-04-08 15:50:00|297.43|291.43|296.94|290.94|298.05|292.05|296.77|290.77|0
1586361300000|2020-04-08 15:55:00|296.95|290.95|296.9|290.9|297.64|291.64|296.77|290.77|0
1586361600000|2020-04-08 16:00:00|296.89|290.89|296.77|290.77|297.11|291.11|296.39|290.39|0
1586361900000|2020-04-08 16:05:00|296.76|290.76|296.08|290.08|296.8|290.8|295.74|289.74|0
1586362200000|2020-04-08 16:10:00|296.09|290.09|295.08|289.08|296.15|290.15|295.08|289.08|0
1586362500000|2020-04-08 16:15:00|295.05|289.05|295.17|289.17|295.81|289.81|294.51|288.51|0
1586362800000|2020-04-08 16:20:00|295.18|289.18|294.02|288.02|295.41|289.41|294.02|288.02|0
1586363100000|2020-04-08 16:25:00|294.03|288.03|293.72|287.72|294.05|288.05|293.2|287.2|0
1586363400000|2020-04-08 16:30:00|293.66|287.66|294.43|288.43|294.52|288.52|293.66|287.66|0
1586363700000|2020-04-08 16:35:00|294.44|288.44|295.83|289.83|295.83|289.83|294.26|288.26|0
1586364000000|2020-04-08 16:40:00|295.86|289.86|295.91|289.91|296.43|290.43|295.63|289.63|0
1586364300000|2020-04-08 16:45:00|295.96|289.96|295.67|289.67|296.27|290.27|295.57|289.57|0
1586364600000|2020-04-08 16:50:00|295.68|289.68|295.16|289.16|296.36|290.36|295.16|289.16|0
1586364900000|2020-04-08 16:55:00|295.15|289.15|295.43|289.43|295.78|289.78|295|289|0
1586365200000|2020-04-08 17:00:00|295.44|289.44|295.45|289.45|295.64|289.64|295.1|289.1|0
1586365500000|2020-04-08 17:05:00|295.44|289.44|295.14|289.14|295.77|289.77|295.09|289.09|0
1586365800000|2020-04-08 17:10:00|295.13|289.13|295.05|289.05|295.37|289.37|294.73|288.73|0
1586366100000|2020-04-08 17:15:00|295.06|289.06|296.27|290.27|296.71|290.71|295.06|289.06|0
1586366400000|2020-04-08 17:20:00|296.4|290.4|296.26|290.26|296.46|290.46|296.09|290.09|0
1586366700000|2020-04-08 17:25:00|296.22|290.22|295.6|289.6|296.29|290.29|295.46|289.46|0
1586367000000|2020-04-08 17:30:00|295.58|289.58|294.39|288.39|295.8|289.8|294.39|288.39|0
1586367300000|2020-04-08 17:35:00|294.38|288.38|293.29|287.29|294.52|288.52|293.19|287.19|0
1586367600000|2020-04-08 17:40:00|293.43|287.43|292.92|286.92|293.52|287.52|292.74|286.74|0
1586367900000|2020-04-08 17:45:00|292.97|286.97|293.53|287.53|293.81|287.81|292.97|286.97|0
1586368200000|2020-04-08 17:50:00|293.54|287.54|293.76|287.76|294.08|288.08|293.49|287.49|0
1586368500000|2020-04-08 17:55:00|293.67|287.67|293.06|287.06|293.68|287.68|292.97|286.97|0
1586368800000|2020-04-08 18:00:00|293.05|287.05|294.08|288.08|294.08|288.08|292.94|286.94|0
1586369100000|2020-04-08 18:05:00|294.15|288.15|293.91|287.91|294.23|288.23|293.47|287.47|0
1586369400000|2020-04-08 18:10:00|293.79|287.79|293.47|287.47|293.91|287.91|293.45|287.45|0
1586369700000|2020-04-08 18:15:00|293.48|287.48|294.85|288.85|294.9|288.9|293.48|287.48|0
1586370000000|2020-04-08 18:20:00|294.95|288.95|295.09|289.09|295.2|289.2|294.69|288.69|0
1586370300000|2020-04-08 18:25:00|295.08|289.08|294.9|288.9|295.34|289.34|294.86|288.86|0
1586370600000|2020-04-08 18:30:00|295.02|289.02|295.76|289.76|295.77|289.77|294.92|288.92|0
1586370900000|2020-04-08 18:35:00|295.78|289.78|295.38|289.38|295.79|289.79|295.09|289.09|0
1586371200000|2020-04-08 18:40:00|295.39|289.39|296.16|290.16|296.59|290.59|295.38|289.38|0
1586371500000|2020-04-08 18:45:00|296.18|290.18|295.52|289.52|296.75|290.75|295.52|289.52|0
1586371800000|2020-04-08 18:50:00|295.45|289.45|296.25|290.25|296.48|290.48|295.45|289.45|0
1586372100000|2020-04-08 18:55:00|296.28|290.28|297.05|291.05|297.12|291.12|295.55|289.55|0
1586372400000|2020-04-08 19:00:00|297.09|291.09|297.3|291.3|297.48|291.48|296.79|290.79|0
1586372700000|2020-04-08 19:05:00|297.24|291.24|297.09|291.09|297.55|291.55|297.09|291.09|0
1586373000000|2020-04-08 19:10:00|297.08|291.08|295.34|289.34|297.09|291.09|295.04|289.04|0
1586373300000|2020-04-08 19:15:00|295.35|289.35|295.76|289.76|296.23|290.23|295.28|289.28|0
1586373600000|2020-04-08 19:20:00|295.77|289.77|294.59|288.59|296.26|290.26|294.49|288.49|0
1586373900000|2020-04-08 19:25:00|294.56|288.56|294.73|288.73|295.15|289.15|294.44|288.44|0
1586374200000|2020-04-08 19:30:00|294.74|288.74|294.76|288.76|295.65|289.65|294.69|288.69|0
1586374500000|2020-04-08 19:35:00|294.77|288.77|293.94|287.94|294.93|288.93|293.51|287.51|0
1586374800000|2020-04-08 19:40:00|293.87|287.87|294.11|288.11|294.16|288.16|293.44|287.44|0
1586375100000|2020-04-08 19:45:00|294.23|288.23|294.64|288.64|294.89|288.89|294.12|288.12|0
1586375400000|2020-04-08 19:50:00|294.68|288.68|294.83|288.83|295.29|289.29|294.57|288.57|0
1586375700000|2020-04-08 19:55:00|294.8|288.8|294.93|288.93|294.99|288.99|294.12|288.12|0
1586439000000|2020-04-09 13:30:00|300.78|294.78|301.47|295.47|302.07|296.07|300.53|294.53|0
1586439300000|2020-04-09 13:35:00|301.42|295.42|300.76|294.76|302.17|296.17|300|294|0
1586439600000|2020-04-09 13:40:00|300.78|294.78|303.2|297.2|303.43|297.43|300.57|294.57|0
1586439900000|2020-04-09 13:45:00|303.21|297.21|302.47|296.47|303.77|297.77|302.2|296.2|0
1586440200000|2020-04-09 13:50:00|302.44|296.44|301.62|295.62|302.49|296.49|300.9|294.9|0
1586440500000|2020-04-09 13:55:00|301.69|295.69|302.22|296.22|302.53|296.53|300.83|294.83|0
1586440800000|2020-04-09 14:00:00|302.21|296.21|301.52|295.52|302.38|296.38|301.52|295.52|0
1586441100000|2020-04-09 14:05:00|301.51|295.51|297.99|291.99|301.51|295.51|297.75|291.75|0
1586441400000|2020-04-09 14:10:00|297.98|291.98|299.53|293.53|300.13|294.13|297.95|291.95|0
1586441700000|2020-04-09 14:15:00|299.62|293.62|297.17|291.17|299.94|293.94|297.16|291.16|0
1586442000000|2020-04-09 14:20:00|297.16|291.16|295.75|289.75|297.74|291.74|294.79|288.79|0
1586442300000|2020-04-09 14:25:00|295.74|289.74|298.64|292.64|298.72|292.72|295.69|289.69|0
1586442600000|2020-04-09 14:30:00|298.69|292.69|298.29|292.29|298.93|292.93|297.24|291.24|0
1586442900000|2020-04-09 14:35:00|298.27|292.27|297.53|291.53|298.77|292.77|297.33|291.33|0
1586443200000|2020-04-09 14:40:00|297.54|291.54|297.82|291.82|297.85|291.85|296.42|290.42|0
1586443500000|2020-04-09 14:45:00|297.81|291.81|297.41|291.41|298.08|292.08|297.25|291.25|0
1586443800000|2020-04-09 14:50:00|297.4|291.4|296.71|290.71|297.8|291.8|296.7|290.7|0
1586444100000|2020-04-09 14:55:00|296.69|290.69|297.5|291.5|297.95|291.95|296.69|290.69|0
1586444400000|2020-04-09 15:00:00|297.76|291.76|295.65|289.65|297.79|291.79|295.59|289.59|0
1586444700000|2020-04-09 15:05:00|295.63|289.63|296.85|290.85|297.1|291.1|295.6|289.6|0
1586445000000|2020-04-09 15:10:00|296.84|290.84|295.99|289.99|297.13|291.13|295.79|289.79|0
1586445300000|2020-04-09 15:15:00|296.03|290.03|295.4|289.4|296.24|290.24|295.32|289.32|0
1586445600000|2020-04-09 15:20:00|295.41|289.41|294.76|288.76|295.46|289.46|294.59|288.59|0
1586445900000|2020-04-09 15:25:00|294.77|288.77|295.82|289.82|295.82|289.82|294.66|288.66|0
1586446200000|2020-04-09 15:30:00|295.64|289.64|295.14|289.14|295.78|289.78|294.92|288.92|0
1586446500000|2020-04-09 15:35:00|295.15|289.15|296.4|290.4|296.76|290.76|294.87|288.87|0
1586446800000|2020-04-09 15:40:00|296.39|290.39|296.54|290.54|296.81|290.81|296.05|290.05|0
1586447100000|2020-04-09 15:45:00|296.56|290.56|298.56|292.56|298.68|292.68|296.56|290.56|0
1586447400000|2020-04-09 15:50:00|298.6|292.6|299.13|293.13|299.21|293.21|298.5|292.5|0
1586447700000|2020-04-09 15:55:00|299.14|293.14|299.84|293.84|299.85|293.85|298.78|292.78|0
1586448000000|2020-04-09 16:00:00|299.83|293.83|299.85|293.85|300.06|294.06|299.6|293.6|0
1586448300000|2020-04-09 16:05:00|299.87|293.87|299.29|293.29|299.96|293.96|298.91|292.91|0
1586448600000|2020-04-09 16:10:00|299.28|293.28|298.51|292.51|299.37|293.37|298.49|292.49|0
1586448900000|2020-04-09 16:15:00|298.5|292.5|298.73|292.73|298.73|292.73|298.25|292.25|0
1586449200000|2020-04-09 16:20:00|298.75|292.75|298.76|292.76|299.14|293.14|298.65|292.65|0
1586449500000|2020-04-09 16:25:00|298.71|292.71|298.53|292.53|299.07|293.07|298.06|292.06|0
1586449800000|2020-04-09 16:30:00|298.54|292.54|298.89|292.89|299.05|293.05|298.49|292.49|0
1586450100000|2020-04-09 16:35:00|298.86|292.86|299.06|293.06|299.4|293.4|298.64|292.64|0
1586450400000|2020-04-09 16:40:00|299.05|293.05|298.28|292.28|299.23|293.23|298.22|292.22|0
1586450700000|2020-04-09 16:45:00|298.29|292.29|297.58|291.58|298.29|292.29|297.51|291.51|0
1586451000000|2020-04-09 16:50:00|297.56|291.56|297.95|291.95|298.16|292.16|297.32|291.32|0
1586451300000|2020-04-09 16:55:00|298.02|292.02|297.91|291.91|298.49|292.49|297.77|291.77|0
1586451600000|2020-04-09 17:00:00|297.92|291.92|298.43|292.43|298.59|292.59|297.71|291.71|0
1586451900000|2020-04-09 17:05:00|298.49|292.49|297.9|291.9|298.55|292.55|297.75|291.75|0
1586452200000|2020-04-09 17:10:00|297.77|291.77|296.59|290.59|297.77|291.77|296.56|290.56|0
1586452500000|2020-04-09 17:15:00|296.6|290.6|296.62|290.62|296.93|290.93|296|290|0
1586452800000|2020-04-09 17:20:00|296.68|290.68|297.21|291.21|297.21|291.21|296.45|290.45|0
1586453100000|2020-04-09 17:25:00|297.08|291.08|296.97|290.97|297.46|291.46|296.71|290.71|0
1586453400000|2020-04-09 17:30:00|297|291|297.3|291.3|297.5|291.5|296.87|290.87|0
1586453700000|2020-04-09 17:35:00|297.31|291.31|296.17|290.17|297.37|291.37|296.14|290.14|0
1586454000000|2020-04-09 17:40:00|296.15|290.15|297.02|291.02|297.19|291.19|296.14|290.14|0
1586454300000|2020-04-09 17:45:00|297.01|291.01|297.08|291.08|297.34|291.34|297|291|0
1586454600000|2020-04-09 17:50:00|297.06|291.06|296.71|290.71|297.21|291.21|296.58|290.58|0
1586454900000|2020-04-09 17:55:00|296.72|290.72|297.79|291.79|297.8|291.8|296.5|290.5|0
1586455200000|2020-04-09 18:00:00|297.75|291.75|296.68|290.68|297.85|291.85|296.68|290.68|0
1586455500000|2020-04-09 18:05:00|296.55|290.55|295.21|289.21|296.63|290.63|295.1|289.1|0
1586455800000|2020-04-09 18:10:00|295.23|289.23|295.46|289.46|295.58|289.58|295.21|289.21|0
1586456100000|2020-04-09 18:15:00|295.45|289.45|295.35|289.35|296.06|290.06|295.24|289.24|0
1586456400000|2020-04-09 18:20:00|295.36|289.36|294.44|288.44|295.63|289.63|294.21|288.21|0
1586456700000|2020-04-09 18:25:00|294.45|288.45|294.37|288.37|295.22|289.22|294.32|288.32|0
1586457000000|2020-04-09 18:30:00|294.38|288.38|294.49|288.49|295.32|289.32|294.35|288.35|0
1586457300000|2020-04-09 18:35:00|294.41|288.41|294.03|288.03|294.51|288.51|294|288|0
1586457600000|2020-04-09 18:40:00|293.89|287.89|294.35|288.35|294.47|288.47|293.79|287.79|0
1586457900000|2020-04-09 18:45:00|294.36|288.36|293.71|287.71|294.45|288.45|293.65|287.65|0
1586458200000|2020-04-09 18:50:00|293.73|287.73|292.32|286.32|293.74|287.74|292.17|286.17|0
1586458500000|2020-04-09 18:55:00|292.27|286.27|292.66|286.66|292.66|286.66|291.93|285.93|0
1586458800000|2020-04-09 19:00:00|292.63|286.63|293.81|287.81|293.98|287.98|292.63|286.63|0
1586459100000|2020-04-09 19:05:00|293.82|287.82|295.5|289.5|295.5|289.5|293.82|287.82|0
1586459400000|2020-04-09 19:10:00|295.51|289.51|294.92|288.92|295.68|289.68|294.8|288.8|0
1586459700000|2020-04-09 19:15:00|295.07|289.07|295.46|289.46|296.08|290.08|295.07|289.07|0
1586460000000|2020-04-09 19:20:00|295.47|289.47|294.78|288.78|295.47|289.47|294.48|288.48|0
1586460300000|2020-04-09 19:25:00|294.8|288.8|295.45|289.45|295.46|289.46|294.74|288.74|0
1586460600000|2020-04-09 19:30:00|295.44|289.44|295.24|289.24|295.86|289.86|295|289|0
1586460900000|2020-04-09 19:35:00|295.23|289.23|295.25|289.25|295.64|289.64|294.74|288.74|0
1586461200000|2020-04-09 19:40:00|295.24|289.24|295.94|289.94|295.95|289.95|294.97|288.97|0
1586461500000|2020-04-09 19:45:00|295.95|289.95|295.2|289.2|296.08|290.08|295.2|289.2|0
1586461800000|2020-04-09 19:50:00|295.23|289.23|295.79|289.79|296.01|290.01|295.12|289.12|0
1586462100000|2020-04-09 19:55:00|295.78|289.78|296.16|290.16|296.36|290.36|295.42|289.42|0
1586784600000|2020-04-13 13:30:00|291.53|285.53|290.33|284.33|291.79|285.79|290.27|284.27|0
1586784900000|2020-04-13 13:35:00|290.34|284.34|290.24|284.24|290.43|284.43|287.07|281.07|0
1586785200000|2020-04-13 13:40:00|290.22|284.22|287.99|281.99|290.92|284.92|287.51|281.51|0
1586785500000|2020-04-13 13:45:00|287.94|281.94|288.16|282.16|288.65|282.65|287.08|281.08|0
1586785800000|2020-04-13 13:50:00|288.29|282.29|289.54|283.54|289.85|283.85|287.95|281.95|0
1586786100000|2020-04-13 13:55:00|289.53|283.53|290.36|284.36|290.72|284.72|289.53|283.53|0
1586786400000|2020-04-13 14:00:00|290.49|284.49|292.83|286.83|293.3|287.3|290.48|284.48|0
1586786700000|2020-04-13 14:05:00|292.84|286.84|291.79|285.79|293.09|287.09|291.21|285.21|0
1586787000000|2020-04-13 14:10:00|291.88|285.88|291.39|285.39|292.6|286.6|291.39|285.39|0
1586787300000|2020-04-13 14:15:00|291.38|285.38|289.64|283.64|291.57|285.57|289.62|283.62|0
1586787600000|2020-04-13 14:20:00|289.65|283.65|289.7|283.7|290.06|284.06|289.25|283.25|0
1586787900000|2020-04-13 14:25:00|289.65|283.65|289.16|283.16|289.85|283.85|287.83|281.83|0
1586788200000|2020-04-13 14:30:00|289.1|283.1|288.46|282.46|289.1|283.1|288.18|282.18|0
1586788500000|2020-04-13 14:35:00|288.45|282.45|287.35|281.35|288.9|282.9|287.06|281.06|0
1586788800000|2020-04-13 14:40:00|287.31|281.31|286.58|280.58|287.49|281.49|286.27|280.27|0
1586789100000|2020-04-13 14:45:00|286.64|280.64|286.13|280.13|287.16|281.16|286.12|280.12|0
1586789400000|2020-04-13 14:50:00|286.15|280.15|285.95|279.95|287.15|281.15|285.53|279.53|0
1586789700000|2020-04-13 14:55:00|285.96|279.96|286.97|280.97|287.3|281.3|285.56|279.56|0
1586790000000|2020-04-13 15:00:00|287.23|281.23|286.94|280.94|287.81|281.81|286.88|280.88|0
1586790300000|2020-04-13 15:05:00|286.96|280.96|285.25|279.25|287.08|281.08|285.15|279.15|0
1586790600000|2020-04-13 15:10:00|285.24|279.24|286.06|280.06|286.5|280.5|285.23|279.23|0
1586790900000|2020-04-13 15:15:00|286.05|280.05|287.1|281.1|287.38|281.38|286.05|280.05|0
1586791200000|2020-04-13 15:20:00|287.11|281.11|287.2|281.2|287.37|281.37|286.8|280.8|0
1586791500000|2020-04-13 15:25:00|287.19|281.19|288.8|282.8|288.82|282.82|287.18|281.18|0
1586791800000|2020-04-13 15:30:00|288.75|282.75|287.91|281.91|288.79|282.79|287.13|281.13|0
1586792100000|2020-04-13 15:35:00|287.61|281.61|288.25|282.25|288.28|282.28|287.46|281.46|0
1586792400000|2020-04-13 15:40:00|288.21|282.21|286.96|280.96|288.21|282.21|286.9|280.9|0
1586792700000|2020-04-13 15:45:00|286.98|280.98|287.34|281.34|287.38|281.38|286.62|280.62|0
1586793000000|2020-04-13 15:50:00|287.32|281.32|287.87|281.87|287.87|281.87|287.05|281.05|0
1586793300000|2020-04-13 15:55:00|288|282|289.02|283.02|289.33|283.33|287.98|281.98|0
1586793600000|2020-04-13 16:00:00|289.03|283.03|289.71|283.71|289.74|283.74|288.79|282.79|0
1586793900000|2020-04-13 16:05:00|289.72|283.72|290.24|284.24|290.25|284.25|289.72|283.72|0
1586794200000|2020-04-13 16:10:00|290.25|284.25|291.51|285.51|291.51|285.51|290.12|284.12|0
1586794500000|2020-04-13 16:15:00|291.52|285.52|291.93|285.93|292.24|286.24|291.27|285.27|0
1586794800000|2020-04-13 16:20:00|291.92|285.92|290.85|284.85|291.95|285.95|290.71|284.71|0
1586795100000|2020-04-13 16:25:00|290.89|284.89|290.24|284.24|291.28|285.28|290.24|284.24|0
1586795400000|2020-04-13 16:30:00|290.26|284.26|290.28|284.28|290.37|284.37|289.77|283.77|0
1586795700000|2020-04-13 16:35:00|290.3|284.3|290.77|284.77|290.82|284.82|290.09|284.09|0
1586796000000|2020-04-13 16:40:00|290.8|284.8|290.32|284.32|290.84|284.84|290.32|284.32|0
1586796300000|2020-04-13 16:45:00|290.31|284.31|291.05|285.05|291.2|285.2|290.22|284.22|0
1586796600000|2020-04-13 16:50:00|291.07|285.07|289.72|283.72|291.07|285.07|289.59|283.59|0
1586796900000|2020-04-13 16:55:00|289.7|283.7|290.06|284.06|290.09|284.09|289.41|283.41|0
1586797200000|2020-04-13 17:00:00|289.8|283.8|289.75|283.75|290.05|284.05|289.5|283.5|0
1586797500000|2020-04-13 17:05:00|289.73|283.73|289.96|283.96|290.03|284.03|289.63|283.63|0
1586797800000|2020-04-13 17:10:00|290.22|284.22|289.69|283.69|290.24|284.24|289.36|283.36|0
1586798100000|2020-04-13 17:15:00|289.43|283.43|289.7|283.7|289.94|283.94|289.42|283.42|0
1586798400000|2020-04-13 17:20:00|289.69|283.69|289.5|283.5|289.82|283.82|289.3|283.3|0
1586798700000|2020-04-13 17:25:00|289.46|283.46|289.54|283.54|289.72|283.72|289.19|283.19|0
1586799000000|2020-04-13 17:30:00|289.52|283.52|289.68|283.68|289.78|283.78|289.05|283.05|0
1586799300000|2020-04-13 17:35:00|289.66|283.66|291.2|285.2|291.3|285.3|289.33|283.33|0
1586799600000|2020-04-13 17:40:00|291.24|285.24|291.88|285.88|291.89|285.89|290.86|284.86|0
1586799900000|2020-04-13 17:45:00|291.87|285.87|291.57|285.57|292.28|286.28|291.54|285.54|0
1586800200000|2020-04-13 17:50:00|291.55|285.55|291.59|285.59|291.88|285.88|291.37|285.37|0
1586800500000|2020-04-13 17:55:00|291.58|285.58|292.16|286.16|292.55|286.55|291.58|285.58|0
1586800800000|2020-04-13 18:00:00|292.14|286.14|293.03|287.03|293.13|287.13|292.11|286.11|0
1586801100000|2020-04-13 18:05:00|292.77|286.77|292.8|286.8|293.09|287.09|292.46|286.46|0
1586801400000|2020-04-13 18:10:00|292.77|286.77|292.2|286.2|292.81|286.81|292.08|286.08|0
1586801700000|2020-04-13 18:15:00|292.21|286.21|292.25|286.25|292.66|286.66|291.98|285.98|0
1586802000000|2020-04-13 18:20:00|292.52|286.52|292.44|286.44|292.59|286.59|291.8|285.8|0
1586802300000|2020-04-13 18:25:00|292.43|286.43|291.72|285.72|292.48|286.48|291.66|285.66|0
1586802600000|2020-04-13 18:30:00|291.71|285.71|292.33|286.33|292.35|286.35|291.71|285.71|0
1586802900000|2020-04-13 18:35:00|292.06|286.06|291.77|285.77|292.26|286.26|291.68|285.68|0
1586803200000|2020-04-13 18:40:00|291.78|285.78|291.1|285.1|291.86|285.86|291.01|285.01|0
1586803500000|2020-04-13 18:45:00|291.13|285.13|292.16|286.16|292.5|286.5|290.98|284.98|0
1586803800000|2020-04-13 18:50:00|292.17|286.17|292.75|286.75|292.77|286.77|292.11|286.11|0
1586804100000|2020-04-13 18:55:00|292.72|286.72|293.33|287.33|293.51|287.51|292.65|286.65|0
1586804400000|2020-04-13 19:00:00|293.35|287.35|292.75|286.75|293.6|287.6|292.49|286.49|0
1586804700000|2020-04-13 19:05:00|292.51|286.51|292.22|286.22|292.78|286.78|292.2|286.2|0
1586805000000|2020-04-13 19:10:00|292.24|286.24|292.98|286.98|293.13|287.13|292.22|286.22|0
1586805300000|2020-04-13 19:15:00|292.96|286.96|293.71|287.71|293.71|287.71|292.74|286.74|0
1586805600000|2020-04-13 19:20:00|293.73|287.73|293.8|287.8|294.22|288.22|293.54|287.54|0
1586805900000|2020-04-13 19:25:00|293.76|287.76|294.32|288.32|294.32|288.32|293.5|287.5|0
1586806200000|2020-04-13 19:30:00|294.33|288.33|294.37|288.37|294.49|288.49|293.91|287.91|0
1586806500000|2020-04-13 19:35:00|294.48|288.48|294.17|288.17|294.68|288.68|293.79|287.79|0
1586806800000|2020-04-13 19:40:00|294.19|288.19|294.64|288.64|294.72|288.72|294.1|288.1|0
1586807100000|2020-04-13 19:45:00|294.91|288.91|295.39|289.39|295.42|289.42|294.26|288.26|0
1586807400000|2020-04-13 19:50:00|295.37|289.37|295.01|289.01|295.37|289.37|294.55|288.55|0
1586807700000|2020-04-13 19:55:00|294.75|288.75|295.08|289.08|295.53|289.53|294.66|288.66|0
1586871000000|2020-04-14 13:30:00|298.65|292.65|300.49|294.49|300.76|294.76|298.34|292.34|0
1586871300000|2020-04-14 13:35:00|300.53|294.53|302.17|296.17|302.21|296.21|300.53|294.53|0
1586871600000|2020-04-14 13:40:00|302.14|296.14|304.39|298.39|304.57|298.57|302|296|0
1586871900000|2020-04-14 13:45:00|304.47|298.47|304.84|298.84|305.09|299.09|303.39|297.39|0
1586872200000|2020-04-14 13:50:00|304.85|298.85|303.05|297.05|304.85|298.85|302.71|296.71|0
1586872500000|2020-04-14 13:55:00|303.07|297.07|305.13|299.13|305.13|299.13|303.07|297.07|0
1586872800000|2020-04-14 14:00:00|305.14|299.14|304.7|298.7|305.52|299.52|304.36|298.36|0
1586873100000|2020-04-14 14:05:00|304.67|298.67|303.54|297.54|304.67|298.67|303.08|297.08|0
1586873400000|2020-04-14 14:10:00|303.52|297.52|303.67|297.67|304.23|298.23|303.44|297.44|0
1586873700000|2020-04-14 14:15:00|303.68|297.68|303.14|297.14|303.88|297.88|303.04|297.04|0
1586874000000|2020-04-14 14:20:00|303.13|297.13|301.71|295.71|303.33|297.33|301.71|295.71|0
1586874300000|2020-04-14 14:25:00|301.7|295.7|301.71|295.71|302.3|296.3|301.12|295.12|0
1586874600000|2020-04-14 14:30:00|301.7|295.7|298.68|292.68|301.76|295.76|298.63|292.63|0
1586874900000|2020-04-14 14:35:00|298.7|292.7|298.88|292.88|299.39|293.39|298.29|292.29|0
1586875200000|2020-04-14 14:40:00|298.93|292.93|299.56|293.56|299.56|293.56|298.54|292.54|0
1586875500000|2020-04-14 14:45:00|299.7|293.7|300|294|300.2|294.2|299.57|293.57|0
1586875800000|2020-04-14 14:50:00|300.01|294.01|299.79|293.79|300.36|294.36|299.72|293.72|0
1586876100000|2020-04-14 14:55:00|299.77|293.77|298.54|292.54|299.96|293.96|298.54|292.54|0
1586876400000|2020-04-14 15:00:00|298.55|292.55|297.54|291.54|298.79|292.79|297.53|291.53|0
1586876700000|2020-04-14 15:05:00|297.51|291.51|296.63|290.63|297.67|291.67|296.21|290.21|0
1586877000000|2020-04-14 15:10:00|296.65|290.65|297.35|291.35|297.73|291.73|296.65|290.65|0
1586877300000|2020-04-14 15:15:00|297.42|291.42|297.41|291.41|297.87|291.87|297.09|291.09|0
1586877600000|2020-04-14 15:20:00|297.34|291.34|298.59|292.59|298.59|292.59|297.2|291.2|0
1586877900000|2020-04-14 15:25:00|298.6|292.6|298.74|292.74|299.23|293.23|298.6|292.6|0
1586878200000|2020-04-14 15:30:00|298.73|292.73|299.17|293.17|299.47|293.47|298.67|292.67|0
1586878500000|2020-04-14 15:35:00|299.18|293.18|298.99|292.99|299.44|293.44|298.83|292.83|0
1586878800000|2020-04-14 15:40:00|299|293|299.58|293.58|299.61|293.61|299|293|0
1586879100000|2020-04-14 15:45:00|299.6|293.6|299.31|293.31|299.61|293.61|299.21|293.21|0
1586879400000|2020-04-14 15:50:00|299.33|293.33|299.68|293.68|299.9|293.9|299.25|293.25|0
1586879700000|2020-04-14 15:55:00|299.94|293.94|299.56|293.56|300.08|294.08|299.33|293.33|0
1586880000000|2020-04-14 16:00:00|299.57|293.57|301.09|295.09|301.1|295.1|299.51|293.51|0
1586880300000|2020-04-14 16:05:00|301.1|295.1|301.35|295.35|301.4|295.4|300.66|294.66|0
1586880600000|2020-04-14 16:10:00|301.3|295.3|300.89|294.89|301.37|295.37|300.78|294.78|0
1586880900000|2020-04-14 16:15:00|300.88|294.88|300.61|294.61|301.07|295.07|300.24|294.24|0
1586881200000|2020-04-14 16:20:00|300.59|294.59|301.09|295.09|301.14|295.14|300.57|294.57|0
1586881500000|2020-04-14 16:25:00|301.35|295.35|300.71|294.71|301.43|295.43|300.67|294.67|0
1586881800000|2020-04-14 16:30:00|300.7|294.7|301.24|295.24|301.45|295.45|300.7|294.7|0
1586882100000|2020-04-14 16:35:00|301.25|295.25|301.53|295.53|301.73|295.73|301.12|295.12|0
1586882400000|2020-04-14 16:40:00|301.54|295.54|301.37|295.37|302.52|296.52|301.37|295.37|0
1586882700000|2020-04-14 16:45:00|301.34|295.34|301.28|295.28|301.57|295.57|300.52|294.52|0
1586883000000|2020-04-14 16:50:00|301.27|295.27|301.54|295.54|301.8|295.8|300.93|294.93|0
1586883300000|2020-04-14 16:55:00|301.55|295.55|302.41|296.41|302.56|296.56|301.44|295.44|0
1586883600000|2020-04-14 17:00:00|302.4|296.4|301.19|295.19|302.4|296.4|301.17|295.17|0
1586883900000|2020-04-14 17:05:00|301.2|295.2|301.41|295.41|301.84|295.84|301.02|295.02|0
1586884200000|2020-04-14 17:10:00|301.4|295.4|301.31|295.31|301.47|295.47|301.05|295.05|0
1586884500000|2020-04-14 17:15:00|301.32|295.32|301.46|295.46|301.95|295.95|301.26|295.26|0
1586884800000|2020-04-14 17:20:00|301.61|295.61|302.07|296.07|302.25|296.25|301.48|295.48|0
1586885100000|2020-04-14 17:25:00|302.11|296.11|302.44|296.44|302.86|296.86|302.1|296.1|0
1586885400000|2020-04-14 17:30:00|302.42|296.42|302.94|296.94|303.2|297.2|302.42|296.42|0
1586885700000|2020-04-14 17:35:00|302.91|296.91|302.89|296.89|302.98|296.98|302.17|296.17|0
1586886000000|2020-04-14 17:40:00|302.9|296.9|303.35|297.35|303.54|297.54|302.9|296.9|0
1586886300000|2020-04-14 17:45:00|303.34|297.34|303.55|297.55|303.89|297.89|303.06|297.06|0
1586886600000|2020-04-14 17:50:00|303.57|297.57|304.55|298.55|304.91|298.91|303.55|297.55|0
1586886900000|2020-04-14 17:55:00|304.54|298.54|304.32|298.32|304.65|298.65|304.05|298.05|0
1586887200000|2020-04-14 18:00:00|304.34|298.34|303.52|297.52|304.59|298.59|303.33|297.33|0
1586887500000|2020-04-14 18:05:00|303.54|297.54|303.1|297.1|303.56|297.56|302.72|296.72|0
1586887800000|2020-04-14 18:10:00|303.11|297.11|303.44|297.44|303.54|297.54|303.03|297.03|0
1586888100000|2020-04-14 18:15:00|303.43|297.43|303.94|297.94|303.97|297.97|303.42|297.42|0
1586888400000|2020-04-14 18:20:00|303.93|297.93|304|298|304.3|298.3|303.54|297.54|0
1586888700000|2020-04-14 18:25:00|303.95|297.95|303.29|297.29|304.06|298.06|303.28|297.28|0
1586889000000|2020-04-14 18:30:00|303.35|297.35|302.98|296.98|303.69|297.69|302.65|296.65|0
1586889300000|2020-04-14 18:35:00|302.93|296.93|302.34|296.34|302.96|296.96|302.19|296.19|0
1586889600000|2020-04-14 18:40:00|302.35|296.35|302.45|296.45|302.82|296.82|302.3|296.3|0
1586889900000|2020-04-14 18:45:00|302.47|296.47|302.49|296.49|302.72|296.72|302.16|296.16|0
1586890200000|2020-04-14 18:50:00|302.51|296.51|302.53|296.53|302.67|296.67|302.33|296.33|0
1586890500000|2020-04-14 18:55:00|302.57|296.57|302.73|296.73|302.87|296.87|302.45|296.45|0
1586890800000|2020-04-14 19:00:00|302.72|296.72|302.04|296.04|302.85|296.85|302.04|296.04|0
1586891100000|2020-04-14 19:05:00|301.98|295.98|302.08|296.08|302.29|296.29|301.75|295.75|0
1586891400000|2020-04-14 19:10:00|302.13|296.13|301.83|295.83|302.36|296.36|301.74|295.74|0
1586891700000|2020-04-14 19:15:00|301.93|295.93|301.47|295.47|301.93|295.93|301.08|295.08|0
1586892000000|2020-04-14 19:20:00|301.46|295.46|301.01|295.01|301.61|295.61|301.01|295.01|0
1586892300000|2020-04-14 19:25:00|301.07|295.07|301.92|295.92|301.94|295.94|301.07|295.07|0
1586892600000|2020-04-14 19:30:00|301.97|295.97|301.2|295.2|301.97|295.97|301.02|295.02|0
1586892900000|2020-04-14 19:35:00|301.19|295.19|301.87|295.87|302.12|296.12|301.13|295.13|0
1586893200000|2020-04-14 19:40:00|301.89|295.89|301.94|295.94|302.54|296.54|301.87|295.87|0
1586893500000|2020-04-14 19:45:00|301.99|295.99|302.26|296.26|302.57|296.57|301.84|295.84|0
1586893800000|2020-04-14 19:50:00|302.33|296.33|301.97|295.97|302.4|296.4|301.61|295.61|0
1586894100000|2020-04-14 19:55:00|301.93|295.93|302.73|296.73|302.94|296.94|301.55|295.55|0
1586957400000|2020-04-15 13:30:00|300.42|294.42|298.82|292.82|300.42|294.42|298.79|292.79|0
1586957700000|2020-04-15 13:35:00|298.94|292.94|299.62|293.62|301.08|295.08|297.57|291.57|0
1586958000000|2020-04-15 13:40:00|299.65|293.65|297.1|291.1|299.82|293.82|297.06|291.06|0
1586958300000|2020-04-15 13:45:00|297.18|291.18|297.94|291.94|298.39|292.39|296.15|290.15|0
1586958600000|2020-04-15 13:50:00|297.93|291.93|299.04|293.04|299.22|293.22|297.37|291.37|0
1586958900000|2020-04-15 13:55:00|298.98|292.98|299.09|293.09|299.68|293.68|297.57|291.57|0
1586959200000|2020-04-15 14:00:00|299.1|293.1|297.27|291.27|299.17|293.17|297.15|291.15|0
1586959500000|2020-04-15 14:05:00|297.33|291.33|297.63|291.63|297.87|291.87|296.85|290.85|0
1586959800000|2020-04-15 14:10:00|297.86|291.86|297.76|291.76|297.92|291.92|297.15|291.15|0
1586960100000|2020-04-15 14:15:00|297.77|291.77|296.75|290.75|297.82|291.82|296.15|290.15|0
1586960400000|2020-04-15 14:20:00|296.73|290.73|296.89|290.89|297.5|291.5|296.33|290.33|0
1586960700000|2020-04-15 14:25:00|296.9|290.9|297.79|291.79|297.79|291.79|296.29|290.29|0
1586961000000|2020-04-15 14:30:00|297.8|291.8|297.12|291.12|298.04|292.04|297.05|291.05|0
1586961300000|2020-04-15 14:35:00|297.06|291.06|296.88|290.88|298.12|292.12|296.48|290.48|0
1586961600000|2020-04-15 14:40:00|296.94|290.94|297.2|291.2|297.76|291.76|296.07|290.07|0
1586961900000|2020-04-15 14:45:00|297.19|291.19|299.42|293.42|299.43|293.43|297.19|291.19|0
1586962200000|2020-04-15 14:50:00|299.41|293.41|299.12|293.12|299.51|293.51|298.6|292.6|0
1586962500000|2020-04-15 14:55:00|299.17|293.17|299.21|293.21|299.81|293.81|298.75|292.75|0
1586962800000|2020-04-15 15:00:00|299.2|293.2|298.3|292.3|299.52|293.52|297.72|291.72|0
1586963100000|2020-04-15 15:05:00|298.31|292.31|297.23|291.23|298.32|292.32|296.95|290.95|0
1586963400000|2020-04-15 15:10:00|297.26|291.26|296.97|290.97|297.73|291.73|296.95|290.95|0
1586963700000|2020-04-15 15:15:00|296.92|290.92|296.13|290.13|296.96|290.96|296.03|290.03|0
1586964000000|2020-04-15 15:20:00|296.11|290.11|295.82|289.82|296.16|290.16|295.5|289.5|0
1586964300000|2020-04-15 15:25:00|295.8|289.8|297|291|297.05|291.05|295.6|289.6|0
1586964600000|2020-04-15 15:30:00|296.99|290.99|297.2|291.2|297.56|291.56|296.75|290.75|0
1586964900000|2020-04-15 15:35:00|297.15|291.15|295.77|289.77|297.15|291.15|295.58|289.58|0
1586965200000|2020-04-15 15:40:00|295.76|289.76|295.9|289.9|296.27|290.27|295.76|289.76|0
1586965500000|2020-04-15 15:45:00|295.89|289.89|295.63|289.63|296.33|290.33|295.55|289.55|0
1586965800000|2020-04-15 15:50:00|295.62|289.62|294.98|288.98|295.75|289.75|294.87|288.87|0
1586966100000|2020-04-15 15:55:00|294.97|288.97|295.06|289.06|295.16|289.16|294.79|288.79|0
1586966400000|2020-04-15 16:00:00|295.07|289.07|295.02|289.02|295.15|289.15|294.58|288.58|0
1586966700000|2020-04-15 16:05:00|295|289|294.18|288.18|295.02|289.02|294.02|288.02|0
1586967000000|2020-04-15 16:10:00|294.19|288.19|294|288|294.37|288.37|293.95|287.95|0
1586967300000|2020-04-15 16:15:00|294.01|288.01|294.27|288.27|294.65|288.65|293.86|287.86|0
1586967600000|2020-04-15 16:20:00|294.29|288.29|294.35|288.35|294.69|288.69|294.03|288.03|0
1586967900000|2020-04-15 16:25:00|294.36|288.36|293.34|287.34|294.36|288.36|292.98|286.98|0
1586968200000|2020-04-15 16:30:00|293.35|287.35|293.56|287.56|293.74|287.74|292.88|286.88|0
1586968500000|2020-04-15 16:35:00|293.55|287.55|293.41|287.41|293.68|287.68|293.37|287.37|0
1586968800000|2020-04-15 16:40:00|293.4|287.4|294.09|288.09|294.4|288.4|293.08|287.08|0
1586969100000|2020-04-15 16:45:00|294.1|288.1|294|288|294.24|288.24|293.48|287.48|0
1586969400000|2020-04-15 16:50:00|293.95|287.95|294.23|288.23|294.68|288.68|293.94|287.94|0
1586969700000|2020-04-15 16:55:00|294.27|288.27|294.18|288.18|294.36|288.36|294.03|288.03|0
1586970000000|2020-04-15 17:00:00|294.19|288.19|293.79|287.79|294.19|288.19|293.53|287.53|0
1586970300000|2020-04-15 17:05:00|293.78|287.78|294.19|288.19|294.21|288.21|293.33|287.33|0
1586970600000|2020-04-15 17:10:00|294.2|288.2|295.35|289.35|295.36|289.36|294.2|288.2|0
1586970900000|2020-04-15 17:15:00|295.36|289.36|295.52|289.52|295.54|289.54|294.97|288.97|0
1586971200000|2020-04-15 17:20:00|295.42|289.42|295.25|289.25|295.44|289.44|294.71|288.71|0
1586971500000|2020-04-15 17:25:00|295.26|289.26|294.56|288.56|295.34|289.34|294.22|288.22|0
1586971800000|2020-04-15 17:30:00|294.55|288.55|294.84|288.84|294.96|288.96|294.52|288.52|0
1586972100000|2020-04-15 17:35:00|294.87|288.87|294.46|288.46|295.05|289.05|294.26|288.26|0
1586972400000|2020-04-15 17:40:00|294.4|288.4|294.26|288.26|294.57|288.57|293.61|287.61|0
1586972700000|2020-04-15 17:45:00|294.24|288.24|294.13|288.13|294.37|288.37|293.78|287.78|0
1586973000000|2020-04-15 17:50:00|294.17|288.17|294.26|288.26|294.48|288.48|294.14|288.14|0
1586973300000|2020-04-15 17:55:00|294.27|288.27|294.41|288.41|294.52|288.52|294.02|288.02|0
1586973600000|2020-04-15 18:00:00|294.4|288.4|294.75|288.75|295.17|289.17|294.25|288.25|0
1586973900000|2020-04-15 18:05:00|294.74|288.74|295.19|289.19|295.48|289.48|294.69|288.69|0
1586974200000|2020-04-15 18:10:00|295.18|289.18|295.82|289.82|295.9|289.9|294.8|288.8|0
1586974500000|2020-04-15 18:15:00|295.81|289.81|296.02|290.02|296.09|290.09|295.54|289.54|0
1586974800000|2020-04-15 18:20:00|296.04|290.04|296.63|290.63|296.82|290.82|296.04|290.04|0
1586975100000|2020-04-15 18:25:00|296.32|290.32|296.3|290.3|296.5|290.5|295.79|289.79|0
1586975400000|2020-04-15 18:30:00|296.31|290.31|296.51|290.51|296.51|290.51|295.67|289.67|0
1586975700000|2020-04-15 18:35:00|296.5|290.5|296.91|290.91|296.97|290.97|296.49|290.49|0
1586976000000|2020-04-15 18:40:00|296.9|290.9|296.21|290.21|297.09|291.09|296.05|290.05|0
1586976300000|2020-04-15 18:45:00|296.2|290.2|296.64|290.64|296.73|290.73|296.12|290.12|0
1586976600000|2020-04-15 18:50:00|296.63|290.63|295.68|289.68|296.84|290.84|295.68|289.68|0
1586976900000|2020-04-15 18:55:00|295.69|289.69|296.35|290.35|296.64|290.64|295.61|289.61|0
1586977200000|2020-04-15 19:00:00|296.61|290.61|295.71|289.71|296.71|290.71|295.62|289.62|0
1586977500000|2020-04-15 19:05:00|295.53|289.53|295.01|289.01|295.82|289.82|294.76|288.76|0
1586977800000|2020-04-15 19:10:00|295|289|295.43|289.43|295.44|289.44|294.54|288.54|0
1586978100000|2020-04-15 19:15:00|295.38|289.38|296.2|290.2|296.2|290.2|295.38|289.38|0
1586978400000|2020-04-15 19:20:00|296.23|290.23|295.24|289.24|296.28|290.28|294.97|288.97|0
1586978700000|2020-04-15 19:25:00|295.29|289.29|295.28|289.28|295.39|289.39|294.64|288.64|0
1586979000000|2020-04-15 19:30:00|295.27|289.27|295.13|289.13|295.46|289.46|294.68|288.68|0
1586979300000|2020-04-15 19:35:00|295.18|289.18|295.68|289.68|295.83|289.83|295.01|289.01|0
1586979600000|2020-04-15 19:40:00|295.67|289.67|295.94|289.94|296.15|290.15|295.46|289.46|0
1586979900000|2020-04-15 19:45:00|295.92|289.92|296.41|290.41|296.56|290.56|295.92|289.92|0
1586980200000|2020-04-15 19:50:00|296.34|290.34|296.65|290.65|296.95|290.95|296.12|290.12|0
1586980500000|2020-04-15 19:55:00|296.71|290.71|296.89|290.89|297.54|291.54|296.67|290.67|0
1587043800000|2020-04-16 13:30:00|295.79|289.79|296.01|290.01|296.87|290.87|295.78|289.78|0
1587044100000|2020-04-16 13:35:00|295.8|289.8|294.52|288.52|295.8|289.8|293.73|287.73|0
1587044400000|2020-04-16 13:40:00|294.47|288.47|295.93|289.93|296.32|290.32|294.3|288.3|0
1587044700000|2020-04-16 13:45:00|295.91|289.91|293.63|287.63|296.26|290.26|293.53|287.53|0
1587045000000|2020-04-16 13:50:00|293.59|287.59|291.67|285.67|294.04|288.04|291.49|285.49|0
1587045300000|2020-04-16 13:55:00|291.8|285.8|289.83|283.83|292.36|286.36|289.19|283.19|0
1587045600000|2020-04-16 14:00:00|289.6|283.6|288.7|282.7|290.4|284.4|287.98|281.98|0
1587045900000|2020-04-16 14:05:00|288.62|282.62|288.36|282.36|289.16|283.16|287.65|281.65|0
1587046200000|2020-04-16 14:10:00|288.35|282.35|288.41|282.41|289.13|283.13|288.1|282.1|0
1587046500000|2020-04-16 14:15:00|288.38|282.38|288.8|282.8|289.2|283.2|288.02|282.02|0
1587046800000|2020-04-16 14:20:00|288.79|282.79|289.68|283.68|289.73|283.73|288.66|282.66|0
1587047100000|2020-04-16 14:25:00|289.67|283.67|290.5|284.5|290.83|284.83|289.32|283.32|0
1587047400000|2020-04-16 14:30:00|290.52|284.52|290.23|284.23|290.88|284.88|289.59|283.59|0
1587047700000|2020-04-16 14:35:00|290.24|284.24|289.85|283.85|290.43|284.43|288.62|282.62|0
1587048000000|2020-04-16 14:40:00|289.89|283.89|289.82|283.82|290.31|284.31|288.97|282.97|0
1587048300000|2020-04-16 14:45:00|289.72|283.72|291.01|285.01|291.07|285.07|289.23|283.23|0
1587048600000|2020-04-16 14:50:00|291|285|290.28|284.28|291.27|285.27|290.21|284.21|0
1587048900000|2020-04-16 14:55:00|290.27|284.27|291.06|285.06|291.07|285.07|290.09|284.09|0
1587049200000|2020-04-16 15:00:00|291.05|285.05|291.25|285.25|291.26|285.26|290.56|284.56|0
1587049500000|2020-04-16 15:05:00|291.26|285.26|291.38|285.38|291.66|285.66|290.85|284.85|0
1587049800000|2020-04-16 15:10:00|291.37|285.37|291.01|285.01|291.59|285.59|291.01|285.01|0
1587050100000|2020-04-16 15:15:00|291.03|285.03|290.89|284.89|291.23|285.23|290.29|284.29|0
1587050400000|2020-04-16 15:20:00|290.91|284.91|289.8|283.8|291.06|285.06|289.7|283.7|0
1587050700000|2020-04-16 15:25:00|289.78|283.78|288.76|282.76|289.87|283.87|288.76|282.76|0
1587051000000|2020-04-16 15:30:00|288.73|282.73|286.66|280.66|288.75|282.75|286.53|280.53|0
1587051300000|2020-04-16 15:35:00|286.64|280.64|286.93|280.93|287.7|281.7|286.54|280.54|0
1587051600000|2020-04-16 15:40:00|286.94|280.94|287.3|281.3|287.64|281.64|286.91|280.91|0
1587051900000|2020-04-16 15:45:00|287.31|281.31|286.65|280.65|287.84|281.84|286.44|280.44|0
1587052200000|2020-04-16 15:50:00|286.68|280.68|288.27|282.27|288.27|282.27|286.62|280.62|0
1587052500000|2020-04-16 15:55:00|288.28|282.28|287.96|281.96|288.42|282.42|287.67|281.67|0
1587052800000|2020-04-16 16:00:00|287.97|281.97|287.64|281.64|288.38|282.38|287.5|281.5|0
1587053100000|2020-04-16 16:05:00|287.63|281.63|286.91|280.91|287.68|281.68|286.7|280.7|0
1587053400000|2020-04-16 16:10:00|286.9|280.9|286.93|280.93|287.67|281.67|286.88|280.88|0
1587053700000|2020-04-16 16:15:00|286.89|280.89|286.18|280.18|287.09|281.09|286.17|280.17|0
1587054000000|2020-04-16 16:20:00|286.19|280.19|285.55|279.55|286.19|280.19|285.52|279.52|0
1587054300000|2020-04-16 16:25:00|285.53|279.53|285.46|279.46|286.05|280.05|285.3|279.3|0
1587054600000|2020-04-16 16:30:00|285.44|279.44|284.44|278.44|285.44|279.44|284.32|278.32|0
1587054900000|2020-04-16 16:35:00|284.48|278.48|284.83|278.83|285.2|279.2|284.47|278.47|0
1587055200000|2020-04-16 16:40:00|284.89|278.89|285.7|279.7|285.71|279.71|284.88|278.88|0
1587055500000|2020-04-16 16:45:00|285.71|279.71|286.19|280.19|286.2|280.2|285.29|279.29|0
1587055800000|2020-04-16 16:50:00|286.16|280.16|285.93|279.93|286.39|280.39|285.51|279.51|0
1587056100000|2020-04-16 16:55:00|285.9|279.9|286.37|280.37|286.77|280.77|285.82|279.82|0
1587056400000|2020-04-16 17:00:00|286.38|280.38|286.76|280.76|286.94|280.94|285.91|279.91|0
1587056700000|2020-04-16 17:05:00|286.75|280.75|287.36|281.36|287.7|281.7|286.75|280.75|0
1587057000000|2020-04-16 17:10:00|287.23|281.23|287.3|281.3|287.33|281.33|286.81|280.81|0
1587057300000|2020-04-16 17:15:00|287.29|281.29|286.87|280.87|287.44|281.44|286.69|280.69|0
1587057600000|2020-04-16 17:20:00|286.85|280.85|286.77|280.77|287.22|281.22|286.53|280.53|0
1587057900000|2020-04-16 17:25:00|286.78|280.78|287.02|281.02|287.16|281.16|286.66|280.66|0
1587058200000|2020-04-16 17:30:00|287|281|287.99|281.99|288.06|282.06|286.95|280.95|0
1587058500000|2020-04-16 17:35:00|288.01|282.01|287.37|281.37|288.07|282.07|287.31|281.31|0
1587058800000|2020-04-16 17:40:00|287.35|281.35|287.55|281.55|287.73|281.73|286.95|280.95|0
1587059100000|2020-04-16 17:45:00|287.54|281.54|286.73|280.73|287.54|281.54|286.53|280.53|0
1587059400000|2020-04-16 17:50:00|286.72|280.72|285.68|279.68|286.88|280.88|285.59|279.59|0
1587059700000|2020-04-16 17:55:00|285.69|279.69|285.93|279.93|286.32|280.32|285.62|279.62|0
1587060000000|2020-04-16 18:00:00|285.92|279.92|286.15|280.15|286.17|280.17|285.66|279.66|0
1587060300000|2020-04-16 18:05:00|286.17|280.17|286.69|280.69|286.8|280.8|285.91|279.91|0
1587060600000|2020-04-16 18:10:00|286.68|280.68|286.56|280.56|287|281|286.33|280.33|0
1587060900000|2020-04-16 18:15:00|286.55|280.55|286.24|280.24|286.95|280.95|286.24|280.24|0
1587061200000|2020-04-16 18:20:00|286.32|280.32|286.31|280.31|286.42|280.42|285.77|279.77|0
1587061500000|2020-04-16 18:25:00|286.28|280.28|286.43|280.43|286.6|280.6|285.88|279.88|0
1587061800000|2020-04-16 18:30:00|286.42|280.42|286.45|280.45|286.87|280.87|286.42|280.42|0
1587062100000|2020-04-16 18:35:00|286.44|280.44|287.13|281.13|287.34|281.34|286.32|280.32|0
1587062400000|2020-04-16 18:40:00|287.12|281.12|287.3|281.3|287.5|281.5|286.9|280.9|0
1587062700000|2020-04-16 18:45:00|287.33|281.33|286.88|280.88|287.47|281.47|286.85|280.85|0
1587063000000|2020-04-16 18:50:00|286.89|280.89|287.28|281.28|287.3|281.3|286.61|280.61|0
1587063300000|2020-04-16 18:55:00|287.22|281.22|287.74|281.74|287.75|281.75|287.16|281.16|0
1587063600000|2020-04-16 19:00:00|287.75|281.75|287.74|281.74|287.81|281.81|287.3|281.3|0
1587063900000|2020-04-16 19:05:00|287.75|281.75|287.9|281.9|288.19|282.19|287.74|281.74|0
1587064200000|2020-04-16 19:10:00|287.87|281.87|286.9|280.9|287.93|281.93|286.79|280.79|0
1587064500000|2020-04-16 19:15:00|286.85|280.85|286.53|280.53|287.36|281.36|286.5|280.5|0
1587064800000|2020-04-16 19:20:00|286.55|280.55|287.22|281.22|287.22|281.22|286.47|280.47|0
1587065100000|2020-04-16 19:25:00|287.24|281.24|287.74|281.74|287.91|281.91|287.24|281.24|0
1587065400000|2020-04-16 19:30:00|287.81|281.81|287.9|281.9|288.26|282.26|287.55|281.55|0
1587065700000|2020-04-16 19:35:00|287.94|281.94|288.39|282.39|288.71|282.71|287.94|281.94|0
1587066000000|2020-04-16 19:40:00|288.42|282.42|288.65|282.65|288.71|282.71|288.22|282.22|0
1587066300000|2020-04-16 19:45:00|288.59|282.59|288.83|282.83|289.01|283.01|288.43|282.43|0
1587066600000|2020-04-16 19:50:00|288.84|282.84|289.11|283.11|289.44|283.44|288.6|282.6|0
1587066900000|2020-04-16 19:55:00|289.09|283.09|289.21|283.21|289.21|283.21|288.44|282.44|0
1587130200000|2020-04-17 13:30:00|294.43|288.43|295.06|289.06|295.47|289.47|294.43|288.43|0
1587130500000|2020-04-17 13:35:00|295.01|289.01|295.85|289.85|295.98|289.98|294.33|288.33|0
1587130800000|2020-04-17 13:40:00|295.91|289.91|295.49|289.49|295.96|289.96|294.69|288.69|0
1587131100000|2020-04-17 13:45:00|295.53|289.53|296.23|290.23|296.61|290.61|295.53|289.53|0
1587131400000|2020-04-17 13:50:00|296.26|290.26|295.67|289.67|296.79|290.79|295.67|289.67|0
1587131700000|2020-04-17 13:55:00|295.97|289.97|298.18|292.18|298.23|292.23|295.66|289.66|0
1587132000000|2020-04-17 14:00:00|298.17|292.17|298.27|292.27|298.92|292.92|297.49|291.49|0
1587132300000|2020-04-17 14:05:00|298.28|292.28|297.65|291.65|298.61|292.61|297.46|291.46|0
1587132600000|2020-04-17 14:10:00|297.67|291.67|296.79|290.79|298.05|292.05|296.78|290.78|0
1587132900000|2020-04-17 14:15:00|296.84|290.84|296.06|290.06|297.07|291.07|295.81|289.81|0
1587133200000|2020-04-17 14:20:00|296.03|290.03|296.49|290.49|296.5|290.5|295.4|289.4|0
1587133500000|2020-04-17 14:25:00|296.48|290.48|296.14|290.14|296.67|290.67|295.97|289.97|0
1587133800000|2020-04-17 14:30:00|296.15|290.15|295.4|289.4|296.19|290.19|295.27|289.27|0
1587134100000|2020-04-17 14:35:00|295.39|289.39|295.76|289.76|295.76|289.76|294.93|288.93|0
1587134400000|2020-04-17 14:40:00|295.77|289.77|296.13|290.13|296.5|290.5|295.73|289.73|0
1587134700000|2020-04-17 14:45:00|296.16|290.16|296.81|290.81|296.84|290.84|296.07|290.07|0
1587135000000|2020-04-17 14:50:00|296.83|290.83|298.36|292.36|298.72|292.72|296.83|290.83|0
1587135300000|2020-04-17 14:55:00|298.37|292.37|298.11|292.11|298.97|292.97|298.07|292.07|0
1587135600000|2020-04-17 15:00:00|298.09|292.09|298.99|292.99|299.09|293.09|297.94|291.94|0
1587135900000|2020-04-17 15:05:00|299|293|299.09|293.09|299.44|293.44|298.57|292.57|0
1587136200000|2020-04-17 15:10:00|299.02|293.02|298.83|292.83|299.02|293.02|298.17|292.17|0
1587136500000|2020-04-17 15:15:00|298.92|292.92|299.2|293.2|299.23|293.23|298.63|292.63|0
1587136800000|2020-04-17 15:20:00|299.21|293.21|298.96|292.96|299.6|293.6|298.96|292.96|0
1587137100000|2020-04-17 15:25:00|298.94|292.94|299.61|293.61|299.98|293.98|298.66|292.66|0
1587137400000|2020-04-17 15:30:00|299.64|293.64|302.22|296.22|302.22|296.22|299.52|293.52|0
1587137700000|2020-04-17 15:35:00|302.23|296.23|301.47|295.47|302.23|296.23|301.39|295.39|0
1587138000000|2020-04-17 15:40:00|301.49|295.49|300.56|294.56|301.57|295.57|300.36|294.36|0
1587138300000|2020-04-17 15:45:00|300.57|294.57|300.65|294.65|301.24|295.24|300.48|294.48|0
1587138600000|2020-04-17 15:50:00|300.7|294.7|300.91|294.91|301.1|295.1|300.06|294.06|0
1587138900000|2020-04-17 15:55:00|300.86|294.86|300.08|294.08|300.86|294.86|299.98|293.98|0
1587139200000|2020-04-17 16:00:00|300.1|294.1|300.22|294.22|300.22|294.22|299.78|293.78|0
1587139500000|2020-04-17 16:05:00|300.09|294.09|301.11|295.11|301.18|295.18|300.09|294.09|0
1587139800000|2020-04-17 16:10:00|301.05|295.05|302.29|296.29|302.43|296.43|300.73|294.73|0
1587140100000|2020-04-17 16:15:00|302.41|296.41|303.06|297.06|303.1|297.1|302.24|296.24|0
1587140400000|2020-04-17 16:20:00|303.01|297.01|303.02|297.02|303.55|297.55|302.84|296.84|0
1587140700000|2020-04-17 16:25:00|303.01|297.01|302.85|296.85|303.07|297.07|302.7|296.7|0
1587141000000|2020-04-17 16:30:00|302.89|296.89|301.84|295.84|302.89|296.89|301.8|295.8|0
1587141300000|2020-04-17 16:35:00|301.85|295.85|301.96|295.96|301.97|295.97|301.32|295.32|0
1587141600000|2020-04-17 16:40:00|301.95|295.95|301.83|295.83|302.12|296.12|301.69|295.69|0
1587141900000|2020-04-17 16:45:00|301.81|295.81|301.65|295.65|302.1|296.1|301.6|295.6|0
1587142200000|2020-04-17 16:50:00|301.71|295.71|300.98|294.98|301.73|295.73|300.89|294.89|0
1587142500000|2020-04-17 16:55:00|300.97|294.97|300.44|294.44|300.98|294.98|300.21|294.21|0
1587142800000|2020-04-17 17:00:00|300.45|294.45|300.69|294.69|300.73|294.73|299.98|293.98|0
1587143100000|2020-04-17 17:05:00|300.7|294.7|300.49|294.49|300.73|294.73|300.39|294.39|0
1587143400000|2020-04-17 17:10:00|300.53|294.53|300.59|294.59|300.88|294.88|300.47|294.47|0
1587143700000|2020-04-17 17:15:00|300.58|294.58|300.24|294.24|300.77|294.77|300.16|294.16|0
1587144000000|2020-04-17 17:20:00|300.27|294.27|299.5|293.5|300.33|294.33|299.23|293.23|0
1587144300000|2020-04-17 17:25:00|299.47|293.47|299.07|293.07|299.85|293.85|299.07|293.07|0
1587144600000|2020-04-17 17:30:00|299.1|293.1|299.39|293.39|299.88|293.88|299.07|293.07|0
1587144900000|2020-04-17 17:35:00|299.36|293.36|298.79|292.79|299.58|293.58|298.7|292.7|0
1587145200000|2020-04-17 17:40:00|298.73|292.73|298.59|292.59|299.12|293.12|298.59|292.59|0
1587145500000|2020-04-17 17:45:00|298.61|292.61|297.25|291.25|298.61|292.61|297.25|291.25|0
1587145800000|2020-04-17 17:50:00|297.28|291.28|297.78|291.78|297.87|291.87|297.22|291.22|0
1587146100000|2020-04-17 17:55:00|297.77|291.77|297.74|291.74|297.79|291.79|297.3|291.3|0
1587146400000|2020-04-17 18:00:00|297.72|291.72|297.86|291.86|298.05|292.05|297.61|291.61|0
1587146700000|2020-04-17 18:05:00|297.87|291.87|297.21|291.21|298.06|292.06|297.21|291.21|0
1587147000000|2020-04-17 18:10:00|297.16|291.16|296.81|290.81|297.34|291.34|296.79|290.79|0
1587147300000|2020-04-17 18:15:00|296.79|290.79|297.48|291.48|297.58|291.58|296.78|290.78|0
1587147600000|2020-04-17 18:20:00|297.47|291.47|297.7|291.7|298.24|292.24|297.47|291.47|0
1587147900000|2020-04-17 18:25:00|297.69|291.69|298.54|292.54|298.84|292.84|297.69|291.69|0
1587148200000|2020-04-17 18:30:00|298.55|292.55|297.26|291.26|298.55|292.55|297.19|291.19|0
1587148500000|2020-04-17 18:35:00|297.21|291.21|296.96|290.96|297.28|291.28|296.47|290.47|0
1587148800000|2020-04-17 18:40:00|296.98|290.98|296.69|290.69|297|291|296.62|290.62|0
1587149100000|2020-04-17 18:45:00|296.66|290.66|296.89|290.89|296.95|290.95|296.62|290.62|0
1587149400000|2020-04-17 18:50:00|296.87|290.87|297.12|291.12|297.37|291.37|296.87|290.87|0
1587149700000|2020-04-17 18:55:00|297.11|291.11|297.23|291.23|297.25|291.25|296.79|290.79|0
1587150000000|2020-04-17 19:00:00|297.3|291.3|297.32|291.32|297.69|291.69|297.12|291.12|0
1587150300000|2020-04-17 19:05:00|297.33|291.33|297.24|291.24|297.64|291.64|297.1|291.1|0
1587150600000|2020-04-17 19:10:00|297.25|291.25|297.44|291.44|297.87|291.87|297.11|291.11|0
1587150900000|2020-04-17 19:15:00|297.42|291.42|297.9|291.9|297.9|291.9|297.02|291.02|0
1587151200000|2020-04-17 19:20:00|297.91|291.91|297.25|291.25|297.93|291.93|297.23|291.23|0
1587151500000|2020-04-17 19:25:00|297.26|291.26|297.69|291.69|297.69|291.69|297.08|291.08|0
1587151800000|2020-04-17 19:30:00|297.7|291.7|297.32|291.32|297.78|291.78|297.22|291.22|0
1587152100000|2020-04-17 19:35:00|297.33|291.33|296.99|290.99|297.39|291.39|296.93|290.93|0
1587152400000|2020-04-17 19:40:00|297.06|291.06|297.25|291.25|297.67|291.67|297.05|291.05|0
1587152700000|2020-04-17 19:45:00|297.27|291.27|297.59|291.59|297.59|291.59|297.07|291.07|0
1587153000000|2020-04-17 19:50:00|297.61|291.61|297.81|291.81|297.93|291.93|297.18|291.18|0
1587153300000|2020-04-17 19:55:00|297.83|291.83|297.78|291.78|297.89|291.89|296.86|290.86|0
1587389400000|2020-04-20 13:30:00|293.8|287.8|293.48|287.48|294.07|288.07|292.91|286.91|0
1587389700000|2020-04-20 13:35:00|293.46|287.46|295.89|289.89|296.11|290.11|293.17|287.17|0
1587390000000|2020-04-20 13:40:00|295.9|289.9|296.83|290.83|297.44|291.44|295.27|289.27|0
1587390300000|2020-04-20 13:45:00|296.87|290.87|297.58|291.58|298.65|292.65|296.87|290.87|0
1587390600000|2020-04-20 13:50:00|297.55|291.55|296.28|290.28|298.18|292.18|295.85|289.85|0
1587390900000|2020-04-20 13:55:00|296.3|290.3|296.86|290.86|297.12|291.12|296.03|290.03|0
1587391200000|2020-04-20 14:00:00|296.85|290.85|297.81|291.81|297.82|291.82|296.83|290.83|0
1587391500000|2020-04-20 14:05:00|297.76|291.76|298.17|292.17|298.39|292.39|297.61|291.61|0
1587391800000|2020-04-20 14:10:00|298.16|292.16|297.1|291.1|298.43|292.43|297.1|291.1|0
1587392100000|2020-04-20 14:15:00|297.09|291.09|297.67|291.67|297.75|291.75|296.41|290.41|0
1587392400000|2020-04-20 14:20:00|297.72|291.72|297.38|291.38|297.76|291.76|296.93|290.93|0
1587392700000|2020-04-20 14:25:00|297.37|291.37|299.14|293.14|299.25|293.25|297.35|291.35|0
1587393000000|2020-04-20 14:30:00|299.09|293.09|301.96|295.96|302.24|296.24|298.78|292.78|0
1587393300000|2020-04-20 14:35:00|302.01|296.01|303.11|297.11|303.78|297.78|301.99|295.99|0
1587393600000|2020-04-20 14:40:00|303.12|297.12|304.31|298.31|304.47|298.47|302.25|296.25|0
1587393900000|2020-04-20 14:45:00|304.3|298.3|305.11|299.11|305.25|299.25|304.1|298.1|0
1587394200000|2020-04-20 14:50:00|304.93|298.93|304.78|298.78|306.03|300.03|304.44|298.44|0
1587394500000|2020-04-20 14:55:00|304.49|298.49|305.13|299.13|305.93|299.93|304.43|298.43|0
1587394800000|2020-04-20 15:00:00|305.06|299.06|306.08|300.08|306.25|300.25|304.92|298.92|0
1587395100000|2020-04-20 15:05:00|306.09|300.09|306.3|300.3|306.6|300.6|305.92|299.92|0
1587395400000|2020-04-20 15:10:00|306.31|300.31|305.51|299.51|306.54|300.54|305.37|299.37|0
1587395700000|2020-04-20 15:15:00|305.36|299.36|305.44|299.44|305.44|299.44|304.72|298.72|0
1587396000000|2020-04-20 15:20:00|305.43|299.43|306.17|300.17|306.7|300.7|305.43|299.43|0
1587396300000|2020-04-20 15:25:00|306.19|300.19|305.21|299.21|306.41|300.41|305.12|299.12|0
1587396600000|2020-04-20 15:30:00|305.2|299.2|305.66|299.66|305.91|299.91|305.06|299.06|0
1587396900000|2020-04-20 15:35:00|305.72|299.72|307.28|301.28|307.41|301.41|305.72|299.72|0
1587397200000|2020-04-20 15:40:00|307.33|301.33|306.78|300.78|307.47|301.47|306.53|300.53|0
1587397500000|2020-04-20 15:45:00|306.73|300.73|307.52|301.52|307.52|301.52|306.41|300.41|0
1587397800000|2020-04-20 15:50:00|307.5|301.5|308.82|302.82|309.12|303.12|307.49|301.49|0
1587398100000|2020-04-20 15:55:00|308.81|302.81|307.78|301.78|308.89|302.89|307.6|301.6|0
1587398400000|2020-04-20 16:00:00|307.82|301.82|307.19|301.19|307.9|301.9|306.73|300.73|0
1587398700000|2020-04-20 16:05:00|306.95|300.95|307.56|301.56|307.56|301.56|306.65|300.65|0
1587399000000|2020-04-20 16:10:00|307.51|301.51|306.44|300.44|307.62|301.62|306.42|300.42|0
1587399300000|2020-04-20 16:15:00|306.43|300.43|305.41|299.41|306.45|300.45|305.41|299.41|0
1587399600000|2020-04-20 16:20:00|305.31|299.31|306.26|300.26|306.26|300.26|304.97|298.97|0
1587399900000|2020-04-20 16:25:00|306.31|300.31|306.04|300.04|306.62|300.62|305.97|299.97|0
1587400200000|2020-04-20 16:30:00|306.08|300.08|306.61|300.61|306.74|300.74|305.99|299.99|0
1587400500000|2020-04-20 16:35:00|306.6|300.6|307.42|301.42|307.49|301.49|306.6|300.6|0
1587400800000|2020-04-20 16:40:00|307.43|301.43|307.4|301.4|307.45|301.45|307.25|301.25|0
1587401100000|2020-04-20 16:45:00|307.45|301.45|307.93|301.93|308.05|302.05|307.39|301.39|0
1587401400000|2020-04-20 16:50:00|307.94|301.94|307.1|301.1|308.03|302.03|307.02|301.02|0
1587401700000|2020-04-20 16:55:00|307.08|301.08|306.9|300.9|307.08|301.08|306.61|300.61|0
1587402000000|2020-04-20 17:00:00|306.85|300.85|304.57|298.57|306.87|300.87|304.31|298.31|0
1587402300000|2020-04-20 17:05:00|304.56|298.56|304.37|298.37|304.63|298.63|304.15|298.15|0
1587402600000|2020-04-20 17:10:00|304.38|298.38|304.48|298.48|304.96|298.96|304.38|298.38|0
1587402900000|2020-04-20 17:15:00|304.54|298.54|303.18|297.18|304.54|298.54|303.06|297.06|0
1587403200000|2020-04-20 17:20:00|303.19|297.19|302.08|296.08|303.19|297.19|302.05|296.05|0
1587403500000|2020-04-20 17:25:00|301.94|295.94|302.78|296.78|302.88|296.88|301.79|295.79|0
1587403800000|2020-04-20 17:30:00|302.77|296.77|302.58|296.58|302.81|296.81|302.01|296.01|0
1587404100000|2020-04-20 17:35:00|302.59|296.59|302.88|296.88|302.88|296.88|302.22|296.22|0
1587404400000|2020-04-20 17:40:00|302.87|296.87|303.76|297.76|303.77|297.77|302.86|296.86|0
1587404700000|2020-04-20 17:45:00|303.72|297.72|303.41|297.41|304.01|298.01|303.41|297.41|0
1587405000000|2020-04-20 17:50:00|303.43|297.43|303.64|297.64|303.86|297.86|303.4|297.4|0
1587405300000|2020-04-20 17:55:00|303.63|297.63|303.29|297.29|303.88|297.88|303.27|297.27|0
1587405600000|2020-04-20 18:00:00|303.26|297.26|303.28|297.28|303.71|297.71|303|297|0
1587405900000|2020-04-20 18:05:00|303.31|297.31|303.35|297.35|303.74|297.74|303.14|297.14|0
1587406200000|2020-04-20 18:10:00|303.39|297.39|302.42|296.42|303.41|297.41|302.42|296.42|0
1587406500000|2020-04-20 18:15:00|302.43|296.43|302.24|296.24|302.87|296.87|302.12|296.12|0
1587406800000|2020-04-20 18:20:00|302.23|296.23|300.39|294.39|302.25|296.25|300.05|294.05|0
1587407100000|2020-04-20 18:25:00|300.38|294.38|298.98|292.98|300.51|294.51|298.98|292.98|0
1587407400000|2020-04-20 18:30:00|298.91|292.91|299.82|293.82|300|294|298.62|292.62|0
1587407700000|2020-04-20 18:35:00|299.84|293.84|300.35|294.35|300.38|294.38|299.72|293.72|0
1587408000000|2020-04-20 18:40:00|300.36|294.36|300.15|294.15|300.54|294.54|299.87|293.87|0
1587408300000|2020-04-20 18:45:00|300.14|294.14|300.85|294.85|301|295|299.82|293.82|0
1587408600000|2020-04-20 18:50:00|300.86|294.86|299.48|293.48|300.86|294.86|299.47|293.47|0
1587408900000|2020-04-20 18:55:00|299.42|293.42|297.65|291.65|299.42|293.42|297.65|291.65|0
1587409200000|2020-04-20 19:00:00|297.66|291.66|298.46|292.46|298.81|292.81|297.66|291.66|0
1587409500000|2020-04-20 19:05:00|298.49|292.49|298.77|292.77|298.92|292.92|298.21|292.21|0
1587409800000|2020-04-20 19:10:00|298.72|292.72|298.65|292.65|299.06|293.06|298.46|292.46|0
1587410100000|2020-04-20 19:15:00|298.64|292.64|298.41|292.41|298.97|292.97|298.39|292.39|0
1587410400000|2020-04-20 19:20:00|298.33|292.33|298.86|292.86|298.87|292.87|298.25|292.25|0
1587410700000|2020-04-20 19:25:00|298.92|292.92|299.53|293.53|299.66|293.66|298.92|292.92|0
1587411000000|2020-04-20 19:30:00|299.56|293.56|300.18|294.18|300.46|294.46|299.45|293.45|0
1587411300000|2020-04-20 19:35:00|300.13|294.13|300.08|294.08|300.22|294.22|299.94|293.94|0
1587411600000|2020-04-20 19:40:00|300.11|294.11|300.18|294.18|300.67|294.67|300.08|294.08|0
1587411900000|2020-04-20 19:45:00|300.23|294.23|300.48|294.48|300.54|294.54|299.72|293.72|0
1587412200000|2020-04-20 19:50:00|300.52|294.52|299.9|293.9|300.52|294.52|299.63|293.63|0
1587412500000|2020-04-20 19:55:00|299.87|293.87|299.87|293.87|300.29|294.29|299.26|293.26|0
1587475800000|2020-04-21 13:30:00|296.14|290.14|298.01|292.01|298.38|292.38|296.02|290.02|0
1587476100000|2020-04-21 13:35:00|297.9|291.9|296.5|290.5|298.9|292.9|296.48|290.48|0
1587476400000|2020-04-21 13:40:00|296.49|290.49|296.84|290.84|297.45|291.45|296.24|290.24|0
1587476700000|2020-04-21 13:45:00|296.83|290.83|298.48|292.48|298.74|292.74|296.63|290.63|0
1587477000000|2020-04-21 13:50:00|298.5|292.5|298.65|292.65|299.2|293.2|297.32|291.32|0
1587477300000|2020-04-21 13:55:00|298.66|292.66|299.99|293.99|300.26|294.26|298.42|292.42|0
1587477600000|2020-04-21 14:00:00|299.98|293.98|298.45|292.45|300.62|294.62|298.4|292.4|0
1587477900000|2020-04-21 14:05:00|298.46|292.46|298.42|292.42|298.55|292.55|297.72|291.72|0
1587478200000|2020-04-21 14:10:00|298.41|292.41|296.74|290.74|298.71|292.71|296.61|290.61|0
1587478500000|2020-04-21 14:15:00|296.69|290.69|296.8|290.8|297.4|291.4|296.45|290.45|0
1587478800000|2020-04-21 14:20:00|296.79|290.79|297.79|291.79|297.84|291.84|296.68|290.68|0
1587479100000|2020-04-21 14:25:00|297.75|291.75|297.63|291.63|298.04|292.04|296.97|290.97|0
1587479400000|2020-04-21 14:30:00|297.64|291.64|298.24|292.24|298.36|292.36|297.55|291.55|0
1587479700000|2020-04-21 14:35:00|298.26|292.26|296.37|290.37|298.26|292.26|296.24|290.24|0
1587480000000|2020-04-21 14:40:00|296.36|290.36|296.79|290.79|296.81|290.81|296.12|290.12|0
1587480300000|2020-04-21 14:45:00|296.75|290.75|295.1|289.1|296.75|290.75|295.1|289.1|0
1587480600000|2020-04-21 14:50:00|295.09|289.09|293.1|287.1|295.11|289.11|293.05|287.05|0
1587480900000|2020-04-21 14:55:00|293.11|287.11|292.37|286.37|293.43|287.43|292.01|286.01|0
1587481200000|2020-04-21 15:00:00|292.35|286.35|292.73|286.73|292.78|286.78|292.25|286.25|0
1587481500000|2020-04-21 15:05:00|292.67|286.67|293.12|287.12|293.22|287.22|292.46|286.46|0
1587481800000|2020-04-21 15:10:00|293.13|287.13|291.42|285.42|293.13|287.13|291.38|285.38|0
1587482100000|2020-04-21 15:15:00|291.44|285.44|290.88|284.88|291.55|285.55|290.39|284.39|0
1587482400000|2020-04-21 15:20:00|290.89|284.89|291.79|285.79|292.04|286.04|290.55|284.55|0
1587482700000|2020-04-21 15:25:00|291.8|285.8|291.18|285.18|292.18|286.18|291.17|285.17|0
1587483000000|2020-04-21 15:30:00|291.16|285.16|292.04|286.04|292.51|286.51|291.15|285.15|0
1587483300000|2020-04-21 15:35:00|292.05|286.05|291.52|285.52|292.07|286.07|291.14|285.14|0
1587483600000|2020-04-21 15:40:00|291.53|285.53|291.91|285.91|292.18|286.18|291.32|285.32|0
1587483900000|2020-04-21 15:45:00|292.04|286.04|292.14|286.14|292.43|286.43|291.69|285.69|0
1587484200000|2020-04-21 15:50:00|292.11|286.11|292.2|286.2|292.21|286.21|291.91|285.91|0
1587484500000|2020-04-21 15:55:00|292.33|286.33|292.78|286.78|292.93|286.93|292.32|286.32|0
1587484800000|2020-04-21 16:00:00|292.77|286.77|291.85|285.85|292.77|286.77|291.85|285.85|0
1587485100000|2020-04-21 16:05:00|291.86|285.86|291.29|285.29|291.92|285.92|291.05|285.05|0
1587485400000|2020-04-21 16:10:00|291.3|285.3|291.59|285.59|291.95|285.95|291.21|285.21|0
1587485700000|2020-04-21 16:15:00|291.57|285.57|291.91|285.91|291.91|285.91|291.32|285.32|0
1587486000000|2020-04-21 16:20:00|291.9|285.9|291.13|285.13|291.91|285.91|291.13|285.13|0
1587486300000|2020-04-21 16:25:00|291.14|285.14|291.15|285.15|291.4|285.4|290.98|284.98|0
1587486600000|2020-04-21 16:30:00|291.18|285.18|289.62|283.62|291.18|285.18|289.61|283.61|0
1587486900000|2020-04-21 16:35:00|289.63|283.63|290.1|284.1|290.28|284.28|289.44|283.44|0
1587487200000|2020-04-21 16:40:00|290.11|284.11|289.99|283.99|290.43|284.43|289.98|283.98|0
1587487500000|2020-04-21 16:45:00|289.97|283.97|290.48|284.48|290.48|284.48|289.97|283.97|0
1587487800000|2020-04-21 16:50:00|290.46|284.46|290.8|284.8|291.06|285.06|290.38|284.38|0
1587488100000|2020-04-21 16:55:00|290.81|284.81|290.77|284.77|290.91|284.91|290.64|284.64|0
1587488400000|2020-04-21 17:00:00|290.76|284.76|291.31|285.31|291.33|285.33|290.69|284.69|0
1587488700000|2020-04-21 17:05:00|291.3|285.3|291.27|285.27|291.62|285.62|291.22|285.22|0
1587489000000|2020-04-21 17:10:00|291.26|285.26|291.57|285.57|291.72|285.72|291.21|285.21|0
1587489300000|2020-04-21 17:15:00|291.58|285.58|291.99|285.99|292.36|286.36|291.45|285.45|0
1587489600000|2020-04-21 17:20:00|292|286|292.63|286.63|292.89|286.89|291.97|285.97|0
1587489900000|2020-04-21 17:25:00|292.65|286.65|292.89|286.89|292.91|286.91|292.61|286.61|0
1587490200000|2020-04-21 17:30:00|292.88|286.88|292.8|286.8|292.94|286.94|292.27|286.27|0
1587490500000|2020-04-21 17:35:00|292.93|286.93|293.13|287.13|293.3|287.3|292.61|286.61|0
1587490800000|2020-04-21 17:40:00|293.14|287.14|292.21|286.21|293.15|287.15|292.17|286.17|0
1587491100000|2020-04-21 17:45:00|292.22|286.22|292.16|286.16|292.57|286.57|292.07|286.07|0
1587491400000|2020-04-21 17:50:00|292.15|286.15|292.65|286.65|292.7|286.7|292.15|286.15|0
1587491700000|2020-04-21 17:55:00|292.64|286.64|292.93|286.93|292.95|286.95|292.48|286.48|0
1587492000000|2020-04-21 18:00:00|292.96|286.96|294.05|288.05|294.05|288.05|292.64|286.64|0
1587492300000|2020-04-21 18:05:00|294.04|288.04|294.39|288.39|294.67|288.67|293.74|287.74|0
1587492600000|2020-04-21 18:10:00|294.42|288.42|294.88|288.88|294.88|288.88|294.39|288.39|0
1587492900000|2020-04-21 18:15:00|294.85|288.85|295.25|289.25|295.27|289.27|294.84|288.84|0
1587493200000|2020-04-21 18:20:00|295.24|289.24|296.44|290.44|296.76|290.76|295.24|289.24|0
1587493500000|2020-04-21 18:25:00|296.43|290.43|295.75|289.75|296.66|290.66|295.65|289.65|0
1587493800000|2020-04-21 18:30:00|295.76|289.76|295.11|289.11|295.79|289.79|294.73|288.73|0
1587494100000|2020-04-21 18:35:00|295.04|289.04|294.48|288.48|295.19|289.19|294.41|288.41|0
1587494400000|2020-04-21 18:40:00|294.47|288.47|294.04|288.04|294.5|288.5|293.77|287.77|0
1587494700000|2020-04-21 18:45:00|294.03|288.03|294.39|288.39|294.65|288.65|294.02|288.02|0
1587495000000|2020-04-21 18:50:00|294.37|288.37|294.83|288.83|294.88|288.88|294.22|288.22|0
1587495300000|2020-04-21 18:55:00|294.84|288.84|294.55|288.55|294.95|288.95|294.51|288.51|0
1587495600000|2020-04-21 19:00:00|294.57|288.57|295.06|289.06|295.08|289.08|294.56|288.56|0
1587495900000|2020-04-21 19:05:00|295.07|289.07|294.11|288.11|295.11|289.11|294.03|288.03|0
1587496200000|2020-04-21 19:10:00|294.12|288.12|295.15|289.15|295.16|289.16|294.1|288.1|0
1587496500000|2020-04-21 19:15:00|295.16|289.16|295.72|289.72|295.77|289.77|295.07|289.07|0
1587496800000|2020-04-21 19:20:00|295.7|289.7|296.07|290.07|296.21|290.21|295.64|289.64|0
1587497100000|2020-04-21 19:25:00|296.01|290.01|295.89|289.89|296.11|290.11|295.75|289.75|0
1587497400000|2020-04-21 19:30:00|295.9|289.9|296.79|290.79|296.81|290.81|295.88|289.88|0
1587497700000|2020-04-21 19:35:00|296.77|290.77|297.46|291.46|297.46|291.46|296.75|290.75|0
1587498000000|2020-04-21 19:40:00|297.38|291.38|297.14|291.14|297.41|291.41|296.98|290.98|0
1587498300000|2020-04-21 19:45:00|297.17|291.17|296.12|290.12|297.2|291.2|296.12|290.12|0
1587498600000|2020-04-21 19:50:00|296.03|290.03|295.59|289.59|296.31|290.31|295.49|289.49|0
1587498900000|2020-04-21 19:55:00|295.6|289.6|296.45|290.45|296.45|290.45|295.48|289.48|0
1587562200000|2020-04-22 13:30:00|300.69|294.69|300.73|294.73|300.81|294.81|299.83|293.83|0
1587562500000|2020-04-22 13:35:00|300.64|294.64|301.23|295.23|301.28|295.28|300.35|294.35|0
1587562800000|2020-04-22 13:40:00|301.21|295.21|301.92|295.92|302.54|296.54|301.21|295.21|0
1587563100000|2020-04-22 13:45:00|302.03|296.03|299.5|293.5|302.16|296.16|299.49|293.49|0
1587563400000|2020-04-22 13:50:00|299.25|293.25|299.43|293.43|300.71|294.71|299.25|293.25|0
1587563700000|2020-04-22 13:55:00|299.42|293.42|298.59|292.59|299.45|293.45|298.32|292.32|0
1587564000000|2020-04-22 14:00:00|298.64|292.64|297.61|291.61|299.41|293.41|297.41|291.41|0
1587564300000|2020-04-22 14:05:00|297.6|291.6|296.51|290.51|297.68|291.68|296.13|290.13|0
1587564600000|2020-04-22 14:10:00|296.52|290.52|295.91|289.91|297.54|291.54|295.9|289.9|0
1587564900000|2020-04-22 14:15:00|295.93|289.93|296.63|290.63|297.15|291.15|295.93|289.93|0
1587565200000|2020-04-22 14:20:00|296.62|290.62|296.28|290.28|297|291|296.17|290.17|0
1587565500000|2020-04-22 14:25:00|296.29|290.29|295.75|289.75|296.39|290.39|295.59|289.59|0
1587565800000|2020-04-22 14:30:00|295.76|289.76|296.06|290.06|296.68|290.68|295.57|289.57|0
1587566100000|2020-04-22 14:35:00|296.05|290.05|296.82|290.82|297.06|291.06|296.05|290.05|0
1587566400000|2020-04-22 14:40:00|296.83|290.83|296.59|290.59|297.36|291.36|296.58|290.58|0
1587566700000|2020-04-22 14:45:00|296.6|290.6|296.02|290.02|296.6|290.6|295.81|289.81|0
1587567000000|2020-04-22 14:50:00|296.1|290.1|295.73|289.73|296.58|290.58|295.55|289.55|0
1587567300000|2020-04-22 14:55:00|295.74|289.74|295.59|289.59|296.29|290.29|295.56|289.56|0
1587567600000|2020-04-22 15:00:00|295.57|289.57|295.65|289.65|295.8|289.8|295.12|289.12|0
1587567900000|2020-04-22 15:05:00|295.71|289.71|295.87|289.87|295.89|289.89|295.12|289.12|0
1587568200000|2020-04-22 15:10:00|295.86|289.86|296.14|290.14|296.14|290.14|295.53|289.53|0
1587568500000|2020-04-22 15:15:00|296.13|290.13|296.01|290.01|296.56|290.56|295.83|289.83|0
1587568800000|2020-04-22 15:20:00|296|290|295.6|289.6|296.01|290.01|295.33|289.33|0
1587569100000|2020-04-22 15:25:00|295.62|289.62|295.52|289.52|295.93|289.93|295.51|289.51|0
1587569400000|2020-04-22 15:30:00|295.57|289.57|296.07|290.07|296.38|290.38|295.48|289.48|0
1587569700000|2020-04-22 15:35:00|296.03|290.03|296.47|290.47|296.58|290.58|295.85|289.85|0
1587570000000|2020-04-22 15:40:00|296.48|290.48|295.84|289.84|296.49|290.49|295.84|289.84|0
1587570300000|2020-04-22 15:45:00|295.85|289.85|296|290|296.09|290.09|295.6|289.6|0
1587570600000|2020-04-22 15:50:00|296.01|290.01|295.94|289.94|296.07|290.07|295.77|289.77|0
1587570900000|2020-04-22 15:55:00|295.93|289.93|296.32|290.32|296.37|290.37|295.79|289.79|0
1587571200000|2020-04-22 16:00:00|296.31|290.31|296.39|290.39|296.64|290.64|296.14|290.14|0
1587571500000|2020-04-22 16:05:00|296.41|290.41|295.35|289.35|296.42|290.42|295.33|289.33|0
1587571800000|2020-04-22 16:10:00|295.34|289.34|294.86|288.86|295.6|289.6|294.72|288.72|0
1587572100000|2020-04-22 16:15:00|294.87|288.87|295.33|289.33|295.37|289.37|294.72|288.72|0
1587572400000|2020-04-22 16:20:00|295.32|289.32|294.43|288.43|295.35|289.35|294.4|288.4|0
1587572700000|2020-04-22 16:25:00|294.39|288.39|294.63|288.63|294.85|288.85|294.37|288.37|0
1587573000000|2020-04-22 16:30:00|294.64|288.64|294.8|288.8|294.95|288.95|294.44|288.44|0
1587573300000|2020-04-22 16:35:00|294.83|288.83|294.55|288.55|294.89|288.89|294.5|288.5|0
1587573600000|2020-04-22 16:40:00|294.52|288.52|294.82|288.82|294.84|288.84|294.51|288.51|0
1587573900000|2020-04-22 16:45:00|294.83|288.83|294.48|288.48|294.93|288.93|294.48|288.48|0
1587574200000|2020-04-22 16:50:00|294.54|288.54|294.23|288.23|294.54|288.54|293.8|287.8|0
1587574500000|2020-04-22 16:55:00|294.22|288.22|294.34|288.34|294.49|288.49|293.97|287.97|0
1587574800000|2020-04-22 17:00:00|294.33|288.33|294.14|288.14|294.62|288.62|294.09|288.09|0
1587575100000|2020-04-22 17:05:00|294.1|288.1|294.03|288.03|294.17|288.17|293.89|287.89|0
1587575400000|2020-04-22 17:10:00|294.02|288.02|294.36|288.36|294.61|288.61|294|288|0
1587575700000|2020-04-22 17:15:00|294.35|288.35|294.18|288.18|294.48|288.48|294.1|288.1|0
1587576000000|2020-04-22 17:20:00|294.19|288.19|294.32|288.32|294.49|288.49|294.19|288.19|0
1587576300000|2020-04-22 17:25:00|294.27|288.27|294.49|288.49|294.72|288.72|294.26|288.26|0
1587576600000|2020-04-22 17:30:00|294.48|288.48|294.54|288.54|294.85|288.85|294.3|288.3|0
1587576900000|2020-04-22 17:35:00|294.55|288.55|294.3|288.3|294.76|288.76|294.3|288.3|0
1587577200000|2020-04-22 17:40:00|294.29|288.29|294.35|288.35|294.44|288.44|294.15|288.15|0
1587577500000|2020-04-22 17:45:00|294.37|288.37|294.3|288.3|294.76|288.76|294.24|288.24|0
1587577800000|2020-04-22 17:50:00|294.31|288.31|294.42|288.42|294.5|288.5|294.15|288.15|0
1587578100000|2020-04-22 17:55:00|294.38|288.38|294.1|288.1|294.47|288.47|293.89|287.89|0
1587578400000|2020-04-22 18:00:00|294.11|288.11|294.12|288.12|294.36|288.36|294.07|288.07|0
1587578700000|2020-04-22 18:05:00|294.13|288.13|294.29|288.29|294.4|288.4|293.95|287.95|0
1587579000000|2020-04-22 18:10:00|294.28|288.28|293.93|287.93|294.28|288.28|293.93|287.93|0
1587579300000|2020-04-22 18:15:00|293.92|287.92|293.93|287.93|294.04|288.04|293.67|287.67|0
1587579600000|2020-04-22 18:20:00|293.98|287.98|294.43|288.43|294.59|288.59|293.93|287.93|0
1587579900000|2020-04-22 18:25:00|294.48|288.48|294.76|288.76|295.08|289.08|294.4|288.4|0
1587580200000|2020-04-22 18:30:00|294.77|288.77|295.67|289.67|295.67|289.67|294.77|288.77|0
1587580500000|2020-04-22 18:35:00|295.68|289.68|295.37|289.37|295.85|289.85|295.36|289.36|0
1587580800000|2020-04-22 18:40:00|295.36|289.36|295.4|289.4|295.56|289.56|295.28|289.28|0
1587581100000|2020-04-22 18:45:00|295.41|289.41|295.38|289.38|295.49|289.49|295.15|289.15|0
1587581400000|2020-04-22 18:50:00|295.32|289.32|295.17|289.17|295.56|289.56|294.93|288.93|0
1587581700000|2020-04-22 18:55:00|295.23|289.23|295.23|289.23|295.75|289.75|295.18|289.18|0
1587582000000|2020-04-22 19:00:00|295.22|289.22|295.6|289.6|295.61|289.61|294.9|288.9|0
1587582300000|2020-04-22 19:05:00|295.59|289.59|295.48|289.48|295.65|289.65|295.25|289.25|0
1587582600000|2020-04-22 19:10:00|295.56|289.56|295.24|289.24|295.76|289.76|295.22|289.22|0
1587582900000|2020-04-22 19:15:00|295.23|289.23|295.16|289.16|295.4|289.4|294.96|288.96|0
1587583200000|2020-04-22 19:20:00|295.15|289.15|295.19|289.19|295.42|289.42|295.1|289.1|0
1587583500000|2020-04-22 19:25:00|295.25|289.25|295.39|289.39|295.49|289.49|295.25|289.25|0
1587583800000|2020-04-22 19:30:00|295.4|289.4|295.33|289.33|295.64|289.64|295.1|289.1|0
1587584100000|2020-04-22 19:35:00|295.34|289.34|295.43|289.43|295.77|289.77|295.27|289.27|0
1587584400000|2020-04-22 19:40:00|295.4|289.4|295.35|289.35|295.6|289.6|295.19|289.19|0
1587584700000|2020-04-22 19:45:00|295.34|289.34|295.44|289.44|295.66|289.66|295.04|289.04|0
1587585000000|2020-04-22 19:50:00|295.5|289.5|296.05|290.05|296.06|290.06|295.5|289.5|0
1587585300000|2020-04-22 19:55:00|296|290|295.39|289.39|296.21|290.21|295|289|0
1587648600000|2020-04-23 13:30:00|298.02|292.02|298.94|292.94|299.51|293.51|297.94|291.94|0
1587648900000|2020-04-23 13:35:00|298.95|292.95|301.29|295.29|301.44|295.44|298.95|292.95|0
1587649200000|2020-04-23 13:40:00|301.3|295.3|301.04|295.04|302.15|296.15|300.94|294.94|0
1587649500000|2020-04-23 13:45:00|301.05|295.05|299.48|293.48|301.08|295.08|299.31|293.31|0
1587649800000|2020-04-23 13:50:00|299.49|293.49|299.51|293.51|299.87|293.87|299.25|293.25|0
1587650100000|2020-04-23 13:55:00|299.49|293.49|299.57|293.57|299.96|293.96|299.2|293.2|0
1587650400000|2020-04-23 14:00:00|299.58|293.58|300.08|294.08|300.27|294.27|299.56|293.56|0
1587650700000|2020-04-23 14:05:00|300.07|294.07|300.2|294.2|300.57|294.57|299.81|293.81|0
1587651000000|2020-04-23 14:10:00|300.11|294.11|300.14|294.14|300.29|294.29|299.75|293.75|0
1587651300000|2020-04-23 14:15:00|300.18|294.18|299.95|293.95|300.18|294.18|299.21|293.21|0
1587651600000|2020-04-23 14:20:00|299.93|293.93|300.24|294.24|300.26|294.26|299.68|293.68|0
1587651900000|2020-04-23 14:25:00|300.26|294.26|300.66|294.66|301.03|295.03|300.19|294.19|0
1587652200000|2020-04-23 14:30:00|300.68|294.68|301.19|295.19|301.24|295.24|300.43|294.43|0
1587652500000|2020-04-23 14:35:00|301.2|295.2|300.85|294.85|301.51|295.51|300.78|294.78|0
1587652800000|2020-04-23 14:40:00|300.84|294.84|301.99|295.99|302|296|300.81|294.81|0
1587653100000|2020-04-23 14:45:00|302|296|301.38|295.38|302.2|296.2|301.09|295.09|0
1587653400000|2020-04-23 14:50:00|301.35|295.35|301.41|295.41|302|296|301.21|295.21|0
1587653700000|2020-04-23 14:55:00|301.43|295.43|301.99|295.99|302.42|296.42|301.3|295.3|0
1587654000000|2020-04-23 15:00:00|301.98|295.98|301.45|295.45|302.14|296.14|301.42|295.42|0
1587654300000|2020-04-23 15:05:00|301.44|295.44|301.51|295.51|301.56|295.56|301.2|295.2|0
1587654600000|2020-04-23 15:10:00|301.25|295.25|300.8|294.8|301.91|295.91|300.8|294.8|0
1587654900000|2020-04-23 15:15:00|300.81|294.81|300.54|294.54|301.1|295.1|300.54|294.54|0
1587655200000|2020-04-23 15:20:00|300.55|294.55|299.75|293.75|300.61|294.61|299.49|293.49|0
1587655500000|2020-04-23 15:25:00|299.76|293.76|300.11|294.11|300.37|294.37|299.7|293.7|0
1587655800000|2020-04-23 15:30:00|300.14|294.14|299.37|293.37|300.21|294.21|299.36|293.36|0
1587656100000|2020-04-23 15:35:00|299.36|293.36|299.33|293.33|299.68|293.68|299.17|293.17|0
1587656400000|2020-04-23 15:40:00|299.32|293.32|299.31|293.31|299.61|293.61|299.12|293.12|0
1587656700000|2020-04-23 15:45:00|299.27|293.27|299.17|293.17|299.34|293.34|298.77|292.77|0
1587657000000|2020-04-23 15:50:00|299.15|293.15|299.12|293.12|299.48|293.48|299.1|293.1|0
1587657300000|2020-04-23 15:55:00|299.1|293.1|299.15|293.15|299.43|293.43|299.02|293.02|0
1587657600000|2020-04-23 16:00:00|299.16|293.16|298.71|292.71|299.21|293.21|298.71|292.71|0
1587657900000|2020-04-23 16:05:00|298.69|292.69|299.91|293.91|299.91|293.91|298.69|292.69|0
1587658200000|2020-04-23 16:10:00|299.89|293.89|299.37|293.37|299.96|293.96|299.25|293.25|0
1587658500000|2020-04-23 16:15:00|299.38|293.38|299.83|293.83|300.03|294.03|299.36|293.36|0
1587658800000|2020-04-23 16:20:00|300|294|299.66|293.66|300|294|299.61|293.61|0
1587659100000|2020-04-23 16:25:00|299.71|293.71|299.89|293.89|299.97|293.97|299.54|293.54|0
1587659400000|2020-04-23 16:30:00|299.91|293.91|300.05|294.05|300.1|294.1|299.52|293.52|0
1587659700000|2020-04-23 16:35:00|300.04|294.04|299.66|293.66|300.05|294.05|299.06|293.06|0
1587660000000|2020-04-23 16:40:00|299.78|293.78|299.78|293.78|300.5|294.5|299.75|293.75|0
1587660300000|2020-04-23 16:45:00|299.81|293.81|297.4|291.4|299.99|293.99|296.28|290.28|0
1587660600000|2020-04-23 16:50:00|297.32|291.32|297.65|291.65|297.69|291.69|296.59|290.59|0
1587660900000|2020-04-23 16:55:00|297.66|291.66|298.13|292.13|298.31|292.31|297.63|291.63|0
1587661200000|2020-04-23 17:00:00|298.15|292.15|299.45|293.45|299.5|293.5|298.02|292.02|0
1587661500000|2020-04-23 17:05:00|299.41|293.41|298.79|292.79|299.41|293.41|298.42|292.42|0
1587661800000|2020-04-23 17:10:00|298.78|292.78|298.91|292.91|299.07|293.07|298.52|292.52|0
1587662100000|2020-04-23 17:15:00|298.9|292.9|298.82|292.82|299.17|293.17|298.82|292.82|0
1587662400000|2020-04-23 17:20:00|298.79|292.79|297.07|291.07|298.83|292.83|297.06|291.06|0
1587662700000|2020-04-23 17:25:00|297.06|291.06|297.04|291.04|297.28|291.28|296.91|290.91|0
1587663000000|2020-04-23 17:30:00|297.03|291.03|297.68|291.68|297.77|291.77|297.01|291.01|0
1587663300000|2020-04-23 17:35:00|297.67|291.67|297.5|291.5|297.85|291.85|297.21|291.21|0
1587663600000|2020-04-23 17:40:00|297.57|291.57|296.92|290.92|297.6|291.6|296.85|290.85|0
1587663900000|2020-04-23 17:45:00|296.93|290.93|297.09|291.09|297.65|291.65|296.93|290.93|0
1587664200000|2020-04-23 17:50:00|297.08|291.08|296.23|290.23|297.24|291.24|296.16|290.16|0
1587664500000|2020-04-23 17:55:00|296.19|290.19|296.5|290.5|296.54|290.54|295.9|289.9|0
1587664800000|2020-04-23 18:00:00|296.49|290.49|296.59|290.59|296.7|290.7|296.08|290.08|0
1587665100000|2020-04-23 18:05:00|296.57|290.57|296.52|290.52|297.06|291.06|296.38|290.38|0
1587665400000|2020-04-23 18:10:00|296.51|290.51|296.33|290.33|296.56|290.56|295.71|289.71|0
1587665700000|2020-04-23 18:15:00|296.34|290.34|296.97|290.97|297.17|291.17|296.34|290.34|0
1587666000000|2020-04-23 18:20:00|296.98|290.98|297.44|291.44|297.5|291.5|296.8|290.8|0
1587666300000|2020-04-23 18:25:00|297.45|291.45|297.18|291.18|297.47|291.47|296.97|290.97|0
1587666600000|2020-04-23 18:30:00|297.19|291.19|297.39|291.39|297.75|291.75|297.09|291.09|0
1587666900000|2020-04-23 18:35:00|297.37|291.37|297.12|291.12|297.5|291.5|296.99|290.99|0
1587667200000|2020-04-23 18:40:00|297.25|291.25|297.52|291.52|297.76|291.76|297.17|291.17|0
1587667500000|2020-04-23 18:45:00|297.53|291.53|297.21|291.21|297.55|291.55|297.2|291.2|0
1587667800000|2020-04-23 18:50:00|297.22|291.22|298.02|292.02|298.02|292.02|297.14|291.14|0
1587668100000|2020-04-23 18:55:00|298.07|292.07|298.23|292.23|298.45|292.45|297.97|291.97|0
1587668400000|2020-04-23 19:00:00|298.2|292.2|297.77|291.77|298.2|292.2|297.73|291.73|0
1587668700000|2020-04-23 19:05:00|297.78|291.78|298.16|292.16|298.39|292.39|297.61|291.61|0
1587669000000|2020-04-23 19:10:00|298.17|292.17|298.41|292.41|298.57|292.57|297.9|291.9|0
1587669300000|2020-04-23 19:15:00|298.39|292.39|298.03|292.03|298.6|292.6|298.01|292.01|0
1587669600000|2020-04-23 19:20:00|298.04|292.04|298.61|292.61|298.69|292.69|297.99|291.99|0
1587669900000|2020-04-23 19:25:00|298.57|292.57|298.89|292.89|298.89|292.89|298.22|292.22|0
1587670200000|2020-04-23 19:30:00|298.91|292.91|299.07|293.07|299.26|293.26|298.64|292.64|0
1587670500000|2020-04-23 19:35:00|299.08|293.08|298.73|292.73|299.12|293.12|298.53|292.53|0
1587670800000|2020-04-23 19:40:00|298.78|292.78|299.62|293.62|299.77|293.77|298.77|292.77|0
1587671100000|2020-04-23 19:45:00|299.67|293.67|299.41|293.41|299.73|293.73|299.41|293.41|0
1587671400000|2020-04-23 19:50:00|299.48|293.48|299.34|293.34|299.75|293.75|299.15|293.15|0
1587671700000|2020-04-23 19:55:00|299.29|293.29|298.85|292.85|299.58|293.58|298.83|292.83|0
1587735000000|2020-04-24 13:30:00|299.07|293.07|299.56|293.56|299.96|293.96|298.97|292.97|0
1587735300000|2020-04-24 13:35:00|299.52|293.52|299.19|293.19|299.99|293.99|299.08|293.08|0
1587735600000|2020-04-24 13:40:00|299.22|293.22|298.9|292.9|299.45|293.45|298.46|292.46|0
1587735900000|2020-04-24 13:45:00|298.94|292.94|297.25|291.25|299.09|293.09|297.17|291.17|0
1587736200000|2020-04-24 13:50:00|297.27|291.27|298.03|292.03|298.47|292.47|297.13|291.13|0
1587736500000|2020-04-24 13:55:00|298.04|292.04|297.77|291.77|298.37|292.37|297.58|291.58|0
1587736800000|2020-04-24 14:00:00|297.76|291.76|297.01|291.01|297.94|291.94|296.75|290.75|0
1587737100000|2020-04-24 14:05:00|297|291|296.72|290.72|297.3|291.3|296.69|290.69|0
1587737400000|2020-04-24 14:10:00|296.67|290.67|295.68|289.68|296.67|290.67|295.68|289.68|0
1587737700000|2020-04-24 14:15:00|295.66|289.66|296.99|290.99|297|291|295.64|289.64|0
1587738000000|2020-04-24 14:20:00|296.98|290.98|297.26|291.26|297.32|291.32|296.69|290.69|0
1587738300000|2020-04-24 14:25:00|296.95|290.95|296.08|290.08|297.12|291.12|296.01|290.01|0
1587738600000|2020-04-24 14:30:00|296.06|290.06|296.58|290.58|296.66|290.66|295.87|289.87|0
1587738900000|2020-04-24 14:35:00|296.57|290.57|296.95|290.95|297.36|291.36|296.37|290.37|0
1587739200000|2020-04-24 14:40:00|296.99|290.99|297.67|291.67|297.71|291.71|296.95|290.95|0
1587739500000|2020-04-24 14:45:00|297.66|291.66|298.45|292.45|298.64|292.64|297.35|291.35|0
1587739800000|2020-04-24 14:50:00|298.47|292.47|297.77|291.77|298.82|292.82|297.77|291.77|0
1587740100000|2020-04-24 14:55:00|297.75|291.75|297.32|291.32|297.94|291.94|297.2|291.2|0
1587740400000|2020-04-24 15:00:00|297.33|291.33|296.84|290.84|297.7|291.7|296.82|290.82|0
1587740700000|2020-04-24 15:05:00|296.85|290.85|296.85|290.85|297.15|291.15|296.59|290.59|0
1587741000000|2020-04-24 15:10:00|296.84|290.84|295.89|289.89|296.84|290.84|295.52|289.52|0
1587741300000|2020-04-24 15:15:00|295.88|289.88|296.09|290.09|296.3|290.3|295.84|289.84|0
1587741600000|2020-04-24 15:20:00|296.1|290.1|296.18|290.18|296.28|290.28|295.79|289.79|0
1587741900000|2020-04-24 15:25:00|296.17|290.17|296.5|290.5|296.75|290.75|296.17|290.17|0
1587742200000|2020-04-24 15:30:00|296.51|290.51|296.46|290.46|296.56|290.56|296.2|290.2|0
1587742500000|2020-04-24 15:35:00|296.48|290.48|296.96|290.96|297.01|291.01|296.48|290.48|0
1587742800000|2020-04-24 15:40:00|296.98|290.98|297.12|291.12|297.12|291.12|296.78|290.78|0
1587743100000|2020-04-24 15:45:00|297.11|291.11|297.06|291.06|297.17|291.17|296.9|290.9|0
1587743400000|2020-04-24 15:50:00|297.07|291.07|297.65|291.65|297.65|291.65|297.07|291.07|0
1587743700000|2020-04-24 15:55:00|297.69|291.69|298.26|292.26|298.61|292.61|297.69|291.69|0
1587744000000|2020-04-24 16:00:00|298.27|292.27|298.02|292.02|298.35|292.35|297.7|291.7|0
1587744300000|2020-04-24 16:05:00|298.01|292.01|298.8|292.8|299.04|293.04|298.01|292.01|0
1587744600000|2020-04-24 16:10:00|298.78|292.78|299.03|293.03|299.03|293.03|298.59|292.59|0
1587744900000|2020-04-24 16:15:00|298.98|292.98|299.11|293.11|299.25|293.25|298.92|292.92|0
1587745200000|2020-04-24 16:20:00|299.1|293.1|298.77|292.77|299.16|293.16|298.44|292.44|0
1587745500000|2020-04-24 16:25:00|298.75|292.75|298.84|292.84|298.89|292.89|298.6|292.6|0
1587745800000|2020-04-24 16:30:00|298.83|292.83|299.49|293.49|299.49|293.49|298.82|292.82|0
1587746100000|2020-04-24 16:35:00|299.48|293.48|300.02|294.02|300.08|294.08|299.3|293.3|0
1587746400000|2020-04-24 16:40:00|300.01|294.01|300.51|294.51|300.93|294.93|300|294|0
1587746700000|2020-04-24 16:45:00|300.52|294.52|300|294|300.63|294.63|299.99|293.99|0
1587747000000|2020-04-24 16:50:00|299.96|293.96|299.49|293.49|300.02|294.02|299.49|293.49|0
1587747300000|2020-04-24 16:55:00|299.5|293.5|299.87|293.87|299.99|293.99|299.44|293.44|0
1587747600000|2020-04-24 17:00:00|299.85|293.85|299.66|293.66|299.97|293.97|299.57|293.57|0
1587747900000|2020-04-24 17:05:00|299.68|293.68|299.42|293.42|299.7|293.7|299.07|293.07|0
1587748200000|2020-04-24 17:10:00|299.41|293.41|299.09|293.09|299.42|293.42|299.07|293.07|0
1587748500000|2020-04-24 17:15:00|299.11|293.11|299.61|293.61|299.61|293.61|298.68|292.68|0
1587748800000|2020-04-24 17:20:00|299.66|293.66|301.54|295.54|301.54|295.54|299.66|293.66|0
1587749100000|2020-04-24 17:25:00|301.53|295.53|302.99|296.99|303.32|297.32|301.53|295.53|0
1587749400000|2020-04-24 17:30:00|303.01|297.01|304.26|298.26|304.26|298.26|302.96|296.96|0
1587749700000|2020-04-24 17:35:00|304.19|298.19|304.81|298.81|305.26|299.26|304.19|298.19|0
1587750000000|2020-04-24 17:40:00|304.86|298.86|306.01|300.01|306.3|300.3|304.68|298.68|0
1587750300000|2020-04-24 17:45:00|306|300|305.11|299.11|306.02|300.02|304.97|298.97|0
1587750600000|2020-04-24 17:50:00|305.06|299.06|305.56|299.56|305.56|299.56|304.84|298.84|0
1587750900000|2020-04-24 17:55:00|305.58|299.58|305.73|299.73|305.93|299.93|305.18|299.18|0
1587751200000|2020-04-24 18:00:00|305.77|299.77|305.44|299.44|305.77|299.77|305.14|299.14|0
1587751500000|2020-04-24 18:05:00|305.45|299.45|305.82|299.82|306.01|300.01|305.04|299.04|0
1587751800000|2020-04-24 18:10:00|305.83|299.83|306.01|300.01|306.09|300.09|305.4|299.4|0
1587752100000|2020-04-24 18:15:00|306|300|305.44|299.44|306.27|300.27|305.33|299.33|0
1587752400000|2020-04-24 18:20:00|305.51|299.51|304.29|298.29|305.56|299.56|304.29|298.29|0
1587752700000|2020-04-24 18:25:00|304.32|298.32|305.06|299.06|305.06|299.06|303.76|297.76|0
1587753000000|2020-04-24 18:30:00|305.1|299.1|305.47|299.47|305.54|299.54|305|299|0
1587753300000|2020-04-24 18:35:00|305.46|299.46|306.27|300.27|306.27|300.27|305.3|299.3|0
1587753600000|2020-04-24 18:40:00|306.48|300.48|305.86|299.86|306.48|300.48|305.76|299.76|0
1587753900000|2020-04-24 18:45:00|305.87|299.87|306.52|300.52|306.59|300.59|305.86|299.86|0
1587754200000|2020-04-24 18:50:00|306.49|300.49|306.44|300.44|306.68|300.68|306.21|300.21|0
1587754500000|2020-04-24 18:55:00|306.43|300.43|306.79|300.79|306.85|300.85|306.43|300.43|0
1587754800000|2020-04-24 19:00:00|306.8|300.8|305.93|299.93|306.84|300.84|305.93|299.93|0
1587755100000|2020-04-24 19:05:00|305.94|299.94|306.63|300.63|306.78|300.78|305.94|299.94|0
1587755400000|2020-04-24 19:10:00|306.66|300.66|305.8|299.8|306.66|300.66|305.5|299.5|0
1587755700000|2020-04-24 19:15:00|305.76|299.76|306.04|300.04|306.41|300.41|305.76|299.76|0
1587756000000|2020-04-24 19:20:00|306.06|300.06|306.16|300.16|306.19|300.19|305.7|299.7|0
1587756300000|2020-04-24 19:25:00|306.14|300.14|306.26|300.26|306.36|300.36|305.78|299.78|0
1587756600000|2020-04-24 19:30:00|306.28|300.28|306.05|300.05|306.48|300.48|305.92|299.92|0
1587756900000|2020-04-24 19:35:00|306.03|300.03|307.55|301.55|307.55|301.55|306.03|300.03|0
1587757200000|2020-04-24 19:40:00|307.57|301.57|308.29|302.29|308.29|302.29|307.37|301.37|0
1587757500000|2020-04-24 19:45:00|308.28|302.28|308.35|302.35|308.47|302.47|308.09|302.09|0
1587757800000|2020-04-24 19:50:00|308.36|302.36|307.46|301.46|308.36|302.36|307.07|301.07|0
1587758100000|2020-04-24 19:55:00|307.47|301.47|307.91|301.91|307.91|301.91|307.19|301.19|0
1587994200000|2020-04-27 13:30:00|313.46|307.46|316.42|310.42|316.6|310.6|313.46|307.46|0
1587994500000|2020-04-27 13:35:00|316.43|310.43|321.93|315.93|321.93|315.93|316.43|310.43|0
1587994800000|2020-04-27 13:40:00|321.71|315.71|319.84|313.84|321.82|315.82|318.99|312.99|0
1587995100000|2020-04-27 13:45:00|319.6|313.6|319.44|313.44|320.02|314.02|318.49|312.49|0
1587995400000|2020-04-27 13:50:00|319.43|313.43|322.21|316.21|323.17|317.17|319.02|313.02|0
1587995700000|2020-04-27 13:55:00|322.29|316.29|322.52|316.52|322.63|316.63|320.81|314.81|0
1587996000000|2020-04-27 14:00:00|322.51|316.51|324.15|318.15|325.49|319.49|322.18|316.18|0
1587996300000|2020-04-27 14:05:00|324.12|318.12|326.35|320.35|326.71|320.71|324.12|318.12|0
1587996600000|2020-04-27 14:10:00|326.36|320.36|325.27|319.27|326.8|320.8|325.27|319.27|0
1587996900000|2020-04-27 14:15:00|325.22|319.22|325.67|319.67|325.78|319.78|323.62|317.62|0
1587997200000|2020-04-27 14:20:00|325.54|319.54|327.38|321.38|327.76|321.76|325.54|319.54|0
1587997500000|2020-04-27 14:25:00|327.36|321.36|325.59|319.59|327.36|321.36|325.59|319.59|0
1587997800000|2020-04-27 14:30:00|325.64|319.64|326.88|320.88|326.89|320.89|324.88|318.88|0
1587998100000|2020-04-27 14:35:00|326.93|320.93|328.51|322.51|328.53|322.53|326.45|320.45|0
1587998400000|2020-04-27 14:40:00|328.49|322.49|328.35|322.35|328.55|322.55|326.91|320.91|0
1587998700000|2020-04-27 14:45:00|328.36|322.36|328.69|322.69|328.86|322.86|327.54|321.54|0
1587999000000|2020-04-27 14:50:00|328.67|322.67|329.39|323.39|330.21|324.21|328.65|322.65|0
1587999300000|2020-04-27 14:55:00|329.07|323.07|327.16|321.16|329.07|323.07|327.02|321.02|0
1587999600000|2020-04-27 15:00:00|327.17|321.17|327.15|321.15|327.54|321.54|326.56|320.56|0
1587999900000|2020-04-27 15:05:00|327.17|321.17|328.08|322.08|328.08|322.08|326.74|320.74|0
1588000200000|2020-04-27 15:10:00|328.11|322.11|327.88|321.88|328.24|322.24|327.49|321.49|0
1588000500000|2020-04-27 15:15:00|327.81|321.81|327.54|321.54|327.94|321.94|326.78|320.78|0
1588000800000|2020-04-27 15:20:00|327.51|321.51|327.26|321.26|327.54|321.54|326.96|320.96|0
1588001100000|2020-04-27 15:25:00|327.27|321.27|327.53|321.53|327.72|321.72|326.99|320.99|0
1588001400000|2020-04-27 15:30:00|327.52|321.52|327.94|321.94|327.95|321.95|327.06|321.06|0
1588001700000|2020-04-27 15:35:00|328|322|328.65|322.65|328.71|322.71|327.61|321.61|0
1588002000000|2020-04-27 15:40:00|328.61|322.61|328.87|322.87|329.09|323.09|328.16|322.16|0
1588002300000|2020-04-27 15:45:00|328.86|322.86|328.18|322.18|328.86|322.86|328.17|322.17|0
1588002600000|2020-04-27 15:50:00|328.2|322.2|326.85|320.85|328.2|322.2|326.85|320.85|0
1588002900000|2020-04-27 15:55:00|326.84|320.84|327.77|321.77|327.8|321.8|326.73|320.73|0
1588003200000|2020-04-27 16:00:00|327.78|321.78|327.8|321.8|327.94|321.94|327.56|321.56|0
1588003500000|2020-04-27 16:05:00|327.81|321.81|327.5|321.5|328.17|322.17|327.5|321.5|0
1588003800000|2020-04-27 16:10:00|327.75|321.75|327.69|321.69|327.93|321.93|327.21|321.21|0
1588004100000|2020-04-27 16:15:00|327.67|321.67|327.91|321.91|328.26|322.26|327.67|321.67|0
1588004400000|2020-04-27 16:20:00|327.9|321.9|327.44|321.44|327.92|321.92|327.06|321.06|0
1588004700000|2020-04-27 16:25:00|327.45|321.45|326.47|320.47|327.49|321.49|326.3|320.3|0
1588005000000|2020-04-27 16:30:00|326.46|320.46|327.05|321.05|327.14|321.14|326.19|320.19|0
1588005300000|2020-04-27 16:35:00|327.01|321.01|327.69|321.69|327.99|321.99|326.83|320.83|0
1588005600000|2020-04-27 16:40:00|327.68|321.68|328.1|322.1|328.1|322.1|327.5|321.5|0
1588005900000|2020-04-27 16:45:00|328.11|322.11|328.38|322.38|328.4|322.4|328.11|322.11|0
1588006200000|2020-04-27 16:50:00|328.39|322.39|328.15|322.15|328.74|322.74|328.15|322.15|0
1588006500000|2020-04-27 16:55:00|327.86|321.86|328.17|322.17|328.45|322.45|327.75|321.75|0
1588006800000|2020-04-27 17:00:00|328.18|322.18|326.47|320.47|328.18|322.18|326.32|320.32|0
1588007100000|2020-04-27 17:05:00|326.48|320.48|326.04|320.04|326.57|320.57|325.81|319.81|0
1588007400000|2020-04-27 17:10:00|326.09|320.09|326.65|320.65|326.83|320.83|326.08|320.08|0
1588007700000|2020-04-27 17:15:00|326.64|320.64|324.08|318.08|326.64|320.64|323.79|317.79|0
1588008000000|2020-04-27 17:20:00|324.21|318.21|322.94|316.94|324.21|318.21|322.81|316.81|0
1588008300000|2020-04-27 17:25:00|322.95|316.95|324.03|318.03|324.04|318.04|322.92|316.92|0
1588008600000|2020-04-27 17:30:00|323.99|317.99|323.29|317.29|324.54|318.54|323.19|317.19|0
1588008900000|2020-04-27 17:35:00|323.3|317.3|321.38|315.38|323.48|317.48|321.26|315.26|0
1588009200000|2020-04-27 17:40:00|321.39|315.39|321.73|315.73|321.79|315.79|320.74|314.74|0
1588009500000|2020-04-27 17:45:00|321.67|315.67|321.78|315.78|322.15|316.15|321.46|315.46|0
1588009800000|2020-04-27 17:50:00|321.85|315.85|322.44|316.44|322.92|316.92|321.85|315.85|0
1588010100000|2020-04-27 17:55:00|322.38|316.38|321.55|315.55|322.46|316.46|321.51|315.51|0
1588010400000|2020-04-27 18:00:00|321.54|315.54|322.45|316.45|322.47|316.47|321.54|315.54|0
1588010700000|2020-04-27 18:05:00|322.44|316.44|323.15|317.15|323.16|317.16|322.37|316.37|0
1588011000000|2020-04-27 18:10:00|323.14|317.14|323.82|317.82|323.97|317.97|323.08|317.08|0
1588011300000|2020-04-27 18:15:00|324.07|318.07|323.66|317.66|324.08|318.08|323.3|317.3|0
1588011600000|2020-04-27 18:20:00|323.65|317.65|323.66|317.66|324.08|318.08|323.6|317.6|0
1588011900000|2020-04-27 18:25:00|323.63|317.63|324.06|318.06|324.38|318.38|323.63|317.63|0
1588012200000|2020-04-27 18:30:00|324.01|318.01|324.91|318.91|325.27|319.27|323.9|317.9|0
1588012500000|2020-04-27 18:35:00|324.93|318.93|325.05|319.05|325.16|319.16|324.79|318.79|0
1588012800000|2020-04-27 18:40:00|325.07|319.07|324.93|318.93|325.38|319.38|324.87|318.87|0
1588013100000|2020-04-27 18:45:00|324.94|318.94|325.03|319.03|325.11|319.11|324.71|318.71|0
1588013400000|2020-04-27 18:50:00|325.04|319.04|323.48|317.48|325.05|319.05|323.48|317.48|0
1588013700000|2020-04-27 18:55:00|323.49|317.49|323.12|317.12|323.75|317.75|322.93|316.93|0
1588014000000|2020-04-27 19:00:00|323.11|317.11|323.64|317.64|323.69|317.69|323.11|317.11|0
1588014300000|2020-04-27 19:05:00|323.66|317.66|323.5|317.5|323.94|317.94|323.25|317.25|0
1588014600000|2020-04-27 19:10:00|323.54|317.54|323.05|317.05|323.59|317.59|323.05|317.05|0
1588014900000|2020-04-27 19:15:00|323.11|317.11|323.12|317.12|323.37|317.37|322.44|316.44|0
1588015200000|2020-04-27 19:20:00|323.19|317.19|323.27|317.27|323.81|317.81|323.19|317.19|0
1588015500000|2020-04-27 19:25:00|323.25|317.25|322.68|316.68|323.25|317.25|322.58|316.58|0
1588015800000|2020-04-27 19:30:00|322.7|316.7|324.08|318.08|324.08|318.08|322.7|316.7|0
1588016100000|2020-04-27 19:35:00|324.05|318.05|324.88|318.88|325.05|319.05|324.05|318.05|0
1588016400000|2020-04-27 19:40:00|325.13|319.13|325.39|319.39|325.39|319.39|324.71|318.71|0
1588016700000|2020-04-27 19:45:00|325.42|319.42|325.45|319.45|325.8|319.8|324.98|318.98|0
1588017000000|2020-04-27 19:50:00|325.46|319.46|325.14|319.14|325.61|319.61|324.9|318.9|0
1588017300000|2020-04-27 19:55:00|325.16|319.16|324.83|318.83|325.38|319.38|324.58|318.58|0
1588080600000|2020-04-28 13:30:00|330.41|324.41|330.42|324.42|330.42|324.42|328.96|322.96|0
1588080900000|2020-04-28 13:35:00|330.49|324.49|332.54|326.54|332.8|326.8|330.03|324.03|0
1588081200000|2020-04-28 13:40:00|332.46|326.46|330.07|324.07|332.5|326.5|329.25|323.25|0
1588081500000|2020-04-28 13:45:00|329.95|323.95|326.13|320.13|330.37|324.37|326.13|320.13|0
1588081800000|2020-04-28 13:50:00|326.09|320.09|323.61|317.61|326.33|320.33|323.61|317.61|0
1588082100000|2020-04-28 13:55:00|323.54|317.54|321.01|315.01|324.22|318.22|320.92|314.92|0
1588082400000|2020-04-28 14:00:00|320.96|314.96|322.38|316.38|322.38|316.38|319.78|313.78|0
1588082700000|2020-04-28 14:05:00|322.42|316.42|323.56|317.56|324.42|318.42|322.38|316.38|0
1588083000000|2020-04-28 14:10:00|323.5|317.5|322.52|316.52|323.88|317.88|322.19|316.19|0
1588083300000|2020-04-28 14:15:00|322.51|316.51|320.4|314.4|322.59|316.59|320.35|314.35|0
1588083600000|2020-04-28 14:20:00|320.34|314.34|318.18|312.18|320.39|314.39|318.18|312.18|0
1588083900000|2020-04-28 14:25:00|318.15|312.15|318.32|312.32|319.27|313.27|317.31|311.31|0
1588084200000|2020-04-28 14:30:00|318.33|312.33|318.24|312.24|319.02|313.02|318.13|312.13|0
1588084500000|2020-04-28 14:35:00|318.19|312.19|319.42|313.42|319.67|313.67|318.05|312.05|0
1588084800000|2020-04-28 14:40:00|319.41|313.41|316.12|310.12|319.44|313.44|316.01|310.01|0
1588085100000|2020-04-28 14:45:00|316.16|310.16|316.82|310.82|317.01|311.01|315.97|309.97|0
1588085400000|2020-04-28 14:50:00|316.81|310.81|316.22|310.22|317.29|311.29|315.99|309.99|0
1588085700000|2020-04-28 14:55:00|316.24|310.24|314.35|308.35|316.27|310.27|314.3|308.3|0
1588086000000|2020-04-28 15:00:00|314.38|308.38|314.63|308.63|315.21|309.21|313.71|307.71|0
1588086300000|2020-04-28 15:05:00|314.67|308.67|316.21|310.21|316.72|310.72|314.3|308.3|0
1588086600000|2020-04-28 15:10:00|316.29|310.29|317.08|311.08|317.08|311.08|315.97|309.97|0
1588086900000|2020-04-28 15:15:00|317.09|311.09|316.74|310.74|317.88|311.88|316.13|310.13|0
1588087200000|2020-04-28 15:20:00|316.77|310.77|317.8|311.8|317.8|311.8|316.36|310.36|0
1588087500000|2020-04-28 15:25:00|317.87|311.87|319.12|313.12|319.53|313.53|317.83|311.83|0
1588087800000|2020-04-28 15:30:00|319.06|313.06|319.46|313.46|319.63|313.63|318.96|312.96|0
1588088100000|2020-04-28 15:35:00|319.42|313.42|319.57|313.57|320.01|314.01|319.34|313.34|0
1588088400000|2020-04-28 15:40:00|319.56|313.56|319.68|313.68|319.68|313.68|319.02|313.02|0
1588088700000|2020-04-28 15:45:00|319.69|313.69|320.68|314.68|320.85|314.85|319.69|313.69|0
1588089000000|2020-04-28 15:50:00|320.69|314.69|319.68|313.68|320.82|314.82|319.05|313.05|0
1588089300000|2020-04-28 15:55:00|319.67|313.67|319.14|313.14|319.75|313.75|318.87|312.87|0
1588089600000|2020-04-28 16:00:00|319.13|313.13|318.42|312.42|319.26|313.26|318.07|312.07|0
1588089900000|2020-04-28 16:05:00|318.16|312.16|318.82|312.82|318.87|312.87|318|312|0
1588090200000|2020-04-28 16:10:00|318.87|312.87|318.88|312.88|319.23|313.23|318.59|312.59|0
1588090500000|2020-04-28 16:15:00|318.77|312.77|317.6|311.6|318.77|312.77|317.56|311.56|0
1588090800000|2020-04-28 16:20:00|317.66|311.66|318.07|312.07|318.07|312.07|317.45|311.45|0
1588091100000|2020-04-28 16:25:00|318.05|312.05|318.4|312.4|318.53|312.53|317.97|311.97|0
1588091400000|2020-04-28 16:30:00|318.35|312.35|318.16|312.16|318.44|312.44|317.99|311.99|0
1588091700000|2020-04-28 16:35:00|318.21|312.21|318.04|312.04|318.31|312.31|317.94|311.94|0
1588092000000|2020-04-28 16:40:00|318.03|312.03|318.1|312.1|318.24|312.24|317.84|311.84|0
1588092300000|2020-04-28 16:45:00|318.09|312.09|318.49|312.49|318.55|312.55|317.92|311.92|0
1588092600000|2020-04-28 16:50:00|318.47|312.47|318.49|312.49|318.73|312.73|318.39|312.39|0
1588092900000|2020-04-28 16:55:00|318.48|312.48|319.72|313.72|319.78|313.78|318.42|312.42|0
1588093200000|2020-04-28 17:00:00|319.85|313.85|319.94|313.94|320.02|314.02|319.7|313.7|0
1588093500000|2020-04-28 17:05:00|319.93|313.93|319.6|313.6|320.24|314.24|319.6|313.6|0
1588093800000|2020-04-28 17:10:00|319.59|313.59|319.53|313.53|319.77|313.77|319.49|313.49|0
1588094100000|2020-04-28 17:15:00|319.4|313.4|319.5|313.5|319.5|313.5|319.15|313.15|0
1588094400000|2020-04-28 17:20:00|319.24|313.24|320.1|314.1|320.1|314.1|319.24|313.24|0
1588094700000|2020-04-28 17:25:00|320.11|314.11|319.97|313.97|320.55|314.55|319.94|313.94|0
1588095000000|2020-04-28 17:30:00|319.96|313.96|320.06|314.06|320.61|314.61|319.95|313.95|0
1588095300000|2020-04-28 17:35:00|320.04|314.04|319.62|313.62|320.08|314.08|319.6|313.6|0
1588095600000|2020-04-28 17:40:00|319.64|313.64|320.35|314.35|320.35|314.35|319.62|313.62|0
1588095900000|2020-04-28 17:45:00|320.4|314.4|320.53|314.53|320.63|314.63|320.2|314.2|0
1588096200000|2020-04-28 17:50:00|320.51|314.51|319.57|313.57|320.57|314.57|319.48|313.48|0
1588096500000|2020-04-28 17:55:00|319.54|313.54|319.24|313.24|319.56|313.56|319.16|313.16|0
1588096800000|2020-04-28 18:00:00|319.25|313.25|319.36|313.36|319.48|313.48|318.88|312.88|0
1588097100000|2020-04-28 18:05:00|319.35|313.35|318.49|312.49|319.35|313.35|318.26|312.26|0
1588097400000|2020-04-28 18:10:00|318.5|312.5|319.03|313.03|319.22|313.22|318.5|312.5|0
1588097700000|2020-04-28 18:15:00|319.02|313.02|318.88|312.88|319.12|313.12|318.84|312.84|0
1588098000000|2020-04-28 18:20:00|318.86|312.86|318.53|312.53|318.97|312.97|318.51|312.51|0
1588098300000|2020-04-28 18:25:00|318.52|312.52|318.68|312.68|319.03|313.03|318.52|312.52|0
1588098600000|2020-04-28 18:30:00|318.76|312.76|318.85|312.85|319.3|313.3|318.68|312.68|0
1588098900000|2020-04-28 18:35:00|318.83|312.83|318|312|318.91|312.91|317.99|311.99|0
1588099200000|2020-04-28 18:40:00|317.99|311.99|318.1|312.1|318.24|312.24|317.89|311.89|0
1588099500000|2020-04-28 18:45:00|318.11|312.11|318.12|312.12|318.22|312.22|317.67|311.67|0
1588099800000|2020-04-28 18:50:00|318.11|312.11|317.98|311.98|318.23|312.23|317.84|311.84|0
1588100100000|2020-04-28 18:55:00|317.93|311.93|318.29|312.29|318.32|312.32|317.69|311.69|0
1588100400000|2020-04-28 19:00:00|318.28|312.28|317.88|311.88|318.79|312.79|317.8|311.8|0
1588100700000|2020-04-28 19:05:00|317.89|311.89|318.36|312.36|318.36|312.36|317.74|311.74|0
1588101000000|2020-04-28 19:10:00|318.33|312.33|318.13|312.13|318.33|312.33|317.88|311.88|0
1588101300000|2020-04-28 19:15:00|318.09|312.09|318.25|312.25|318.25|312.25|317.78|311.78|0
1588101600000|2020-04-28 19:20:00|318.12|312.12|317.95|311.95|318.5|312.5|317.81|311.81|0
1588101900000|2020-04-28 19:25:00|318|312|318.71|312.71|318.85|312.85|318|312|0
1588102200000|2020-04-28 19:30:00|318.7|312.7|318.46|312.46|318.98|312.98|318.43|312.43|0
1588102500000|2020-04-28 19:35:00|318.34|312.34|318.65|312.65|318.84|312.84|318.34|312.34|0
1588102800000|2020-04-28 19:40:00|318.58|312.58|318.76|312.76|318.91|312.91|318.53|312.53|0
1588103100000|2020-04-28 19:45:00|318.81|312.81|317.64|311.64|318.81|312.81|317.64|311.64|0
1588103400000|2020-04-28 19:50:00|317.62|311.62|316.97|310.97|317.8|311.8|316.66|310.66|0
1588103700000|2020-04-28 19:55:00|316.98|310.98|317.05|311.05|317.38|311.38|316.86|310.86|0
1588167000000|2020-04-29 13:30:00|320.07|314.07|319.38|313.38|320.39|314.39|319.38|313.38|0
1588167300000|2020-04-29 13:35:00|319.44|313.44|318.29|312.29|320.15|314.15|318.29|312.29|0
1588167600000|2020-04-29 13:40:00|318.25|312.25|320.71|314.71|320.71|314.71|318.12|312.12|0
1588167900000|2020-04-29 13:45:00|320.7|314.7|322|316|322|316|320.69|314.69|0
1588168200000|2020-04-29 13:50:00|321.92|315.92|320.44|314.44|322.03|316.03|319.79|313.79|0
1588168500000|2020-04-29 13:55:00|320.43|314.43|320.37|314.37|321.24|315.24|320.17|314.17|0
1588168800000|2020-04-29 14:00:00|320.52|314.52|320.16|314.16|320.73|314.73|319.93|313.93|0
1588169100000|2020-04-29 14:05:00|320.17|314.17|320.43|314.43|320.95|314.95|319.89|313.89|0
1588169400000|2020-04-29 14:10:00|320.44|314.44|320.97|314.97|321.04|315.04|320.2|314.2|0
1588169700000|2020-04-29 14:15:00|320.95|314.95|323.54|317.54|324.01|318.01|320.85|314.85|0
1588170000000|2020-04-29 14:20:00|323.61|317.61|324.23|318.23|324.54|318.54|323.24|317.24|0
1588170300000|2020-04-29 14:25:00|324.22|318.22|324.47|318.47|324.91|318.91|323.85|317.85|0
1588170600000|2020-04-29 14:30:00|324.46|318.46|323.95|317.95|325.29|319.29|323.67|317.67|0
1588170900000|2020-04-29 14:35:00|323.92|317.92|322.69|316.69|324.16|318.16|322.04|316.04|0
1588171200000|2020-04-29 14:40:00|322.67|316.67|322.4|316.4|323.21|317.21|322.33|316.33|0
1588171500000|2020-04-29 14:45:00|322.38|316.38|322.76|316.76|322.83|316.83|322.1|316.1|0
1588171800000|2020-04-29 14:50:00|322.77|316.77|323.11|317.11|323.11|317.11|322.69|316.69|0
1588172100000|2020-04-29 14:55:00|323.13|317.13|322.93|316.93|323.4|317.4|322.49|316.49|0
1588172400000|2020-04-29 15:00:00|322.91|316.91|322.27|316.27|323.16|317.16|322.23|316.23|0
1588172700000|2020-04-29 15:05:00|322.18|316.18|322.07|316.07|322.41|316.41|321.88|315.88|0
1588173000000|2020-04-29 15:10:00|322.05|316.05|322|316|322.35|316.35|321.79|315.79|0
1588173300000|2020-04-29 15:15:00|322.04|316.04|322.01|316.01|322.09|316.09|321.54|315.54|0
1588173600000|2020-04-29 15:20:00|321.96|315.96|322|316|322.08|316.08|321.5|315.5|0
1588173900000|2020-04-29 15:25:00|321.99|315.99|321.62|315.62|322.12|316.12|321.22|315.22|0
1588174200000|2020-04-29 15:30:00|321.61|315.61|320.74|314.74|321.61|315.61|320.68|314.68|0
1588174500000|2020-04-29 15:35:00|320.76|314.76|320.81|314.81|320.9|314.9|320.4|314.4|0
1588174800000|2020-04-29 15:40:00|320.8|314.8|321.71|315.71|321.74|315.74|320.48|314.48|0
1588175100000|2020-04-29 15:45:00|321.7|315.7|322.13|316.13|322.21|316.21|321.69|315.69|0
1588175400000|2020-04-29 15:50:00|322.12|316.12|322.6|316.6|322.64|316.64|322.12|316.12|0
1588175700000|2020-04-29 15:55:00|322.61|316.61|322.01|316.01|322.84|316.84|322.01|316.01|0
1588176000000|2020-04-29 16:00:00|322.02|316.02|322.03|316.03|322.45|316.45|321.79|315.79|0
1588176300000|2020-04-29 16:05:00|322.02|316.02|322.07|316.07|322.27|316.27|321.78|315.78|0
1588176600000|2020-04-29 16:10:00|322.09|316.09|322.01|316.01|322.23|316.23|321.84|315.84|0
1588176900000|2020-04-29 16:15:00|322.02|316.02|321.97|315.97|322.54|316.54|321.79|315.79|0
1588177200000|2020-04-29 16:20:00|321.96|315.96|322.37|316.37|322.51|316.51|321.92|315.92|0
1588177500000|2020-04-29 16:25:00|322.38|316.38|322.21|316.21|322.58|316.58|322.1|316.1|0
1588177800000|2020-04-29 16:30:00|322.25|316.25|322.31|316.31|322.52|316.52|322.09|316.09|0
1588178100000|2020-04-29 16:35:00|322.33|316.33|322.54|316.54|322.7|316.7|322.18|316.18|0
1588178400000|2020-04-29 16:40:00|322.52|316.52|322.51|316.51|322.77|316.77|322.49|316.49|0
1588178700000|2020-04-29 16:45:00|322.52|316.52|321.82|315.82|322.53|316.53|321.77|315.77|0
1588179000000|2020-04-29 16:50:00|321.85|315.85|321.09|315.09|321.98|315.98|320.97|314.97|0
1588179300000|2020-04-29 16:55:00|321.14|315.14|320.85|314.85|321.14|315.14|320.48|314.48|0
1588179600000|2020-04-29 17:00:00|320.86|314.86|321.11|315.11|321.33|315.33|320.79|314.79|0
1588179900000|2020-04-29 17:05:00|321.17|315.17|321.05|315.05|321.27|315.27|320.71|314.71|0
1588180200000|2020-04-29 17:10:00|321.04|315.04|321.48|315.48|321.48|315.48|320.98|314.98|0
1588180500000|2020-04-29 17:15:00|321.49|315.49|321.4|315.4|321.5|315.5|321.04|315.04|0
1588180800000|2020-04-29 17:20:00|321.39|315.39|321.2|315.2|321.55|315.55|320.93|314.93|0
1588181100000|2020-04-29 17:25:00|321.21|315.21|321.21|315.21|321.28|315.28|320.92|314.92|0
1588181400000|2020-04-29 17:30:00|321.23|315.23|320.51|314.51|321.23|315.23|320.51|314.51|0
1588181700000|2020-04-29 17:35:00|320.42|314.42|320.5|314.5|320.56|314.56|320.04|314.04|0
1588182000000|2020-04-29 17:40:00|320.51|314.51|320.22|314.22|320.83|314.83|320.14|314.14|0
1588182300000|2020-04-29 17:45:00|320.17|314.17|320.23|314.23|320.5|314.5|319.77|313.77|0
1588182600000|2020-04-29 17:50:00|320.22|314.22|320.66|314.66|320.74|314.74|320.05|314.05|0
1588182900000|2020-04-29 17:55:00|320.61|314.61|320.85|314.85|321|315|320.53|314.53|0
1588183200000|2020-04-29 18:00:00|320.87|314.87|320.88|314.88|321.45|315.45|320.57|314.57|0
1588183500000|2020-04-29 18:05:00|320.85|314.85|320.76|314.76|320.99|314.99|320.45|314.45|0
1588183800000|2020-04-29 18:10:00|320.78|314.78|320.77|314.77|320.91|314.91|320.21|314.21|0
1588184100000|2020-04-29 18:15:00|320.81|314.81|320.69|314.69|321.06|315.06|320.64|314.64|0
1588184400000|2020-04-29 18:20:00|320.7|314.7|320.85|314.85|320.85|314.85|320.33|314.33|0
1588184700000|2020-04-29 18:25:00|320.86|314.86|320.8|314.8|321.02|315.02|320.31|314.31|0
1588185000000|2020-04-29 18:30:00|320.79|314.79|321.06|315.06|321.06|315.06|320.48|314.48|0
1588185300000|2020-04-29 18:35:00|321.07|315.07|321.84|315.84|321.87|315.87|320.72|314.72|0
1588185600000|2020-04-29 18:40:00|321.83|315.83|322.07|316.07|322.16|316.16|321.73|315.73|0
1588185900000|2020-04-29 18:45:00|322.08|316.08|321.49|315.49|322.1|316.1|321.4|315.4|0
1588186200000|2020-04-29 18:50:00|321.5|315.5|321|315|321.91|315.91|321|315|0
1588186500000|2020-04-29 18:55:00|320.99|314.99|321.56|315.56|321.6|315.6|320.92|314.92|0
1588186800000|2020-04-29 19:00:00|321.57|315.57|321.54|315.54|321.65|315.65|321.26|315.26|0
1588187100000|2020-04-29 19:05:00|321.53|315.53|321.55|315.55|321.55|315.55|321.12|315.12|0
1588187400000|2020-04-29 19:10:00|321.52|315.52|321.9|315.9|322.06|316.06|321.36|315.36|0
1588187700000|2020-04-29 19:15:00|321.87|315.87|321.44|315.44|321.87|315.87|321.25|315.25|0
1588188000000|2020-04-29 19:20:00|321.46|315.46|321.68|315.68|321.7|315.7|321.33|315.33|0
1588188300000|2020-04-29 19:25:00|321.7|315.7|321.48|315.48|321.82|315.82|321.36|315.36|0
1588188600000|2020-04-29 19:30:00|321.49|315.49|321.2|315.2|321.7|315.7|321.03|315.03|0
1588188900000|2020-04-29 19:35:00|321.16|315.16|321.3|315.3|321.49|315.49|321.04|315.04|0
1588189200000|2020-04-29 19:40:00|321.23|315.23|321.83|315.83|321.94|315.94|321.04|315.04|0
1588189500000|2020-04-29 19:45:00|321.84|315.84|321.48|315.48|321.84|315.84|321.15|315.15|0
1588189800000|2020-04-29 19:50:00|321.39|315.39|321.24|315.24|321.39|315.39|320.77|314.77|0
1588190100000|2020-04-29 19:55:00|321.26|315.26|321.73|315.73|321.99|315.99|320.69|314.69|0
1588253400000|2020-04-30 13:30:00|316.3|310.3|316.5|310.5|316.98|310.98|316.3|310.3|0
1588253700000|2020-04-30 13:35:00|316.42|310.42|315.28|309.28|317.71|311.71|315.15|309.15|0
1588254000000|2020-04-30 13:40:00|315.27|309.27|315.34|309.34|315.78|309.78|314.03|308.03|0
1588254300000|2020-04-30 13:45:00|315.39|309.39|316.44|310.44|316.7|310.7|315.18|309.18|0
1588254600000|2020-04-30 13:50:00|316.43|310.43|316.12|310.12|317.17|311.17|315.98|309.98|0
1588254900000|2020-04-30 13:55:00|316.11|310.11|316.45|310.45|317.66|311.66|316|310|0
1588255200000|2020-04-30 14:00:00|316.43|310.43|316.27|310.27|317.36|311.36|316.27|310.27|0
1588255500000|2020-04-30 14:05:00|316.25|310.25|316.34|310.34|316.79|310.79|315.98|309.98|0
1588255800000|2020-04-30 14:10:00|316.47|310.47|317.75|311.75|317.76|311.76|316.31|310.31|0
1588256100000|2020-04-30 14:15:00|317.74|311.74|317.29|311.29|317.9|311.9|316.89|310.89|0
1588256400000|2020-04-30 14:20:00|317.3|311.3|317.59|311.59|318.1|312.1|317.25|311.25|0
1588256700000|2020-04-30 14:25:00|317.58|311.58|318.65|312.65|318.73|312.73|317.27|311.27|0
1588257000000|2020-04-30 14:30:00|318.66|312.66|319.74|313.74|319.78|313.78|318.66|312.66|0
1588257300000|2020-04-30 14:35:00|319.75|313.75|319.76|313.76|320.39|314.39|319.5|313.5|0
1588257600000|2020-04-30 14:40:00|319.6|313.6|316.93|310.93|319.61|313.61|316.74|310.74|0
1588257900000|2020-04-30 14:45:00|316.92|310.92|317.78|311.78|317.85|311.85|316.78|310.78|0
1588258200000|2020-04-30 14:50:00|317.68|311.68|317.64|311.64|318.01|312.01|317.34|311.34|0
1588258500000|2020-04-30 14:55:00|317.65|311.65|317.9|311.9|318|312|317.18|311.18|0
1588258800000|2020-04-30 15:00:00|317.95|311.95|318.59|312.59|318.85|312.85|317.6|311.6|0
1588259100000|2020-04-30 15:05:00|318.61|312.61|318.81|312.81|318.89|312.89|318.36|312.36|0
1588259400000|2020-04-30 15:10:00|318.82|312.82|320.19|314.19|320.31|314.31|318.81|312.81|0
1588259700000|2020-04-30 15:15:00|320.21|314.21|319.8|313.8|320.38|314.38|319.67|313.67|0
1588260000000|2020-04-30 15:20:00|319.81|313.81|319.45|313.45|320.13|314.13|319.45|313.45|0
1588260300000|2020-04-30 15:25:00|319.47|313.47|319.36|313.36|320.15|314.15|319.34|313.34|0
1588260600000|2020-04-30 15:30:00|319.35|313.35|319.82|313.82|319.82|313.82|319.35|313.35|0
1588260900000|2020-04-30 15:35:00|319.83|313.83|319.24|313.24|319.83|313.83|319.21|313.21|0
1588261200000|2020-04-30 15:40:00|319.21|313.21|319.14|313.14|319.73|313.73|319.03|313.03|0
1588261500000|2020-04-30 15:45:00|319.15|313.15|317.96|311.96|319.18|313.18|317.87|311.87|0
1588261800000|2020-04-30 15:50:00|317.95|311.95|317.53|311.53|318.25|312.25|317.53|311.53|0
1588262100000|2020-04-30 15:55:00|317.4|311.4|316.68|310.68|317.5|311.5|316.67|310.67|0
1588262400000|2020-04-30 16:00:00|316.69|310.69|313.61|307.61|316.69|310.69|313.61|307.61|0
1588262700000|2020-04-30 16:05:00|313.59|307.59|314.35|308.35|314.67|308.67|312.98|306.98|0
1588263000000|2020-04-30 16:10:00|314.36|308.36|314.38|308.38|314.87|308.87|314.1|308.1|0
1588263300000|2020-04-30 16:15:00|314.37|308.37|313.76|307.76|314.37|308.37|313.66|307.66|0
1588263600000|2020-04-30 16:20:00|313.75|307.75|313.91|307.91|314.22|308.22|313.02|307.02|0
1588263900000|2020-04-30 16:25:00|313.93|307.93|313.09|307.09|313.95|307.95|313|307|0
1588264200000|2020-04-30 16:30:00|313.1|307.1|312.3|306.3|313.31|307.31|312.2|306.2|0
1588264500000|2020-04-30 16:35:00|312.35|306.35|312.96|306.96|312.97|306.97|312.16|306.16|0
1588264800000|2020-04-30 16:40:00|313.01|307.01|312.98|306.98|313.15|307.15|312.73|306.73|0
1588265100000|2020-04-30 16:45:00|312.99|306.99|312.61|306.61|313|307|312.26|306.26|0
1588265400000|2020-04-30 16:50:00|312.6|306.6|312.48|306.48|312.77|306.77|312.29|306.29|0
1588265700000|2020-04-30 16:55:00|312.47|306.47|312.78|306.78|313.51|307.51|312.47|306.47|0
1588266000000|2020-04-30 17:00:00|312.77|306.77|312.4|306.4|312.8|306.8|312.15|306.15|0
1588266300000|2020-04-30 17:05:00|312.39|306.39|311.87|305.87|312.43|306.43|311.65|305.65|0
1588266600000|2020-04-30 17:10:00|311.88|305.88|311.86|305.86|311.88|305.88|311.47|305.47|0
1588266900000|2020-04-30 17:15:00|311.85|305.85|311.27|305.27|312.14|306.14|311.25|305.25|0
1588267200000|2020-04-30 17:20:00|311.28|305.28|310.98|304.98|311.68|305.68|310.98|304.98|0
1588267500000|2020-04-30 17:25:00|310.97|304.97|310.24|304.24|311.04|305.04|309.81|303.81|0
1588267800000|2020-04-30 17:30:00|310.35|304.35|309.77|303.77|310.39|304.39|309.59|303.59|0
1588268100000|2020-04-30 17:35:00|309.78|303.78|309.86|303.86|309.87|303.87|309.52|303.52|0
1588268400000|2020-04-30 17:40:00|309.82|303.82|308.57|302.57|309.84|303.84|308.5|302.5|0
1588268700000|2020-04-30 17:45:00|308.58|302.58|309.06|303.06|309.08|303.08|308.19|302.19|0
1588269000000|2020-04-30 17:50:00|309.05|303.05|309.21|303.21|309.4|303.4|308.78|302.78|0
1588269300000|2020-04-30 17:55:00|309.17|303.17|309.04|303.04|309.45|303.45|308.7|302.7|0
1588269600000|2020-04-30 18:00:00|309.03|303.03|309.53|303.53|309.67|303.67|308.75|302.75|0
1588269900000|2020-04-30 18:05:00|309.51|303.51|310.47|304.47|310.55|304.55|309.37|303.37|0
1588270200000|2020-04-30 18:10:00|310.51|304.51|310.56|304.56|311.09|305.09|310.23|304.23|0
1588270500000|2020-04-30 18:15:00|310.54|304.54|310.96|304.96|311.08|305.08|310.48|304.48|0
1588270800000|2020-04-30 18:20:00|310.97|304.97|310.73|304.73|310.97|304.97|310.38|304.38|0
1588271100000|2020-04-30 18:25:00|310.47|304.47|311.24|305.24|311.54|305.54|310.45|304.45|0
1588271400000|2020-04-30 18:30:00|311.23|305.23|311.17|305.17|311.65|305.65|310.96|304.96|0
1588271700000|2020-04-30 18:35:00|310.91|304.91|310.32|304.32|311.26|305.26|310.31|304.31|0
1588272000000|2020-04-30 18:40:00|310.31|304.31|310.38|304.38|310.65|304.65|310.04|304.04|0
1588272300000|2020-04-30 18:45:00|310.39|304.39|310.25|304.25|310.67|304.67|310.1|304.1|0
1588272600000|2020-04-30 18:50:00|310.26|304.26|310.1|304.1|310.44|304.44|309.73|303.73|0
1588272900000|2020-04-30 18:55:00|310.11|304.11|309.81|303.81|310.2|304.2|309.35|303.35|0
1588273200000|2020-04-30 19:00:00|309.82|303.82|309.82|303.82|310.07|304.07|309.71|303.71|0
1588273500000|2020-04-30 19:05:00|309.83|303.83|310.13|304.13|310.54|304.54|309.75|303.75|0
1588273800000|2020-04-30 19:10:00|310.39|304.39|310.13|304.13|310.39|304.39|309.75|303.75|0
1588274100000|2020-04-30 19:15:00|310.12|304.12|310.14|304.14|310.43|304.43|309.78|303.78|0
1588274400000|2020-04-30 19:20:00|310.09|304.09|309.67|303.67|310.09|304.09|309.62|303.62|0
1588274700000|2020-04-30 19:25:00|309.66|303.66|309.34|303.34|309.66|303.66|308.9|302.9|0
1588275000000|2020-04-30 19:30:00|309.32|303.32|309.12|303.12|309.79|303.79|309.12|303.12|0
1588275300000|2020-04-30 19:35:00|309.18|303.18|309.53|303.53|309.53|303.53|308.85|302.85|0
1588275600000|2020-04-30 19:40:00|309.41|303.41|309.03|303.03|309.41|303.41|308.83|302.83|0
1588275900000|2020-04-30 19:45:00|309.02|303.02|308.89|302.89|309.4|303.4|308.89|302.89|0
1588276200000|2020-04-30 19:50:00|308.9|302.9|309.69|303.69|310.11|304.11|308.89|302.89|0
1588276500000|2020-04-30 19:55:00|309.56|303.56|309.44|303.44|309.88|303.88|309.07|303.07|0
1588339800000|2020-05-01 13:30:00|303.02|297.02|302.86|296.86|303.15|297.15|302.62|296.62|0
1588340100000|2020-05-01 13:35:00|302.88|296.88|300.58|294.58|302.88|296.88|300.54|294.54|0
1588340400000|2020-05-01 13:40:00|300.62|294.62|300.07|294.07|300.69|294.69|299.43|293.43|0
1588340700000|2020-05-01 13:45:00|300.06|294.06|300.04|294.04|300.9|294.9|299.7|293.7|0
1588341000000|2020-05-01 13:50:00|299.97|293.97|296.77|290.77|300|294|296.77|290.77|0
1588341300000|2020-05-01 13:55:00|296.71|290.71|297.31|291.31|297.57|291.57|296.42|290.42|0
1588341600000|2020-05-01 14:00:00|297.3|291.3|297.58|291.58|299.01|293.01|296.91|290.91|0
1588341900000|2020-05-01 14:05:00|297.53|291.53|296.57|290.57|298.02|292.02|296.56|290.56|0
1588342200000|2020-05-01 14:10:00|296.53|290.53|296.58|290.58|296.7|290.7|295.8|289.8|0
1588342500000|2020-05-01 14:15:00|296.57|290.57|296.84|290.84|297.42|291.42|296.46|290.46|0
1588342800000|2020-05-01 14:20:00|296.85|290.85|296.29|290.29|297.13|291.13|296.22|290.22|0
1588343100000|2020-05-01 14:25:00|296.3|290.3|297.05|291.05|297.24|291.24|296.29|290.29|0
1588343400000|2020-05-01 14:30:00|297.06|291.06|297.28|291.28|297.28|291.28|296.79|290.79|0
1588343700000|2020-05-01 14:35:00|297.27|291.27|297.32|291.32|298.17|292.17|297.17|291.17|0
1588344000000|2020-05-01 14:40:00|297.37|291.37|296.89|290.89|297.66|291.66|296.81|290.81|0
1588344300000|2020-05-01 14:45:00|296.84|290.84|296.16|290.16|297.08|291.08|295.87|289.87|0
1588344600000|2020-05-01 14:50:00|296.17|290.17|295.48|289.48|296.31|290.31|295.48|289.48|0
1588344900000|2020-05-01 14:55:00|295.41|289.41|295.06|289.06|295.56|289.56|294.86|288.86|0
1588345200000|2020-05-01 15:00:00|295.05|289.05|293.76|287.76|295.33|289.33|293.76|287.76|0
1588345500000|2020-05-01 15:05:00|293.7|287.7|293.8|287.8|294.15|288.15|293.34|287.34|0
1588345800000|2020-05-01 15:10:00|293.81|287.81|294.29|288.29|294.29|288.29|293.51|287.51|0
1588346100000|2020-05-01 15:15:00|294.31|288.31|293.35|287.35|294.37|288.37|293.33|287.33|0
1588346400000|2020-05-01 15:20:00|293.34|287.34|293.54|287.54|293.92|287.92|293.04|287.04|0
1588346700000|2020-05-01 15:25:00|293.49|287.49|292.66|286.66|293.5|287.5|292.66|286.66|0
1588347000000|2020-05-01 15:30:00|292.65|286.65|292.86|286.86|292.96|286.96|291.95|285.95|0
1588347300000|2020-05-01 15:35:00|292.87|286.87|292.62|286.62|292.92|286.92|292.28|286.28|0
1588347600000|2020-05-01 15:40:00|292.63|286.63|291.81|285.81|292.7|286.7|291.77|285.77|0
1588347900000|2020-05-01 15:45:00|291.83|285.83|290.66|284.66|291.93|285.93|290.53|284.53|0
1588348200000|2020-05-01 15:50:00|290.6|284.6|289.84|283.84|290.76|284.76|289.84|283.84|0
1588348500000|2020-05-01 15:55:00|289.89|283.89|290.31|284.31|290.42|284.42|289.74|283.74|0
1588348800000|2020-05-01 16:00:00|290.3|284.3|289.41|283.41|290.4|284.4|289.2|283.2|0
1588349100000|2020-05-01 16:05:00|289.42|283.42|289.53|283.53|290.01|284.01|289.25|283.25|0
1588349400000|2020-05-01 16:10:00|289.55|283.55|291.34|285.34|291.4|285.4|289.55|283.55|0
1588349700000|2020-05-01 16:15:00|291.3|285.3|290.77|284.77|291.42|285.42|290.68|284.68|0
1588350000000|2020-05-01 16:20:00|290.79|284.79|291|285|291.55|285.55|290.79|284.79|0
1588350300000|2020-05-01 16:25:00|290.97|284.97|289.61|283.61|290.97|284.97|289.61|283.61|0
1588350600000|2020-05-01 16:30:00|289.6|283.6|290.23|284.23|290.24|284.24|289.27|283.27|0
1588350900000|2020-05-01 16:35:00|290.25|284.25|290.61|284.61|290.64|284.64|290.18|284.18|0
1588351200000|2020-05-01 16:40:00|290.35|284.35|289.8|283.8|290.71|284.71|289.49|283.49|0
1588351500000|2020-05-01 16:45:00|289.81|283.81|289.72|283.72|290.24|284.24|289.51|283.51|0
1588351800000|2020-05-01 16:50:00|289.73|283.73|290.39|284.39|290.6|284.6|289.72|283.72|0
1588352100000|2020-05-01 16:55:00|290.41|284.41|290.48|284.48|290.79|284.79|290.34|284.34|0
1588352400000|2020-05-01 17:00:00|290.49|284.49|290.78|284.78|290.84|284.84|290.46|284.46|0
1588352700000|2020-05-01 17:05:00|290.83|284.83|290.79|284.79|291.01|285.01|290.64|284.64|0
1588353000000|2020-05-01 17:10:00|290.73|284.73|290.52|284.52|291.03|285.03|290.51|284.51|0
1588353300000|2020-05-01 17:15:00|290.53|284.53|290.3|284.3|290.65|284.65|289.79|283.79|0
1588353600000|2020-05-01 17:20:00|290.29|284.29|290.15|284.15|290.48|284.48|290.04|284.04|0
1588353900000|2020-05-01 17:25:00|290.12|284.12|290.93|284.93|290.93|284.93|290.11|284.11|0
1588354200000|2020-05-01 17:30:00|290.95|284.95|290.89|284.89|291.12|285.12|290.77|284.77|0
1588354500000|2020-05-01 17:35:00|290.85|284.85|291.26|285.26|291.31|285.31|290.85|284.85|0
1588354800000|2020-05-01 17:40:00|291.25|285.25|291.45|285.45|291.59|285.59|291.21|285.21|0
1588355100000|2020-05-01 17:45:00|291.49|285.49|291.7|285.7|291.95|285.95|291.46|285.46|0
1588355400000|2020-05-01 17:50:00|291.67|285.67|291.79|285.79|291.91|285.91|291.55|285.55|0
1588355700000|2020-05-01 17:55:00|291.76|285.76|292.09|286.09|292.16|286.16|291.76|285.76|0
1588356000000|2020-05-01 18:00:00|292.08|286.08|292.55|286.55|292.63|286.63|292.08|286.08|0
1588356300000|2020-05-01 18:05:00|292.57|286.57|292.91|286.91|293.06|287.06|292.55|286.55|0
1588356600000|2020-05-01 18:10:00|292.92|286.92|292.81|286.81|293.22|287.22|292.81|286.81|0
1588356900000|2020-05-01 18:15:00|292.82|286.82|293.43|287.43|293.46|287.46|292.75|286.75|0
1588357200000|2020-05-01 18:20:00|293.44|287.44|293.58|287.58|293.91|287.91|293.44|287.44|0
1588357500000|2020-05-01 18:25:00|293.56|287.56|293.41|287.41|293.64|287.64|293.17|287.17|0
1588357800000|2020-05-01 18:30:00|293.42|287.42|293.63|287.63|294.19|288.19|293.31|287.31|0
1588358100000|2020-05-01 18:35:00|293.61|287.61|293.73|287.73|293.96|287.96|293.61|287.61|0
1588358400000|2020-05-01 18:40:00|293.72|287.72|293.73|287.73|294.03|288.03|293.6|287.6|0
1588358700000|2020-05-01 18:45:00|293.72|287.72|293.81|287.81|293.92|287.92|293.65|287.65|0
1588359000000|2020-05-01 18:50:00|293.78|287.78|293.54|287.54|293.79|287.79|293.22|287.22|0
1588359300000|2020-05-01 18:55:00|293.64|287.64|294.21|288.21|294.41|288.41|293.54|287.54|0
1588359600000|2020-05-01 19:00:00|294.23|288.23|294.31|288.31|294.54|288.54|294.19|288.19|0
1588359900000|2020-05-01 19:05:00|294.21|288.21|293.94|287.94|294.21|288.21|293.73|287.73|0
1588360200000|2020-05-01 19:10:00|293.98|287.98|294.32|288.32|294.36|288.36|293.91|287.91|0
1588360500000|2020-05-01 19:15:00|294.3|288.3|295.4|289.4|295.47|289.47|294.3|288.3|0
1588360800000|2020-05-01 19:20:00|295.42|289.42|295.07|289.07|295.43|289.43|294.99|288.99|0
1588361100000|2020-05-01 19:25:00|295.05|289.05|294.77|288.77|295.05|289.05|294.36|288.36|0
1588361400000|2020-05-01 19:30:00|294.78|288.78|294.88|288.88|295.07|289.07|294.49|288.49|0
1588361700000|2020-05-01 19:35:00|294.9|288.9|295.03|289.03|295.23|289.23|294.63|288.63|0
1588362000000|2020-05-01 19:40:00|294.93|288.93|294.94|288.94|295.49|289.49|294.3|288.3|0
1588362300000|2020-05-01 19:45:00|294.92|288.92|295.34|289.34|295.34|289.34|294.17|288.17|0
1588362600000|2020-05-01 19:50:00|295.3|289.3|295.16|289.16|295.6|289.6|294.98|288.98|0
1588362900000|2020-05-01 19:55:00|295.15|289.15|295.85|289.85|295.93|289.93|295.1|289.1|0
1588599000000|2020-05-04 13:30:00|293.85|287.85|293.51|287.51|294.43|288.43|293.26|287.26|0
1588599300000|2020-05-04 13:35:00|293.74|287.74|292.64|286.64|294.02|288.02|291.66|285.66|0
1588599600000|2020-05-04 13:40:00|292.56|286.56|296.5|290.5|296.51|290.51|292.46|286.46|0
1588599900000|2020-05-04 13:45:00|296.51|290.51|298.35|292.35|298.46|292.46|296.41|290.41|0
1588600200000|2020-05-04 13:50:00|298.36|292.36|300.08|294.08|300.22|294.22|298.24|292.24|0
1588600500000|2020-05-04 13:55:00|300.09|294.09|299.52|293.52|300.76|294.76|299.52|293.52|0
1588600800000|2020-05-04 14:00:00|299.54|293.54|299.97|293.97|300.28|294.28|298.67|292.67|0
1588601100000|2020-05-04 14:05:00|300|294|299.93|293.93|301.61|295.61|299.85|293.85|0
1588601400000|2020-05-04 14:10:00|299.95|293.95|300.67|294.67|300.69|294.69|299.93|293.93|0
1588601700000|2020-05-04 14:15:00|300.6|294.6|301.19|295.19|301.75|295.75|300.24|294.24|0
1588602000000|2020-05-04 14:20:00|301.18|295.18|299.86|293.86|301.6|295.6|299.86|293.86|0
1588602300000|2020-05-04 14:25:00|299.85|293.85|298.69|292.69|299.89|293.89|297.85|291.85|0
1588602600000|2020-05-04 14:30:00|298.7|292.7|298.42|292.42|298.82|292.82|298.09|292.09|0
1588602900000|2020-05-04 14:35:00|298.39|292.39|298.67|292.67|299.06|293.06|298.39|292.39|0
1588603200000|2020-05-04 14:40:00|298.8|292.8|299.57|293.57|299.64|293.64|298.61|292.61|0
1588603500000|2020-05-04 14:45:00|299.53|293.53|299.34|293.34|299.56|293.56|298.88|292.88|0
1588603800000|2020-05-04 14:50:00|299.32|293.32|298.61|292.61|299.32|293.32|297.65|291.65|0
1588604100000|2020-05-04 14:55:00|298.51|292.51|297.87|291.87|298.57|292.57|297.58|291.58|0
1588604400000|2020-05-04 15:00:00|297.81|291.81|297.65|291.65|297.99|291.99|297.31|291.31|0
1588604700000|2020-05-04 15:05:00|297.62|291.62|298.44|292.44|298.98|292.98|297.62|291.62|0
1588605000000|2020-05-04 15:10:00|298.49|292.49|298.84|292.84|298.95|292.95|298.42|292.42|0
1588605300000|2020-05-04 15:15:00|298.85|292.85|299.81|293.81|299.81|293.81|298.63|292.63|0
1588605600000|2020-05-04 15:20:00|299.8|293.8|299.19|293.19|299.8|293.8|298.99|292.99|0
1588605900000|2020-05-04 15:25:00|299.2|293.2|298.25|292.25|299.31|293.31|298.12|292.12|0
1588606200000|2020-05-04 15:30:00|298.26|292.26|298.7|292.7|298.7|292.7|298.25|292.25|0
1588606500000|2020-05-04 15:35:00|298.71|292.71|299.06|293.06|299.6|293.6|298.58|292.58|0
1588606800000|2020-05-04 15:40:00|299.07|293.07|299.47|293.47|299.9|293.9|299.04|293.04|0
1588607100000|2020-05-04 15:45:00|299.48|293.48|299.61|293.61|299.99|293.99|299.26|293.26|0
1588607400000|2020-05-04 15:50:00|299.58|293.58|300.1|294.1|300.5|294.5|299.54|293.54|0
1588607700000|2020-05-04 15:55:00|300.2|294.2|300.33|294.33|300.8|294.8|300.13|294.13|0
1588608000000|2020-05-04 16:00:00|300.38|294.38|300.14|294.14|300.61|294.61|299.93|293.93|0
1588608300000|2020-05-04 16:05:00|300.08|294.08|300.08|294.08|300.41|294.41|300.02|294.02|0
1588608600000|2020-05-04 16:10:00|300.41|294.41|299.68|293.68|300.53|294.53|299.64|293.64|0
1588608900000|2020-05-04 16:15:00|299.69|293.69|299.85|293.85|300.04|294.04|299.49|293.49|0
1588609200000|2020-05-04 16:20:00|299.61|293.61|300.32|294.32|300.32|294.32|299.36|293.36|0
1588609500000|2020-05-04 16:25:00|300.3|294.3|300.29|294.29|300.45|294.45|299.98|293.98|0
1588609800000|2020-05-04 16:30:00|300.3|294.3|299.21|293.21|300.7|294.7|299.19|293.19|0
1588610100000|2020-05-04 16:35:00|299.17|293.17|298.35|292.35|299.46|293.46|298.09|292.09|0
1588610400000|2020-05-04 16:40:00|298.36|292.36|298.4|292.4|298.44|292.44|297.95|291.95|0
1588610700000|2020-05-04 16:45:00|298.42|292.42|297.95|291.95|298.82|292.82|297.95|291.95|0
1588611000000|2020-05-04 16:50:00|297.94|291.94|297.72|291.72|298.01|292.01|297.71|291.71|0
1588611300000|2020-05-04 16:55:00|297.74|291.74|297.38|291.38|298.01|292.01|297.2|291.2|0
1588611600000|2020-05-04 17:00:00|297.43|291.43|297.58|291.58|297.97|291.97|297.28|291.28|0
1588611900000|2020-05-04 17:05:00|297.6|291.6|297.78|291.78|297.89|291.89|297.49|291.49|0
1588612200000|2020-05-04 17:10:00|297.79|291.79|296.86|290.86|298.04|292.04|296.83|290.83|0
1588612500000|2020-05-04 17:15:00|296.87|290.87|296.67|290.67|297.14|291.14|296.61|290.61|0
1588612800000|2020-05-04 17:20:00|296.66|290.66|296.61|290.61|297.01|291.01|296.57|290.57|0
1588613100000|2020-05-04 17:25:00|296.87|290.87|297.1|291.1|297.1|291.1|296.58|290.58|0
1588613400000|2020-05-04 17:30:00|297.09|291.09|296.84|290.84|297.23|291.23|296.59|290.59|0
1588613700000|2020-05-04 17:35:00|296.85|290.85|296.49|290.49|296.89|290.89|296.49|290.49|0
1588614000000|2020-05-04 17:40:00|296.54|290.54|296.53|290.53|296.87|290.87|296.46|290.46|0
1588614300000|2020-05-04 17:45:00|296.55|290.55|297.43|291.43|297.73|291.73|296.54|290.54|0
1588614600000|2020-05-04 17:50:00|297.45|291.45|297.8|291.8|298.01|292.01|297.39|291.39|0
1588614900000|2020-05-04 17:55:00|297.81|291.81|298.43|292.43|298.43|292.43|297.77|291.77|0
1588615200000|2020-05-04 18:00:00|298.44|292.44|298.79|292.79|298.88|292.88|298.25|292.25|0
1588615500000|2020-05-04 18:05:00|298.81|292.81|298.6|292.6|299.07|293.07|298.6|292.6|0
1588615800000|2020-05-04 18:10:00|298.5|292.5|298.9|292.9|299.32|293.32|298.44|292.44|0
1588616100000|2020-05-04 18:15:00|298.92|292.92|299.24|293.24|299.46|293.46|298.91|292.91|0
1588616400000|2020-05-04 18:20:00|299.25|293.25|299.05|293.05|299.26|293.26|298.89|292.89|0
1588616700000|2020-05-04 18:25:00|299.04|293.04|299.28|293.28|299.28|293.28|298.8|292.8|0
1588617000000|2020-05-04 18:30:00|299.29|293.29|299.22|293.22|299.62|293.62|299.01|293.01|0
1588617300000|2020-05-04 18:35:00|299.21|293.21|299.36|293.36|299.55|293.55|298.89|292.89|0
1588617600000|2020-05-04 18:40:00|299.37|293.37|299.53|293.53|299.55|293.55|299.02|293.02|0
1588617900000|2020-05-04 18:45:00|299.52|293.52|300.78|294.78|300.83|294.83|299.5|293.5|0
1588618200000|2020-05-04 18:50:00|300.76|294.76|301.07|295.07|301.33|295.33|300.76|294.76|0
1588618500000|2020-05-04 18:55:00|301.1|295.1|301.89|295.89|302.04|296.04|300.8|294.8|0
1588618800000|2020-05-04 19:00:00|301.85|295.85|301.63|295.63|301.96|295.96|301.54|295.54|0
1588619100000|2020-05-04 19:05:00|301.62|295.62|301.9|295.9|302.03|296.03|301.46|295.46|0
1588619400000|2020-05-04 19:10:00|301.92|295.92|301.89|295.89|302.27|296.27|301.64|295.64|0
1588619700000|2020-05-04 19:15:00|301.9|295.9|302.68|296.68|302.85|296.85|301.78|295.78|0
1588620000000|2020-05-04 19:20:00|302.7|296.7|302.98|296.98|303.01|297.01|302.33|296.33|0
1588620300000|2020-05-04 19:25:00|303|297|303.26|297.26|303.29|297.29|302.5|296.5|0
1588620600000|2020-05-04 19:30:00|303.21|297.21|302.78|296.78|303.33|297.33|302.46|296.46|0
1588620900000|2020-05-04 19:35:00|302.77|296.77|303.17|297.17|303.18|297.18|302.56|296.56|0
1588621200000|2020-05-04 19:40:00|303.22|297.22|303.57|297.57|303.79|297.79|303|297|0
1588621500000|2020-05-04 19:45:00|303.56|297.56|303.74|297.74|304.17|298.17|303.56|297.56|0
1588621800000|2020-05-04 19:50:00|303.7|297.7|303.03|297.03|303.96|297.96|303|297|0
1588622100000|2020-05-04 19:55:00|303.04|297.04|303.43|297.43|303.67|297.67|302.91|296.91|0
1588685400000|2020-05-05 13:30:00|307.59|301.59|307.79|301.79|307.88|301.88|307.13|301.13|0
1588685700000|2020-05-05 13:35:00|307.78|301.78|307.09|301.09|307.86|301.86|306.22|300.22|0
1588686000000|2020-05-05 13:40:00|307.1|301.1|307.1|301.1|308.19|302.19|307.01|301.01|0
1588686300000|2020-05-05 13:45:00|307.11|301.11|306.82|300.82|307.68|301.68|306.38|300.38|0
1588686600000|2020-05-05 13:50:00|306.84|300.84|309.5|303.5|309.6|303.6|306.84|300.84|0
1588686900000|2020-05-05 13:55:00|309.49|303.49|310.42|304.42|310.43|304.43|309.03|303.03|0
1588687200000|2020-05-05 14:00:00|310.46|304.46|311.25|305.25|311.35|305.35|310.33|304.33|0
1588687500000|2020-05-05 14:05:00|311.16|305.16|310.78|304.78|311.4|305.4|310.28|304.28|0
1588687800000|2020-05-05 14:10:00|310.76|304.76|309.71|303.71|310.78|304.78|309.55|303.55|0
1588688100000|2020-05-05 14:15:00|309.77|303.77|309.52|303.52|310.35|304.35|309.43|303.43|0
1588688400000|2020-05-05 14:20:00|309.58|303.58|309.01|303.01|309.59|303.59|308.85|302.85|0
1588688700000|2020-05-05 14:25:00|308.95|302.95|306.69|300.69|308.95|302.95|306.65|300.65|0
1588689000000|2020-05-05 14:30:00|306.66|300.66|307.29|301.29|307.85|301.85|306.66|300.66|0
1588689300000|2020-05-05 14:35:00|307.31|301.31|307.38|301.38|307.54|301.54|307.01|301.01|0
1588689600000|2020-05-05 14:40:00|307.39|301.39|306.36|300.36|307.47|301.47|306.35|300.35|0
1588689900000|2020-05-05 14:45:00|306.34|300.34|305.86|299.86|306.85|300.85|305.8|299.8|0
1588690200000|2020-05-05 14:50:00|305.85|299.85|306.13|300.13|306.17|300.17|305.54|299.54|0
1588690500000|2020-05-05 14:55:00|306.12|300.12|306.22|300.22|306.64|300.64|306.04|300.04|0
1588690800000|2020-05-05 15:00:00|306.24|300.24|306.65|300.65|306.81|300.81|306.23|300.23|0
1588691100000|2020-05-05 15:05:00|306.62|300.62|306.42|300.42|306.69|300.69|305.87|299.87|0
1588691400000|2020-05-05 15:10:00|306.43|300.43|306.24|300.24|306.46|300.46|305.98|299.98|0
1588691700000|2020-05-05 15:15:00|306.3|300.3|306.74|300.74|306.76|300.76|305.93|299.93|0
1588692000000|2020-05-05 15:20:00|306.76|300.76|307.67|301.67|307.7|301.7|306.69|300.69|0
1588692300000|2020-05-05 15:25:00|307.68|301.68|307.84|301.84|307.93|301.93|306.99|300.99|0
1588692600000|2020-05-05 15:30:00|307.85|301.85|307.87|301.87|307.95|301.95|307.55|301.55|0
1588692900000|2020-05-05 15:35:00|307.88|301.88|308.17|302.17|308.17|302.17|307.73|301.73|0
1588693200000|2020-05-05 15:40:00|308.16|302.16|308.33|302.33|308.76|302.76|308.01|302.01|0
1588693500000|2020-05-05 15:45:00|308.38|302.38|307.91|301.91|308.51|302.51|307.88|301.88|0
1588693800000|2020-05-05 15:50:00|307.96|301.96|308.43|302.43|308.48|302.48|307.84|301.84|0
1588694100000|2020-05-05 15:55:00|308.44|302.44|308.79|302.79|308.81|302.81|308.43|302.43|0
1588694400000|2020-05-05 16:00:00|308.78|302.78|308.32|302.32|308.8|302.8|308.25|302.25|0
1588694700000|2020-05-05 16:05:00|308.33|302.33|308.99|302.99|309.06|303.06|308.33|302.33|0
1588695000000|2020-05-05 16:10:00|309|303|308.99|302.99|309.17|303.17|308.67|302.67|0
1588695300000|2020-05-05 16:15:00|308.95|302.95|309.52|303.52|309.52|303.52|308.85|302.85|0
1588695600000|2020-05-05 16:20:00|309.51|303.51|309.24|303.24|309.65|303.65|309.21|303.21|0
1588695900000|2020-05-05 16:25:00|309.19|303.19|308.44|302.44|309.25|303.25|308.44|302.44|0
1588696200000|2020-05-05 16:30:00|308.45|302.45|308.87|302.87|309.01|303.01|308.45|302.45|0
1588696500000|2020-05-05 16:35:00|308.83|302.83|308.26|302.26|308.83|302.83|308.06|302.06|0
1588696800000|2020-05-05 16:40:00|308.3|302.3|307.75|301.75|308.3|302.3|307.67|301.67|0
1588697100000|2020-05-05 16:45:00|307.74|301.74|307.83|301.83|307.97|301.97|307.64|301.64|0
1588697400000|2020-05-05 16:50:00|307.81|301.81|307.61|301.61|307.83|301.83|307.42|301.42|0
1588697700000|2020-05-05 16:55:00|307.62|301.62|307.58|301.58|307.65|301.65|307.32|301.32|0
1588698000000|2020-05-05 17:00:00|307.62|301.62|307.77|301.77|308.08|302.08|307.62|301.62|0
1588698300000|2020-05-05 17:05:00|307.67|301.67|307.35|301.35|307.73|301.73|307.02|301.02|0
1588698600000|2020-05-05 17:10:00|307.34|301.34|306.71|300.71|307.36|301.36|306.3|300.3|0
1588698900000|2020-05-05 17:15:00|306.69|300.69|306.44|300.44|306.71|300.71|306.41|300.41|0
1588699200000|2020-05-05 17:20:00|306.43|300.43|305.65|299.65|306.46|300.46|305.62|299.62|0
1588699500000|2020-05-05 17:25:00|305.7|299.7|306.38|300.38|306.51|300.51|305.67|299.67|0
1588699800000|2020-05-05 17:30:00|306.39|300.39|306.49|300.49|306.79|300.79|306.38|300.38|0
1588700100000|2020-05-05 17:35:00|306.48|300.48|305.82|299.82|306.74|300.74|305.8|299.8|0
1588700400000|2020-05-05 17:40:00|305.77|299.77|305.55|299.55|305.78|299.78|305.36|299.36|0
1588700700000|2020-05-05 17:45:00|305.54|299.54|305.74|299.74|305.79|299.79|305.52|299.52|0
1588701000000|2020-05-05 17:50:00|305.71|299.71|305.67|299.67|305.93|299.93|305.58|299.58|0
1588701300000|2020-05-05 17:55:00|305.68|299.68|305.72|299.72|305.8|299.8|305.48|299.48|0
1588701600000|2020-05-05 18:00:00|305.73|299.73|306.1|300.1|306.1|300.1|305.62|299.62|0
1588701900000|2020-05-05 18:05:00|306.15|300.15|306.39|300.39|306.39|300.39|306.08|300.08|0
1588702200000|2020-05-05 18:10:00|306.37|300.37|306.86|300.86|306.86|300.86|306.09|300.09|0
1588702500000|2020-05-05 18:15:00|306.85|300.85|306.51|300.51|306.85|300.85|306.47|300.47|0
1588702800000|2020-05-05 18:20:00|306.52|300.52|306.6|300.6|306.66|300.66|306.28|300.28|0
1588703100000|2020-05-05 18:25:00|306.59|300.59|306.96|300.96|307.06|301.06|306.54|300.54|0
1588703400000|2020-05-05 18:30:00|306.86|300.86|306.56|300.56|307.01|301.01|306.53|300.53|0
1588703700000|2020-05-05 18:35:00|306.61|300.61|306.19|300.19|306.63|300.63|306.19|300.19|0
1588704000000|2020-05-05 18:40:00|306.13|300.13|306.26|300.26|306.54|300.54|306.05|300.05|0
1588704300000|2020-05-05 18:45:00|306.24|300.24|306.31|300.31|306.45|300.45|306.11|300.11|0
1588704600000|2020-05-05 18:50:00|306.59|300.59|306.28|300.28|306.68|300.68|306.28|300.28|0
1588704900000|2020-05-05 18:55:00|306.23|300.23|306.3|300.3|306.31|300.31|306.07|300.07|0
1588705200000|2020-05-05 19:00:00|306.27|300.27|306.31|300.31|306.53|300.53|305.99|299.99|0
1588705500000|2020-05-05 19:05:00|306.33|300.33|305.93|299.93|306.39|300.39|305.85|299.85|0
1588705800000|2020-05-05 19:10:00|305.94|299.94|305.59|299.59|306.19|300.19|305.59|299.59|0
1588706100000|2020-05-05 19:15:00|305.54|299.54|304.71|298.71|305.54|299.54|304.36|298.36|0
1588706400000|2020-05-05 19:20:00|304.69|298.69|304.54|298.54|304.79|298.79|304.28|298.28|0
1588706700000|2020-05-05 19:25:00|304.52|298.52|305.14|299.14|305.18|299.18|304.52|298.52|0
1588707000000|2020-05-05 19:30:00|305.1|299.1|304.27|298.27|305.17|299.17|304.14|298.14|0
1588707300000|2020-05-05 19:35:00|304.23|298.23|303.05|297.05|304.23|298.23|302.76|296.76|0
1588707600000|2020-05-05 19:40:00|303.11|297.11|302.85|296.85|303.39|297.39|302.58|296.58|0
1588707900000|2020-05-05 19:45:00|302.84|296.84|303.23|297.23|303.24|297.24|302.63|296.63|0
1588708200000|2020-05-05 19:50:00|303.37|297.37|303.17|297.17|303.68|297.68|303.17|297.17|0
1588708500000|2020-05-05 19:55:00|303.15|297.15|303.12|297.12|303.43|297.43|302.81|296.81|0
1588771800000|2020-05-06 13:30:00|304.37|298.37|306.82|300.82|306.82|300.82|304.37|298.37|0
1588772100000|2020-05-06 13:35:00|306.81|300.81|306.18|300.18|307.65|301.65|306.18|300.18|0
1588772400000|2020-05-06 13:40:00|306.16|300.16|305.4|299.4|306.19|300.19|305.16|299.16|0
1588772700000|2020-05-06 13:45:00|305.41|299.41|305.61|299.61|305.81|299.81|305.09|299.09|0
1588773000000|2020-05-06 13:50:00|305.59|299.59|304.22|298.22|305.59|299.59|303.95|297.95|0
1588773300000|2020-05-06 13:55:00|304.17|298.17|304.5|298.5|304.55|298.55|303.47|297.47|0
1588773600000|2020-05-06 14:00:00|304.48|298.48|304.6|298.6|305.17|299.17|304.27|298.27|0
1588773900000|2020-05-06 14:05:00|304.46|298.46|304.5|298.5|304.99|298.99|304.36|298.36|0
1588774200000|2020-05-06 14:10:00|304.45|298.45|304.23|298.23|304.62|298.62|303.23|297.23|0
1588774500000|2020-05-06 14:15:00|304.22|298.22|304.18|298.18|304.36|298.36|303.27|297.27|0
1588774800000|2020-05-06 14:20:00|304.19|298.19|304.98|298.98|305.04|299.04|303.94|297.94|0
1588775100000|2020-05-06 14:25:00|304.93|298.93|305.11|299.11|305.29|299.29|304.72|298.72|0
1588775400000|2020-05-06 14:30:00|305.12|299.12|305.8|299.8|305.85|299.85|305.1|299.1|0
1588775700000|2020-05-06 14:35:00|305.79|299.79|305.06|299.06|306.01|300.01|304.97|298.97|0
1588776000000|2020-05-06 14:40:00|305.04|299.04|305.12|299.12|305.31|299.31|304.69|298.69|0
1588776300000|2020-05-06 14:45:00|305.11|299.11|305.41|299.41|305.69|299.69|305.01|299.01|0
1588776600000|2020-05-06 14:50:00|305.35|299.35|305.58|299.58|305.58|299.58|305.16|299.16|0
1588776900000|2020-05-06 14:55:00|305.57|299.57|304.88|298.88|305.57|299.57|304.68|298.68|0
1588777200000|2020-05-06 15:00:00|304.83|298.83|304.51|298.51|305.3|299.3|304.51|298.51|0
1588777500000|2020-05-06 15:05:00|304.52|298.52|304.94|298.94|304.94|298.94|304.35|298.35|0
1588777800000|2020-05-06 15:10:00|304.95|298.95|304.54|298.54|305.16|299.16|304.51|298.51|0
1588778100000|2020-05-06 15:15:00|304.52|298.52|305.02|299.02|305.08|299.08|304.28|298.28|0
1588778400000|2020-05-06 15:20:00|305.03|299.03|304.29|298.29|305.2|299.2|304.29|298.29|0
1588778700000|2020-05-06 15:25:00|304.28|298.28|304.53|298.53|304.57|298.57|303.84|297.84|0
1588779000000|2020-05-06 15:30:00|304.54|298.54|304.28|298.28|304.92|298.92|304.28|298.28|0
1588779300000|2020-05-06 15:35:00|304.22|298.22|304.32|298.32|304.37|298.37|303.96|297.96|0
1588779600000|2020-05-06 15:40:00|304.3|298.3|304.11|298.11|304.65|298.65|304.11|298.11|0
1588779900000|2020-05-06 15:45:00|304.12|298.12|303.56|297.56|304.44|298.44|303.51|297.51|0
1588780200000|2020-05-06 15:50:00|303.55|297.55|303.56|297.56|303.72|297.72|303.17|297.17|0
1588780500000|2020-05-06 15:55:00|303.57|297.57|304.06|298.06|304.4|298.4|303.55|297.55|0
1588780800000|2020-05-06 16:00:00|304.05|298.05|303.97|297.97|304.22|298.22|303.51|297.51|0
1588781100000|2020-05-06 16:05:00|303.95|297.95|303.91|297.91|304.02|298.02|303.66|297.66|0
1588781400000|2020-05-06 16:10:00|303.93|297.93|303.25|297.25|303.93|297.93|303.19|297.19|0
1588781700000|2020-05-06 16:15:00|303.26|297.26|303.44|297.44|303.48|297.48|303.2|297.2|0
1588782000000|2020-05-06 16:20:00|303.43|297.43|303.79|297.79|303.9|297.9|303.26|297.26|0
1588782300000|2020-05-06 16:25:00|303.78|297.78|303.98|297.98|303.98|297.98|303.57|297.57|0
1588782600000|2020-05-06 16:30:00|303.99|297.99|303.5|297.5|303.99|297.99|303.23|297.23|0
1588782900000|2020-05-06 16:35:00|303.51|297.51|303.46|297.46|303.51|297.51|303.22|297.22|0
1588783200000|2020-05-06 16:40:00|303.45|297.45|302.66|296.66|303.45|297.45|302.66|296.66|0
1588783500000|2020-05-06 16:45:00|302.62|296.62|303.31|297.31|303.31|297.31|302.62|296.62|0
1588783800000|2020-05-06 16:50:00|303.3|297.3|303.64|297.64|303.72|297.72|303.3|297.3|0
1588784100000|2020-05-06 16:55:00|303.63|297.63|303.27|297.27|303.73|297.73|303.21|297.21|0
1588784400000|2020-05-06 17:00:00|303.28|297.28|303.55|297.55|303.55|297.55|303.23|297.23|0
1588784700000|2020-05-06 17:05:00|303.54|297.54|303.39|297.39|303.54|297.54|303.14|297.14|0
1588785000000|2020-05-06 17:10:00|303.4|297.4|303.14|297.14|303.45|297.45|303.14|297.14|0
1588785300000|2020-05-06 17:15:00|303.15|297.15|303.28|297.28|303.31|297.31|303.13|297.13|0
1588785600000|2020-05-06 17:20:00|303.29|297.29|303.07|297.07|303.44|297.44|302.77|296.77|0
1588785900000|2020-05-06 17:25:00|303.08|297.08|304.05|298.05|304.06|298.06|302.99|296.99|0
1588786200000|2020-05-06 17:30:00|304.06|298.06|303.53|297.53|304.35|298.35|303.44|297.44|0
1588786500000|2020-05-06 17:35:00|303.54|297.54|303.39|297.39|303.56|297.56|303.25|297.25|0
1588786800000|2020-05-06 17:40:00|303.43|297.43|303.79|297.79|303.84|297.84|303.39|297.39|0
1588787100000|2020-05-06 17:45:00|303.8|297.8|304|298|304.11|298.11|303.71|297.71|0
1588787400000|2020-05-06 17:50:00|303.98|297.98|303.89|297.89|303.98|297.98|303.86|297.86|0
1588787700000|2020-05-06 17:55:00|303.91|297.91|303.94|297.94|304.06|298.06|303.85|297.85|0
1588788000000|2020-05-06 18:00:00|303.96|297.96|303.75|297.75|304.01|298.01|303.67|297.67|0
1588788300000|2020-05-06 18:05:00|303.76|297.76|303.43|297.43|303.79|297.79|303.42|297.42|0
1588788600000|2020-05-06 18:10:00|303.44|297.44|303.04|297.04|303.45|297.45|302.83|296.83|0
1588788900000|2020-05-06 18:15:00|303.03|297.03|303.01|297.01|303.28|297.28|302.99|296.99|0
1588789200000|2020-05-06 18:20:00|303|297|303.28|297.28|303.28|297.28|302.97|296.97|0
1588789500000|2020-05-06 18:25:00|303.31|297.31|303.8|297.8|303.86|297.86|303.3|297.3|0
1588789800000|2020-05-06 18:30:00|303.79|297.79|303.7|297.7|303.79|297.79|303.41|297.41|0
1588790100000|2020-05-06 18:35:00|303.77|297.77|303.59|297.59|303.85|297.85|303.47|297.47|0
1588790400000|2020-05-06 18:40:00|303.58|297.58|303.97|297.97|303.99|297.99|303.58|297.58|0
1588790700000|2020-05-06 18:45:00|303.96|297.96|304.04|298.04|304.07|298.07|303.66|297.66|0
1588791000000|2020-05-06 18:50:00|304.02|298.02|304.09|298.09|304.09|298.09|303.7|297.7|0
1588791300000|2020-05-06 18:55:00|304.08|298.08|303.75|297.75|304.09|298.09|303.72|297.72|0
1588791600000|2020-05-06 19:00:00|303.7|297.7|304.01|298.01|304.09|298.09|303.7|297.7|0
1588791900000|2020-05-06 19:05:00|304.04|298.04|304.26|298.26|304.27|298.27|303.83|297.83|0
1588792200000|2020-05-06 19:10:00|304.29|298.29|304.16|298.16|304.4|298.4|304.14|298.14|0
1588792500000|2020-05-06 19:15:00|304.15|298.15|304.12|298.12|304.39|298.39|304.08|298.08|0
1588792800000|2020-05-06 19:20:00|304.16|298.16|303.84|297.84|304.3|298.3|303.84|297.84|0
1588793100000|2020-05-06 19:25:00|303.85|297.85|304.03|298.03|304.08|298.08|303.79|297.79|0
1588793400000|2020-05-06 19:30:00|304.02|298.02|302.98|296.98|304.02|298.02|302.95|296.95|0
1588793700000|2020-05-06 19:35:00|302.99|296.99|302.61|296.61|303|297|302.56|296.56|0
1588794000000|2020-05-06 19:40:00|302.63|296.63|302.69|296.69|302.87|296.87|302.48|296.48|0
1588794300000|2020-05-06 19:45:00|302.64|296.64|302.93|296.93|303.35|297.35|302.6|296.6|0
1588794600000|2020-05-06 19:50:00|302.9|296.9|303.11|297.11|303.45|297.45|302.75|296.75|0
1588794900000|2020-05-06 19:55:00|303.08|297.08|302.89|296.89|303.3|297.3|302.74|296.74|0
1588858200000|2020-05-07 13:30:00|303.43|297.43|304.82|298.82|304.82|298.82|303.43|297.43|0
1588858500000|2020-05-07 13:35:00|304.81|298.81|304.11|298.11|305.24|299.24|303.98|297.98|0
1588858800000|2020-05-07 13:40:00|304.09|298.09|303.12|297.12|304.19|298.19|302.54|296.54|0
1588859100000|2020-05-07 13:45:00|303.16|297.16|301.58|295.58|303.23|297.23|301.58|295.58|0
1588859400000|2020-05-07 13:50:00|301.71|295.71|302.47|296.47|302.89|296.89|301.71|295.71|0
1588859700000|2020-05-07 13:55:00|302.46|296.46|302.11|296.11|303.47|297.47|302.1|296.1|0
1588860000000|2020-05-07 14:00:00|302.1|296.1|300.98|294.98|302.89|296.89|300.85|294.85|0
1588860300000|2020-05-07 14:05:00|300.99|294.99|300.05|294.05|300.99|294.99|299.82|293.82|0
1588860600000|2020-05-07 14:10:00|300.07|294.07|299.49|293.49|300.14|294.14|299.3|293.3|0
1588860900000|2020-05-07 14:15:00|299.5|293.5|300.49|294.49|300.49|294.49|299.41|293.41|0
1588861200000|2020-05-07 14:20:00|300.48|294.48|301.23|295.23|301.39|295.39|300.22|294.22|0
1588861500000|2020-05-07 14:25:00|301.32|295.32|302.02|296.02|302.02|296.02|300.84|294.84|0
1588861800000|2020-05-07 14:30:00|301.95|295.95|302.25|296.25|302.25|296.25|301.64|295.64|0
1588862100000|2020-05-07 14:35:00|302.27|296.27|302.07|296.07|302.72|296.72|302.07|296.07|0
1588862400000|2020-05-07 14:40:00|302.08|296.08|302.96|296.96|303.05|297.05|301.99|295.99|0
1588862700000|2020-05-07 14:45:00|302.95|296.95|303.02|297.02|303.34|297.34|302.54|296.54|0
1588863000000|2020-05-07 14:50:00|303.04|297.04|302.74|296.74|303.07|297.07|302.5|296.5|0
1588863300000|2020-05-07 14:55:00|302.75|296.75|303.6|297.6|303.71|297.71|302.72|296.72|0
1588863600000|2020-05-07 15:00:00|303.62|297.62|303.43|297.43|304.15|298.15|303.32|297.32|0
1588863900000|2020-05-07 15:05:00|303.41|297.41|303.06|297.06|303.43|297.43|303.01|297.01|0
1588864200000|2020-05-07 15:10:00|303.07|297.07|303.99|297.99|304.04|298.04|303.04|297.04|0
1588864500000|2020-05-07 15:15:00|304.01|298.01|303.22|297.22|304.03|298.03|303.02|297.02|0
1588864800000|2020-05-07 15:20:00|303.24|297.24|303.51|297.51|303.63|297.63|302.73|296.73|0
1588865100000|2020-05-07 15:25:00|303.49|297.49|304.09|298.09|304.11|298.11|303.08|297.08|0
1588865400000|2020-05-07 15:30:00|304.08|298.08|305.6|299.6|305.6|299.6|303.98|297.98|0
1588865700000|2020-05-07 15:35:00|305.57|299.57|306.38|300.38|306.49|300.49|305.3|299.3|0
1588866000000|2020-05-07 15:40:00|306.32|300.32|307.63|301.63|307.96|301.96|306.32|300.32|0
1588866300000|2020-05-07 15:45:00|307.65|301.65|307.02|301.02|307.99|301.99|306.87|300.87|0
1588866600000|2020-05-07 15:50:00|307.05|301.05|306.8|300.8|307.58|301.58|306.66|300.66|0
1588866900000|2020-05-07 15:55:00|306.81|300.81|306.83|300.83|307.19|301.19|306.8|300.8|0
1588867200000|2020-05-07 16:00:00|306.81|300.81|306.44|300.44|307.08|301.08|306.44|300.44|0
1588867500000|2020-05-07 16:05:00|306.4|300.4|306.14|300.14|306.4|300.4|305.76|299.76|0
1588867800000|2020-05-07 16:10:00|306.13|300.13|305.91|299.91|306.3|300.3|305.85|299.85|0
1588868100000|2020-05-07 16:15:00|306|300|306.25|300.25|306.33|300.33|306|300|0
1588868400000|2020-05-07 16:20:00|306.28|300.28|306.33|300.33|306.45|300.45|306.2|300.2|0
1588868700000|2020-05-07 16:25:00|306.3|300.3|306.71|300.71|306.92|300.92|306.29|300.29|0
1588869000000|2020-05-07 16:30:00|306.69|300.69|307.22|301.22|307.22|301.22|306.66|300.66|0
1588869300000|2020-05-07 16:35:00|307.23|301.23|306.97|300.97|307.32|301.32|306.97|300.97|0
1588869600000|2020-05-07 16:40:00|306.98|300.98|306.63|300.63|306.98|300.98|306.48|300.48|0
1588869900000|2020-05-07 16:45:00|306.62|300.62|306.06|300.06|306.64|300.64|306.06|300.06|0
1588870200000|2020-05-07 16:50:00|306.07|300.07|305.49|299.49|306.24|300.24|305.49|299.49|0
1588870500000|2020-05-07 16:55:00|305.5|299.5|306.21|300.21|306.36|300.36|305.49|299.49|0
1588870800000|2020-05-07 17:00:00|306.23|300.23|306.4|300.4|306.45|300.45|306.17|300.17|0
1588871100000|2020-05-07 17:05:00|306.41|300.41|305.96|299.96|306.41|300.41|305.96|299.96|0
1588871400000|2020-05-07 17:10:00|305.94|299.94|305.72|299.72|305.94|299.94|305.72|299.72|0
1588871700000|2020-05-07 17:15:00|305.7|299.7|305.71|299.71|306|300|305.58|299.58|0
1588872000000|2020-05-07 17:20:00|305.75|299.75|305.4|299.4|305.76|299.76|305.16|299.16|0
1588872300000|2020-05-07 17:25:00|305.42|299.42|305.73|299.73|305.74|299.74|305.25|299.25|0
1588872600000|2020-05-07 17:30:00|305.72|299.72|306.67|300.67|306.69|300.69|305.65|299.65|0
1588872900000|2020-05-07 17:35:00|306.68|300.68|306.68|300.68|306.72|300.72|306.21|300.21|0
1588873200000|2020-05-07 17:40:00|306.69|300.69|306.24|300.24|306.71|300.71|306.16|300.16|0
1588873500000|2020-05-07 17:45:00|306.23|300.23|305.99|299.99|306.49|300.49|305.99|299.99|0
1588873800000|2020-05-07 17:50:00|306|300|305.27|299.27|306.25|300.25|305.27|299.27|0
1588874100000|2020-05-07 17:55:00|305.22|299.22|306.04|300.04|306.05|300.05|305.22|299.22|0
1588874400000|2020-05-07 18:00:00|305.97|299.97|306.32|300.32|306.34|300.34|305.97|299.97|0
1588874700000|2020-05-07 18:05:00|306.33|300.33|306.44|300.44|306.45|300.45|306.18|300.18|0
1588875000000|2020-05-07 18:10:00|306.46|300.46|306.24|300.24|306.57|300.57|306.03|300.03|0
1588875300000|2020-05-07 18:15:00|306.25|300.25|306.29|300.29|306.61|300.61|306.18|300.18|0
1588875600000|2020-05-07 18:20:00|306.27|300.27|306.06|300.06|306.29|300.29|305.74|299.74|0
1588875900000|2020-05-07 18:25:00|306.05|300.05|305.51|299.51|306.06|300.06|305.43|299.43|0
1588876200000|2020-05-07 18:30:00|305.52|299.52|305.42|299.42|305.61|299.61|305.34|299.34|0
1588876500000|2020-05-07 18:35:00|305.43|299.43|305.3|299.3|305.5|299.5|305.23|299.23|0
1588876800000|2020-05-07 18:40:00|305.31|299.31|305.05|299.05|305.4|299.4|305.05|299.05|0
1588877100000|2020-05-07 18:45:00|305.04|299.04|304.54|298.54|305.04|299.04|304.42|298.42|0
1588877400000|2020-05-07 18:50:00|304.55|298.55|304.72|298.72|304.76|298.76|304.2|298.2|0
1588877700000|2020-05-07 18:55:00|304.74|298.74|304.83|298.83|304.84|298.84|304.32|298.32|0
1588878000000|2020-05-07 19:00:00|304.82|298.82|304.68|298.68|305.02|299.02|304.61|298.61|0
1588878300000|2020-05-07 19:05:00|304.71|298.71|304.96|298.96|305.21|299.21|304.71|298.71|0
1588878600000|2020-05-07 19:10:00|304.95|298.95|304.51|298.51|305|299|304.48|298.48|0
1588878900000|2020-05-07 19:15:00|304.49|298.49|304.04|298.04|304.54|298.54|303.97|297.97|0
1588879200000|2020-05-07 19:20:00|303.78|297.78|304.03|298.03|304.05|298.05|303.78|297.78|0
1588879500000|2020-05-07 19:25:00|304|298|304.03|298.03|304.19|298.19|303.9|297.9|0
1588879800000|2020-05-07 19:30:00|304.06|298.06|303.71|297.71|304.09|298.09|303.51|297.51|0
1588880100000|2020-05-07 19:35:00|303.7|297.7|303.99|297.99|304.2|298.2|303.67|297.67|0
1588880400000|2020-05-07 19:40:00|303.9|297.9|303.6|297.6|303.92|297.92|303.31|297.31|0
1588880700000|2020-05-07 19:45:00|303.59|297.59|303.49|297.49|303.77|297.77|303.4|297.4|0
1588881000000|2020-05-07 19:50:00|303.48|297.48|303.25|297.25|304.06|298.06|303.25|297.25|0
1588881300000|2020-05-07 19:55:00|303.3|297.3|303.3|297.3|303.76|297.76|303.09|297.09|0
1588944600000|2020-05-08 13:30:00|302.4|296.4|303.31|297.31|303.56|297.56|301.61|295.61|0
1588944900000|2020-05-08 13:35:00|303.29|297.29|301.44|295.44|303.35|297.35|300.61|294.61|0
1588945200000|2020-05-08 13:40:00|301.43|295.43|300.79|294.79|302.21|296.21|300.79|294.79|0
1588945500000|2020-05-08 13:45:00|300.75|294.75|300.85|294.85|301.34|295.34|300.63|294.63|0
1588945800000|2020-05-08 13:50:00|300.84|294.84|300.79|294.79|301.29|295.29|300.45|294.45|0
1588946100000|2020-05-08 13:55:00|300.78|294.78|300.42|294.42|301.19|295.19|300.21|294.21|0
1588946400000|2020-05-08 14:00:00|300.43|294.43|301.03|295.03|301.63|295.63|300.43|294.43|0
1588946700000|2020-05-08 14:05:00|300.97|294.97|301.12|295.12|301.93|295.93|300.94|294.94|0
1588947000000|2020-05-08 14:10:00|301.17|295.17|302.75|296.75|302.81|296.81|301.17|295.17|0
1588947300000|2020-05-08 14:15:00|302.74|296.74|303.06|297.06|303.22|297.22|302.43|296.43|0
1588947600000|2020-05-08 14:20:00|303.05|297.05|301.8|295.8|303.14|297.14|301.73|295.73|0
1588947900000|2020-05-08 14:25:00|301.71|295.71|301.88|295.88|302.25|296.25|301.44|295.44|0
1588948200000|2020-05-08 14:30:00|301.83|295.83|301.59|295.59|301.87|295.87|301.38|295.38|0
1588948500000|2020-05-08 14:35:00|301.58|295.58|301.63|295.63|301.73|295.73|301.23|295.23|0
1588948800000|2020-05-08 14:40:00|301.64|295.64|301.54|295.54|301.92|295.92|301.32|295.32|0
1588949100000|2020-05-08 14:45:00|301.4|295.4|300.96|294.96|301.53|295.53|300.67|294.67|0
1588949400000|2020-05-08 14:50:00|300.97|294.97|301.42|295.42|301.42|295.42|300.73|294.73|0
1588949700000|2020-05-08 14:55:00|301.46|295.46|301.51|295.51|301.86|295.86|301.23|295.23|0
1588950000000|2020-05-08 15:00:00|301.49|295.49|301.83|295.83|302.08|296.08|301.42|295.42|0
1588950300000|2020-05-08 15:05:00|301.82|295.82|301.64|295.64|301.99|295.99|301.26|295.26|0
1588950600000|2020-05-08 15:10:00|301.67|295.67|302.03|296.03|302.34|296.34|301.6|295.6|0
1588950900000|2020-05-08 15:15:00|302.06|296.06|302.78|296.78|302.78|296.78|302.06|296.06|0
1588951200000|2020-05-08 15:20:00|302.65|296.65|302.31|296.31|302.71|296.71|301.83|295.83|0
1588951500000|2020-05-08 15:25:00|302.3|296.3|302.01|296.01|302.65|296.65|301.91|295.91|0
1588951800000|2020-05-08 15:30:00|301.99|295.99|302.15|296.15|302.32|296.32|301.95|295.95|0
1588952100000|2020-05-08 15:35:00|302.17|296.17|302.12|296.12|302.28|296.28|301.92|295.92|0
1588952400000|2020-05-08 15:40:00|302.11|296.11|301.87|295.87|302.23|296.23|301.66|295.66|0
1588952700000|2020-05-08 15:45:00|301.86|295.86|301.86|295.86|302.2|296.2|301.73|295.73|0
1588953000000|2020-05-08 15:50:00|301.83|295.83|301.54|295.54|301.83|295.83|301.38|295.38|0
1588953300000|2020-05-08 15:55:00|301.52|295.52|301.51|295.51|301.88|295.88|301.35|295.35|0
1588953600000|2020-05-08 16:00:00|301.5|295.5|301.7|295.7|301.86|295.86|301.38|295.38|0
1588953900000|2020-05-08 16:05:00|301.72|295.72|302.36|296.36|302.48|296.48|301.72|295.72|0
1588954200000|2020-05-08 16:10:00|302.34|296.34|302.09|296.09|302.67|296.67|302.09|296.09|0
1588954500000|2020-05-08 16:15:00|302.08|296.08|301.8|295.8|302.43|296.43|301.73|295.73|0
1588954800000|2020-05-08 16:20:00|301.81|295.81|301.98|295.98|302|296|301.64|295.64|0
1588955100000|2020-05-08 16:25:00|301.97|295.97|302.21|296.21|302.33|296.33|301.84|295.84|0
1588955400000|2020-05-08 16:30:00|302.08|296.08|301.72|295.72|302.17|296.17|301.72|295.72|0
1588955700000|2020-05-08 16:35:00|301.74|295.74|302.26|296.26|302.58|296.58|301.74|295.74|0
1588956000000|2020-05-08 16:40:00|302.27|296.27|302.11|296.11|302.62|296.62|302.11|296.11|0
1588956300000|2020-05-08 16:45:00|302.14|296.14|301.95|295.95|302.42|296.42|301.93|295.93|0
1588956600000|2020-05-08 16:50:00|301.91|295.91|301.59|295.59|302.14|296.14|301.49|295.49|0
1588956900000|2020-05-08 16:55:00|301.85|295.85|301.75|295.75|301.9|295.9|301.59|295.59|0
1588957200000|2020-05-08 17:00:00|301.84|295.84|302|296|302.08|296.08|301.68|295.68|0
1588957500000|2020-05-08 17:05:00|302.02|296.02|301.41|295.41|302.18|296.18|301.31|295.31|0
1588957800000|2020-05-08 17:10:00|301.38|295.38|301.29|295.29|301.53|295.53|301.17|295.17|0
1588958100000|2020-05-08 17:15:00|301.27|295.27|300.75|294.75|301.36|295.36|300.73|294.73|0
1588958400000|2020-05-08 17:20:00|300.73|294.73|300.69|294.69|300.99|294.99|300.58|294.58|0
1588958700000|2020-05-08 17:25:00|300.68|294.68|300.9|294.9|301.05|295.05|300.55|294.55|0
1588959000000|2020-05-08 17:30:00|300.86|294.86|300.13|294.13|300.99|294.99|300.13|294.13|0
1588959300000|2020-05-08 17:35:00|300.12|294.12|299.61|293.61|300.45|294.45|299.61|293.61|0
1588959600000|2020-05-08 17:40:00|299.63|293.63|298.99|292.99|299.8|293.8|298.99|292.99|0
1588959900000|2020-05-08 17:45:00|299|293|299.3|293.3|299.35|293.35|298.87|292.87|0
1588960200000|2020-05-08 17:50:00|299.31|293.31|299.64|293.64|299.84|293.84|299.05|293.05|0
1588960500000|2020-05-08 17:55:00|299.62|293.62|299.36|293.36|299.82|293.82|299.28|293.28|0
1588960800000|2020-05-08 18:00:00|299.34|293.34|299.36|293.36|299.53|293.53|299.02|293.02|0
1588961100000|2020-05-08 18:05:00|299.45|293.45|298.98|292.98|299.64|293.64|298.84|292.84|0
1588961400000|2020-05-08 18:10:00|298.97|292.97|299.76|293.76|299.76|293.76|298.96|292.96|0
1588961700000|2020-05-08 18:15:00|299.81|293.81|299.7|293.7|300.02|294.02|299.4|293.4|0
1588962000000|2020-05-08 18:20:00|299.65|293.65|299.33|293.33|299.68|293.68|299.33|293.33|0
1588962300000|2020-05-08 18:25:00|299.36|293.36|299.45|293.45|299.69|293.69|299.21|293.21|0
1588962600000|2020-05-08 18:30:00|299.47|293.47|299.91|293.91|299.97|293.97|299.47|293.47|0
1588962900000|2020-05-08 18:35:00|299.94|293.94|299.74|293.74|300.03|294.03|299.45|293.45|0
1588963200000|2020-05-08 18:40:00|299.82|293.82|299.83|293.83|300.17|294.17|299.64|293.64|0
1588963500000|2020-05-08 18:45:00|299.84|293.84|299.84|293.84|300.19|294.19|299.59|293.59|0
1588963800000|2020-05-08 18:50:00|299.81|293.81|299.61|293.61|299.81|293.81|299.61|293.61|0
1588964100000|2020-05-08 18:55:00|299.58|293.58|300|294|300|294|299.57|293.57|0
1588964400000|2020-05-08 19:00:00|299.99|293.99|299.9|293.9|300.25|294.25|299.89|293.89|0
1588964700000|2020-05-08 19:05:00|299.89|293.89|299.66|293.66|300|294|299.65|293.65|0
1588965000000|2020-05-08 19:10:00|299.68|293.68|300.1|294.1|300.1|294.1|299.65|293.65|0
1588965300000|2020-05-08 19:15:00|300.09|294.09|300.04|294.04|300.11|294.11|299.58|293.58|0
1588965600000|2020-05-08 19:20:00|300.02|294.02|300.13|294.13|300.28|294.28|300|294|0
1588965900000|2020-05-08 19:25:00|300.12|294.12|300.42|294.42|300.6|294.6|300.07|294.07|0
1588966200000|2020-05-08 19:30:00|300.43|294.43|300.65|294.65|300.65|294.65|299.98|293.98|0
1588966500000|2020-05-08 19:35:00|300.7|294.7|300.39|294.39|300.7|294.7|300.19|294.19|0
1588966800000|2020-05-08 19:40:00|300.32|294.32|300.69|294.69|300.78|294.78|300.05|294.05|0
1588967100000|2020-05-08 19:45:00|300.63|294.63|300.2|294.2|300.82|294.82|300.02|294.02|0
1588967400000|2020-05-08 19:50:00|300.21|294.21|299.85|293.85|300.35|294.35|299.73|293.73|0
1588967700000|2020-05-08 19:55:00|299.9|293.9|299.94|293.94|299.94|293.94|298.83|292.83|0
1589203800000|2020-05-11 13:30:00|296.59|290.59|296.49|290.49|296.59|290.59|296.45|290.45|0
1589204100000|2020-05-11 13:35:00|296.47|290.47|295.42|289.42|296.89|290.89|295.14|289.14|0
1589204400000|2020-05-11 13:40:00|295.48|289.48|294.99|288.99|295.65|289.65|294.84|288.84|0
1589204700000|2020-05-11 13:45:00|295.02|289.02|293.69|287.69|295.05|289.05|292.81|286.81|0
1589205000000|2020-05-11 13:50:00|293.7|287.7|293.91|287.91|294.66|288.66|293.61|287.61|0
1589205300000|2020-05-11 13:55:00|294|288|294.95|288.95|294.95|288.95|293.99|287.99|0
1589205600000|2020-05-11 14:00:00|294.94|288.94|296.62|290.62|296.62|290.62|294.93|288.93|0
1589205900000|2020-05-11 14:05:00|296.64|290.64|296.74|290.74|297.17|291.17|295.9|289.9|0
1589206200000|2020-05-11 14:10:00|296.8|290.8|294.81|288.81|297.29|291.29|294.8|288.8|0
1589206500000|2020-05-11 14:15:00|294.84|288.84|293.64|287.64|294.86|288.86|293.58|287.58|0
1589206800000|2020-05-11 14:20:00|293.61|287.61|293.56|287.56|293.74|287.74|292.87|286.87|0
1589207100000|2020-05-11 14:25:00|293.53|287.53|292.26|286.26|293.53|287.53|292.19|286.19|0
1589207400000|2020-05-11 14:30:00|292.35|286.35|292.03|286.03|292.51|286.51|291.7|285.7|0
1589207700000|2020-05-11 14:35:00|292.02|286.02|292.4|286.4|292.48|286.48|291.58|285.58|0
1589208000000|2020-05-11 14:40:00|292.46|286.46|292.55|286.55|292.66|286.66|291.68|285.68|0
1589208300000|2020-05-11 14:45:00|292.57|286.57|292.61|286.61|292.83|286.83|292.36|286.36|0
1589208600000|2020-05-11 14:50:00|292.62|286.62|291.79|285.79|292.62|286.62|291.71|285.71|0
1589208900000|2020-05-11 14:55:00|291.77|285.77|291.18|285.18|291.77|285.77|290.95|284.95|0
1589209200000|2020-05-11 15:00:00|291.2|285.2|291.63|285.63|291.68|285.68|291.16|285.16|0
1589209500000|2020-05-11 15:05:00|291.64|285.64|292.16|286.16|292.28|286.28|291.55|285.55|0
1589209800000|2020-05-11 15:10:00|292.17|286.17|291.69|285.69|292.49|286.49|291.56|285.56|0
1589210100000|2020-05-11 15:15:00|291.66|285.66|292.83|286.83|292.83|286.83|291.22|285.22|0
1589210400000|2020-05-11 15:20:00|292.84|286.84|292.07|286.07|292.9|286.9|291.93|285.93|0
1589210700000|2020-05-11 15:25:00|292.06|286.06|292.76|286.76|292.85|286.85|292.06|286.06|0
1589211000000|2020-05-11 15:30:00|292.77|286.77|293.06|287.06|293.38|287.38|292.76|286.76|0
1589211300000|2020-05-11 15:35:00|292.99|286.99|293.68|287.68|293.75|287.75|292.96|286.96|0
1589211600000|2020-05-11 15:40:00|293.63|287.63|293.49|287.49|293.63|287.63|293.09|287.09|0
1589211900000|2020-05-11 15:45:00|293.47|287.47|293.82|287.82|293.88|287.88|293.37|287.37|0
1589212200000|2020-05-11 15:50:00|293.77|287.77|293.52|287.52|293.77|287.77|293.28|287.28|0
1589212500000|2020-05-11 15:55:00|293.53|287.53|294.06|288.06|294.08|288.08|293.27|287.27|0
1589212800000|2020-05-11 16:00:00|294.08|288.08|293.99|287.99|294.23|288.23|293.69|287.69|0
1589213100000|2020-05-11 16:05:00|293.98|287.98|294.35|288.35|294.43|288.43|293.91|287.91|0
1589213400000|2020-05-11 16:10:00|294.36|288.36|294.19|288.19|294.38|288.38|294.18|288.18|0
1589213700000|2020-05-11 16:15:00|294.23|288.23|294.12|288.12|294.52|288.52|294.1|288.1|0
1589214000000|2020-05-11 16:20:00|294.1|288.1|294.44|288.44|294.45|288.45|294.04|288.04|0
1589214300000|2020-05-11 16:25:00|294.45|288.45|294.78|288.78|294.86|288.86|294.38|288.38|0
1589214600000|2020-05-11 16:30:00|294.89|288.89|295.23|289.23|295.23|289.23|294.89|288.89|0
1589214900000|2020-05-11 16:35:00|295.24|289.24|295.55|289.55|295.65|289.65|295.16|289.16|0
1589215200000|2020-05-11 16:40:00|295.57|289.57|295.63|289.63|295.81|289.81|295.5|289.5|0
1589215500000|2020-05-11 16:45:00|295.64|289.64|294.6|288.6|295.8|289.8|294.56|288.56|0
1589215800000|2020-05-11 16:50:00|294.64|288.64|295.18|289.18|295.18|289.18|294.64|288.64|0
1589216100000|2020-05-11 16:55:00|295.26|289.26|295.43|289.43|295.43|289.43|295.11|289.11|0
1589216400000|2020-05-11 17:00:00|295.44|289.44|295.15|289.15|295.44|289.44|295.11|289.11|0
1589216700000|2020-05-11 17:05:00|295.16|289.16|295.45|289.45|295.51|289.51|295.14|289.14|0
1589217000000|2020-05-11 17:10:00|295.49|289.49|296.1|290.1|296.18|290.18|295.49|289.49|0
1589217300000|2020-05-11 17:15:00|296.12|290.12|295.96|289.96|296.39|290.39|295.96|289.96|0
1589217600000|2020-05-11 17:20:00|296|290|296.38|290.38|296.4|290.4|295.96|289.96|0
1589217900000|2020-05-11 17:25:00|296.39|290.39|296.52|290.52|296.75|290.75|296.33|290.33|0
1589218200000|2020-05-11 17:30:00|296.54|290.54|296.52|290.52|296.98|290.98|296.52|290.52|0
1589218500000|2020-05-11 17:35:00|296.47|290.47|296.54|290.54|296.62|290.62|296.36|290.36|0
1589218800000|2020-05-11 17:40:00|296.53|290.53|296.5|290.5|296.7|290.7|296.46|290.46|0
1589219100000|2020-05-11 17:45:00|296.52|290.52|296.18|290.18|296.55|290.55|296.14|290.14|0
1589219400000|2020-05-11 17:50:00|296.17|290.17|296.2|290.2|296.28|290.28|296.05|290.05|0
1589219700000|2020-05-11 17:55:00|296.22|290.22|295.77|289.77|296.24|290.24|295.76|289.76|0
1589220000000|2020-05-11 18:00:00|295.76|289.76|294.92|288.92|295.83|289.83|294.87|288.87|0
1589220300000|2020-05-11 18:05:00|294.91|288.91|294.73|288.73|294.91|288.91|294.41|288.41|0
1589220600000|2020-05-11 18:10:00|294.72|288.72|294.89|288.89|295.12|289.12|294.72|288.72|0
1589220900000|2020-05-11 18:15:00|294.88|288.88|294.98|288.98|295|289|294.7|288.7|0
1589221200000|2020-05-11 18:20:00|295.02|289.02|295.22|289.22|295.23|289.23|295.02|289.02|0
1589221500000|2020-05-11 18:25:00|295.29|289.29|294.53|288.53|295.43|289.43|294.51|288.51|0
1589221800000|2020-05-11 18:30:00|294.48|288.48|294.86|288.86|294.86|288.86|294.39|288.39|0
1589222100000|2020-05-11 18:35:00|294.87|288.87|295.53|289.53|295.54|289.54|294.83|288.83|0
1589222400000|2020-05-11 18:40:00|295.48|289.48|295.21|289.21|295.48|289.48|295.21|289.21|0
1589222700000|2020-05-11 18:45:00|295.22|289.22|295.3|289.3|295.34|289.34|295.14|289.14|0
1589223000000|2020-05-11 18:50:00|295.24|289.24|295.21|289.21|295.29|289.29|295.18|289.18|0
1589223300000|2020-05-11 18:55:00|295.25|289.25|294.99|288.99|295.33|289.33|294.94|288.94|0
1589223600000|2020-05-11 19:00:00|295.09|289.09|295.72|289.72|295.79|289.79|295.09|289.09|0
1589223900000|2020-05-11 19:05:00|295.71|289.71|295.63|289.63|295.74|289.74|295.44|289.44|0
1589224200000|2020-05-11 19:10:00|295.68|289.68|295.42|289.42|295.73|289.73|295.42|289.42|0
1589224500000|2020-05-11 19:15:00|295.39|289.39|295.16|289.16|295.4|289.4|294.97|288.97|0
1589224800000|2020-05-11 19:20:00|295.15|289.15|295.76|289.76|295.76|289.76|295.07|289.07|0
1589225100000|2020-05-11 19:25:00|295.75|289.75|295.68|289.68|295.96|289.96|295.45|289.45|0
1589225400000|2020-05-11 19:30:00|295.66|289.66|295.35|289.35|295.66|289.66|295.2|289.2|0
1589225700000|2020-05-11 19:35:00|295.34|289.34|295.96|289.96|295.98|289.98|295.31|289.31|0
1589226000000|2020-05-11 19:40:00|295.95|289.95|296.24|290.24|296.37|290.37|295.89|289.89|0
1589226300000|2020-05-11 19:45:00|296.25|290.25|296.13|290.13|296.58|290.58|296.13|290.13|0
1589226600000|2020-05-11 19:50:00|296.16|290.16|295.44|289.44|296.16|290.16|295.35|289.35|0
1589226900000|2020-05-11 19:55:00|295.46|289.46|295.13|289.13|295.5|289.5|294.72|288.72|0
1589290200000|2020-05-12 13:30:00|296.67|290.67|296.63|290.63|296.92|290.92|296.35|290.35|0
1589290500000|2020-05-12 13:35:00|296.61|290.61|298.26|292.26|298.35|292.35|296.17|290.17|0
1589290800000|2020-05-12 13:40:00|298.33|292.33|297.77|291.77|298.67|292.67|297.74|291.74|0
1589291100000|2020-05-12 13:45:00|297.63|291.63|293.9|287.9|297.63|291.63|293.6|287.6|0
1589291400000|2020-05-12 13:50:00|293.91|287.91|293.78|287.78|293.97|287.97|292.11|286.11|0
1589291700000|2020-05-12 13:55:00|293.8|287.8|296.58|290.58|296.58|290.58|293.67|287.67|0
1589292000000|2020-05-12 14:00:00|296.63|290.63|296.96|290.96|297.02|291.02|296.41|290.41|0
1589292300000|2020-05-12 14:05:00|296.97|290.97|298.45|292.45|298.81|292.81|296.81|290.81|0
1589292600000|2020-05-12 14:10:00|298.56|292.56|298.91|292.91|299|293|298.26|292.26|0
1589292900000|2020-05-12 14:15:00|298.8|292.8|299.02|293.02|299.3|293.3|298.7|292.7|0
1589293200000|2020-05-12 14:20:00|298.95|292.95|298.7|292.7|299.55|293.55|298.1|292.1|0
1589293500000|2020-05-12 14:25:00|298.79|292.79|298.52|292.52|298.97|292.97|297.45|291.45|0
1589293800000|2020-05-12 14:30:00|298.48|292.48|300.68|294.68|300.68|294.68|298.39|292.39|0
1589294100000|2020-05-12 14:35:00|300.74|294.74|302.58|296.58|302.98|296.98|300.73|294.73|0
1589294400000|2020-05-12 14:40:00|302.56|296.56|301.6|295.6|302.57|296.57|301.19|295.19|0
1589294700000|2020-05-12 14:45:00|301.58|295.58|300.35|294.35|301.66|295.66|300.08|294.08|0
1589295000000|2020-05-12 14:50:00|300.28|294.28|300.59|294.59|300.59|294.59|299.94|293.94|0
1589295300000|2020-05-12 14:55:00|300.78|294.78|301.97|295.97|302.01|296.01|300.78|294.78|0
1589295600000|2020-05-12 15:00:00|301.96|295.96|302.19|296.19|302.38|296.38|301.39|295.39|0
1589295900000|2020-05-12 15:05:00|302.06|296.06|302.57|296.57|302.64|296.64|301.64|295.64|0
1589296200000|2020-05-12 15:10:00|302.49|296.49|302.32|296.32|302.53|296.53|301.71|295.71|0
1589296500000|2020-05-12 15:15:00|302.3|296.3|301.35|295.35|302.64|296.64|301.27|295.27|0
1589296800000|2020-05-12 15:20:00|301.33|295.33|301.53|295.53|301.72|295.72|301.22|295.22|0
1589297100000|2020-05-12 15:25:00|301.54|295.54|301.35|295.35|301.86|295.86|301.18|295.18|0
1589297400000|2020-05-12 15:30:00|301.31|295.31|300.99|294.99|301.62|295.62|300.99|294.99|0
1589297700000|2020-05-12 15:35:00|301.06|295.06|301.59|295.59|301.59|295.59|300.94|294.94|0
1589298000000|2020-05-12 15:40:00|301.6|295.6|301.16|295.16|301.65|295.65|301.13|295.13|0
1589298300000|2020-05-12 15:45:00|301.12|295.12|300.01|294.01|301.22|295.22|299.51|293.51|0
1589298600000|2020-05-12 15:50:00|300.06|294.06|300.12|294.12|300.12|294.12|299.77|293.77|0
1589298900000|2020-05-12 15:55:00|300.08|294.08|300.31|294.31|300.42|294.42|300.03|294.03|0
1589299200000|2020-05-12 16:00:00|300.28|294.28|300.09|294.09|300.32|294.32|299.71|293.71|0
1589299500000|2020-05-12 16:05:00|300.11|294.11|299.9|293.9|300.16|294.16|299.77|293.77|0
1589299800000|2020-05-12 16:10:00|299.89|293.89|298.69|292.69|299.93|293.93|298.26|292.26|0
1589300100000|2020-05-12 16:15:00|298.7|292.7|299.03|293.03|299.16|293.16|298.6|292.6|0
1589300400000|2020-05-12 16:20:00|299.02|293.02|299.46|293.46|299.54|293.54|298.9|292.9|0
1589300700000|2020-05-12 16:25:00|299.39|293.39|299.63|293.63|299.94|293.94|299.18|293.18|0
1589301000000|2020-05-12 16:30:00|299.62|293.62|299.57|293.57|300.05|294.05|299.55|293.55|0
1589301300000|2020-05-12 16:35:00|299.6|293.6|300.01|294.01|300.02|294.02|299.49|293.49|0
1589301600000|2020-05-12 16:40:00|300.08|294.08|299.81|293.81|300.08|294.08|299.76|293.76|0
1589301900000|2020-05-12 16:45:00|299.82|293.82|300.25|294.25|300.25|294.25|299.82|293.82|0
1589302200000|2020-05-12 16:50:00|300.27|294.27|300.65|294.65|300.69|294.69|300.25|294.25|0
1589302500000|2020-05-12 16:55:00|300.61|294.61|300.69|294.69|300.98|294.98|300.58|294.58|0
1589302800000|2020-05-12 17:00:00|300.71|294.71|299.87|293.87|300.71|294.71|299.79|293.79|0
1589303100000|2020-05-12 17:05:00|299.89|293.89|301.45|295.45|301.8|295.8|299.83|293.83|0
1589303400000|2020-05-12 17:10:00|301.56|295.56|302.66|296.66|302.94|296.94|300.74|294.74|0
1589303700000|2020-05-12 17:15:00|302.64|296.64|301.05|295.05|302.96|296.96|300.95|294.95|0
1589304000000|2020-05-12 17:20:00|301|295|300.52|294.52|301.22|295.22|300.41|294.41|0
1589304300000|2020-05-12 17:25:00|300.44|294.44|300.34|294.34|300.44|294.44|299.6|293.6|0
1589304600000|2020-05-12 17:30:00|300.35|294.35|299.9|293.9|300.35|294.35|299.61|293.61|0
1589304900000|2020-05-12 17:35:00|299.92|293.92|300.54|294.54|300.64|294.64|299.69|293.69|0
1589305200000|2020-05-12 17:40:00|300.52|294.52|300.09|294.09|300.58|294.58|299.95|293.95|0
1589305500000|2020-05-12 17:45:00|300.14|294.14|300.17|294.17|300.25|294.25|299.93|293.93|0
1589305800000|2020-05-12 17:50:00|300.16|294.16|300.21|294.21|300.22|294.22|299.87|293.87|0
1589306100000|2020-05-12 17:55:00|300.22|294.22|300.39|294.39|300.4|294.4|300.01|294.01|0
1589306400000|2020-05-12 18:00:00|300.44|294.44|300.44|294.44|300.82|294.82|300.41|294.41|0
1589306700000|2020-05-12 18:05:00|300.43|294.43|300.28|294.28|300.57|294.57|300.24|294.24|0
1589307000000|2020-05-12 18:10:00|300.29|294.29|299.11|293.11|300.37|294.37|299.1|293.1|0
1589307300000|2020-05-12 18:15:00|299.1|293.1|298.19|292.19|299.18|293.18|298.05|292.05|0
1589307600000|2020-05-12 18:20:00|298.24|292.24|298.66|292.66|298.83|292.83|298.24|292.24|0
1589307900000|2020-05-12 18:25:00|298.65|292.65|298.26|292.26|298.66|292.66|298.08|292.08|0
1589308200000|2020-05-12 18:30:00|298.24|292.24|297.73|291.73|298.26|292.26|297.56|291.56|0
1589308500000|2020-05-12 18:35:00|297.71|291.71|298.41|292.41|298.44|292.44|297.54|291.54|0
1589308800000|2020-05-12 18:40:00|298.36|292.36|297.88|291.88|298.36|292.36|297.62|291.62|0
1589309100000|2020-05-12 18:45:00|297.9|291.9|297.66|291.66|297.99|291.99|297.53|291.53|0
1589309400000|2020-05-12 18:50:00|297.7|291.7|297.71|291.71|297.73|291.73|297.37|291.37|0
1589309700000|2020-05-12 18:55:00|297.74|291.74|297.72|291.72|297.81|291.81|297.25|291.25|0
1589310000000|2020-05-12 19:00:00|297.71|291.71|297.17|291.17|297.71|291.71|297.02|291.02|0
1589310300000|2020-05-12 19:05:00|297.18|291.18|296.54|290.54|297.45|291.45|296.53|290.53|0
1589310600000|2020-05-12 19:10:00|296.52|290.52|296.47|290.47|296.72|290.72|296.33|290.33|0
1589310900000|2020-05-12 19:15:00|296.48|290.48|295.33|289.33|296.48|290.48|295.33|289.33|0
1589311200000|2020-05-12 19:20:00|295.25|289.25|294.34|288.34|295.32|289.32|294.34|288.34|0
1589311500000|2020-05-12 19:25:00|294.32|288.32|294.26|288.26|294.62|288.62|294.03|288.03|0
1589311800000|2020-05-12 19:30:00|294.18|288.18|293.75|287.75|294.27|288.27|293.68|287.68|0
1589312100000|2020-05-12 19:35:00|293.76|287.76|293.36|287.36|293.82|287.82|293.07|287.07|0
1589312400000|2020-05-12 19:40:00|293.41|287.41|292.92|286.92|293.44|287.44|292.92|286.92|0
1589312700000|2020-05-12 19:45:00|292.91|286.91|292.67|286.67|292.99|286.99|292.59|286.59|0
1589313000000|2020-05-12 19:50:00|292.69|286.69|291.94|285.94|292.69|286.69|291.65|285.65|0
1589313300000|2020-05-12 19:55:00|291.88|285.88|291.98|285.98|292.64|286.64|291.88|285.88|0
1589376600000|2020-05-13 13:30:00|290.83|284.83|287.51|281.51|290.83|284.83|287.51|281.51|0
1589376900000|2020-05-13 13:35:00|287.39|281.39|285.55|279.55|287.39|281.39|283.79|277.79|0
1589377200000|2020-05-13 13:40:00|285.53|279.53|287.71|281.71|287.82|281.82|285.27|279.27|0
1589377500000|2020-05-13 13:45:00|287.7|281.7|288.74|282.74|288.76|282.76|287|281|0
1589377800000|2020-05-13 13:50:00|288.69|282.69|287.62|281.62|289.47|283.47|287.52|281.52|0
1589378100000|2020-05-13 13:55:00|287.61|281.61|286.34|280.34|287.72|281.72|286.1|280.1|0
1589378400000|2020-05-13 14:00:00|286.42|280.42|287.17|281.17|287.45|281.45|285.85|279.85|0
1589378700000|2020-05-13 14:05:00|287.19|281.19|286.04|280.04|287.2|281.2|286.04|280.04|0
1589379000000|2020-05-13 14:10:00|286.05|280.05|285.76|279.76|286.22|280.22|285.45|279.45|0
1589379300000|2020-05-13 14:15:00|285.7|279.7|283.93|277.93|285.73|279.73|283.85|277.85|0
1589379600000|2020-05-13 14:20:00|283.95|277.95|283.81|277.81|284.5|278.5|283.64|277.64|0
1589379900000|2020-05-13 14:25:00|283.74|277.74|285.58|279.58|285.6|279.6|283.68|277.68|0
1589380200000|2020-05-13 14:30:00|285.57|279.57|285.47|279.47|286.59|280.59|285.41|279.41|0
1589380500000|2020-05-13 14:35:00|285.49|279.49|284.7|278.7|285.49|279.49|284.58|278.58|0
1589380800000|2020-05-13 14:40:00|284.75|278.75|285.04|279.04|285.15|279.15|284.23|278.23|0
1589381100000|2020-05-13 14:45:00|285.11|279.11|284.64|278.64|285.12|279.12|284.35|278.35|0
1589381400000|2020-05-13 14:50:00|284.62|278.62|284.76|278.76|285.35|279.35|284.43|278.43|0
1589381700000|2020-05-13 14:55:00|284.79|278.79|283.38|277.38|284.79|278.79|283.35|277.35|0
1589382000000|2020-05-13 15:00:00|283.39|277.39|283.08|277.08|283.55|277.55|283.03|277.03|0
1589382300000|2020-05-13 15:05:00|283.07|277.07|282.16|276.16|283.11|277.11|282.16|276.16|0
1589382600000|2020-05-13 15:10:00|282.17|276.17|282.55|276.55|282.58|276.58|281.89|275.89|0
1589382900000|2020-05-13 15:15:00|282.56|276.56|280.62|274.62|282.59|276.59|280.61|274.61|0
1589383200000|2020-05-13 15:20:00|280.6|274.6|278.76|272.76|280.6|274.6|278.62|272.62|0
1589383500000|2020-05-13 15:25:00|278.74|272.74|278.79|272.79|278.79|272.79|278.01|272.01|0
1589383800000|2020-05-13 15:30:00|278.81|272.81|278.95|272.95|279.52|273.52|278.62|272.62|0
1589384100000|2020-05-13 15:35:00|278.96|272.96|277.65|271.65|278.98|272.98|277.13|271.13|0
1589384400000|2020-05-13 15:40:00|277.67|271.67|276.83|270.83|277.95|271.95|276.82|270.82|0
1589384700000|2020-05-13 15:45:00|276.82|270.82|275.52|269.52|277.16|271.16|275.44|269.44|0
1589385000000|2020-05-13 15:50:00|275.53|269.53|275.54|269.54|276.46|270.46|275.12|269.12|0
1589385300000|2020-05-13 15:55:00|275.52|269.52|275.06|269.06|275.52|269.52|274.69|268.69|0
1589385600000|2020-05-13 16:00:00|275.04|269.04|274.12|268.12|275.92|269.92|274.12|268.12|0
1589385900000|2020-05-13 16:05:00|274.11|268.11|272|266|274.12|268.12|272|266|0
1589386200000|2020-05-13 16:10:00|271.99|265.99|271.35|265.35|272.01|266.01|271.23|265.23|0
1589386500000|2020-05-13 16:15:00|271.42|265.42|270.2|264.2|271.73|265.73|270.13|264.13|0
1589386800000|2020-05-13 16:20:00|270.19|264.19|271.69|265.69|272.09|266.09|270.15|264.15|0
1589387100000|2020-05-13 16:25:00|271.68|265.68|272.84|266.84|273.12|267.12|271.51|265.51|0
1589387400000|2020-05-13 16:30:00|272.85|266.85|273.09|267.09|273.29|267.29|272.64|266.64|0
1589387700000|2020-05-13 16:35:00|273.14|267.14|272.9|266.9|273.41|267.41|272.75|266.75|0
1589388000000|2020-05-13 16:40:00|272.85|266.85|272.3|266.3|272.88|266.88|271.88|265.88|0
1589388300000|2020-05-13 16:45:00|272.31|266.31|273.38|267.38|273.49|267.49|272.18|266.18|0
1589388600000|2020-05-13 16:50:00|273.53|267.53|273.32|267.32|273.53|267.53|273.08|267.08|0
1589388900000|2020-05-13 16:55:00|273.35|267.35|272.94|266.94|273.48|267.48|272.61|266.61|0
1589389200000|2020-05-13 17:00:00|272.96|266.96|272.24|266.24|273.2|267.2|272.24|266.24|0
1589389500000|2020-05-13 17:05:00|272.2|266.2|271.16|265.16|272.67|266.67|271.16|265.16|0
1589389800000|2020-05-13 17:10:00|271.18|265.18|272.68|266.68|272.73|266.73|271.18|265.18|0
1589390100000|2020-05-13 17:15:00|272.69|266.69|273.43|267.43|273.43|267.43|272.47|266.47|0
1589390400000|2020-05-13 17:20:00|273.48|267.48|273.62|267.62|274.03|268.03|273.45|267.45|0
1589390700000|2020-05-13 17:25:00|273.39|267.39|273.46|267.46|273.46|267.46|272.84|266.84|0
1589391000000|2020-05-13 17:30:00|273.44|267.44|272.97|266.97|273.47|267.47|272.83|266.83|0
1589391300000|2020-05-13 17:35:00|272.92|266.92|273.54|267.54|273.54|267.54|272.87|266.87|0
1589391600000|2020-05-13 17:40:00|273.56|267.56|273.29|267.29|273.56|267.56|273.19|267.19|0
1589391900000|2020-05-13 17:45:00|273.27|267.27|273.88|267.88|273.88|267.88|273.02|267.02|0
1589392200000|2020-05-13 17:50:00|273.89|267.89|273.93|267.93|274.37|268.37|273.82|267.82|0
1589392500000|2020-05-13 17:55:00|273.94|267.94|273.59|267.59|273.99|267.99|273.59|267.59|0
1589392800000|2020-05-13 18:00:00|273.6|267.6|273.28|267.28|273.66|267.66|273.14|267.14|0
1589393100000|2020-05-13 18:05:00|273.29|267.29|273.55|267.55|273.6|267.6|273.1|267.1|0
1589393400000|2020-05-13 18:10:00|273.63|267.63|274.01|268.01|274.12|268.12|273.46|267.46|0
1589393700000|2020-05-13 18:15:00|273.92|267.92|273.99|267.99|274.55|268.55|273.87|267.87|0
1589394000000|2020-05-13 18:20:00|273.92|267.92|273.33|267.33|274.2|268.2|273.32|267.32|0
1589394300000|2020-05-13 18:25:00|273.3|267.3|273.3|267.3|273.31|267.31|273.06|267.06|0
1589394600000|2020-05-13 18:30:00|273.31|267.31|273.37|267.37|273.53|267.53|273.28|267.28|0
1589394900000|2020-05-13 18:35:00|273.36|267.36|274|268|274.05|268.05|273.2|267.2|0
1589395200000|2020-05-13 18:40:00|273.99|267.99|273.42|267.42|274.09|268.09|273.37|267.37|0
1589395500000|2020-05-13 18:45:00|273.41|267.41|273.5|267.5|273.85|267.85|273.29|267.29|0
1589395800000|2020-05-13 18:50:00|273.49|267.49|273.27|267.27|273.56|267.56|273.26|267.26|0
1589396100000|2020-05-13 18:55:00|273.25|267.25|272.07|266.07|273.3|267.3|272.07|266.07|0
1589396400000|2020-05-13 19:00:00|272.06|266.06|273.25|267.25|273.32|267.32|272.06|266.06|0
1589396700000|2020-05-13 19:05:00|273.24|267.24|272.62|266.62|273.24|267.24|272.6|266.6|0
1589397000000|2020-05-13 19:10:00|272.63|266.63|272.73|266.73|273.1|267.1|272.63|266.63|0
1589397300000|2020-05-13 19:15:00|272.69|266.69|272.64|266.64|272.9|266.9|272.55|266.55|0
1589397600000|2020-05-13 19:20:00|272.67|266.67|272.05|266.05|272.81|266.81|272.04|266.04|0
1589397900000|2020-05-13 19:25:00|272.04|266.04|272.87|266.87|272.9|266.9|271.74|265.74|0
1589398200000|2020-05-13 19:30:00|272.89|266.89|274.27|268.27|274.4|268.4|272.57|266.57|0
1589398500000|2020-05-13 19:35:00|274.25|268.25|273.98|267.98|274.43|268.43|273.98|267.98|0
1589398800000|2020-05-13 19:40:00|274.05|268.05|274.21|268.21|274.24|268.24|273.93|267.93|0
1589399100000|2020-05-13 19:45:00|274.1|268.1|274.52|268.52|274.66|268.66|273.85|267.85|0
1589399400000|2020-05-13 19:50:00|274.5|268.5|274.59|268.59|274.9|268.9|274.34|268.34|0
1589399700000|2020-05-13 19:55:00|274.64|268.64|274.84|268.84|274.87|268.87|274.5|268.5|0
1589463000000|2020-05-14 13:30:00|269.03|263.03|268.26|262.26|269.34|263.34|268.05|262.05|0
1589463300000|2020-05-14 13:35:00|268.29|262.29|270.46|264.46|271.38|265.38|268.11|262.11|0
1589463600000|2020-05-14 13:40:00|270.43|264.43|267.84|261.84|270.5|264.5|267.84|261.84|0
1589463900000|2020-05-14 13:45:00|267.82|261.82|265.13|259.13|267.82|261.82|265.13|259.13|0
1589464200000|2020-05-14 13:50:00|265.05|259.05|263.46|257.46|265.05|259.05|263.43|257.43|0
1589464500000|2020-05-14 13:55:00|263.5|257.5|264.8|258.8|264.87|258.87|263.32|257.32|0
1589464800000|2020-05-14 14:00:00|264.75|258.75|264.14|258.14|265.14|259.14|263.71|257.71|0
1589465100000|2020-05-14 14:05:00|264.15|258.15|266.72|260.72|266.72|260.72|264.15|258.15|0
1589465400000|2020-05-14 14:10:00|266.7|260.7|266.5|260.5|268.25|262.25|266.5|260.5|0
1589465700000|2020-05-14 14:15:00|266.45|260.45|266.52|260.52|266.58|260.58|265.49|259.49|0
1589466000000|2020-05-14 14:20:00|266.57|260.57|267.08|261.08|267.42|261.42|266|260|0
1589466300000|2020-05-14 14:25:00|267.09|261.09|267.34|261.34|267.7|261.7|266.97|260.97|0
1589466600000|2020-05-14 14:30:00|267.32|261.32|269.91|263.91|269.92|263.92|267.28|261.28|0
1589466900000|2020-05-14 14:35:00|269.93|263.93|271.44|265.44|271.44|265.44|269.62|263.62|0
1589467200000|2020-05-14 14:40:00|271.46|265.46|269.84|263.84|271.75|265.75|269.54|263.54|0
1589467500000|2020-05-14 14:45:00|269.85|263.85|272.09|266.09|272.09|266.09|269.48|263.48|0
1589467800000|2020-05-14 14:50:00|272.08|266.08|273.37|267.37|273.42|267.42|272.08|266.08|0
1589468100000|2020-05-14 14:55:00|273.32|267.32|271.95|265.95|273.41|267.41|271.53|265.53|0
1589468400000|2020-05-14 15:00:00|271.96|265.96|273.97|267.97|273.97|267.97|271.89|265.89|0
1589468700000|2020-05-14 15:05:00|274.01|268.01|275.07|269.07|275.6|269.6|274.01|268.01|0
1589469000000|2020-05-14 15:10:00|275.08|269.08|275.35|269.35|275.87|269.87|274.86|268.86|0
1589469300000|2020-05-14 15:15:00|275.34|269.34|276.94|270.94|277.42|271.42|275.32|269.32|0
1589469600000|2020-05-14 15:20:00|276.96|270.96|275.31|269.31|277.31|271.31|275.15|269.15|0
1589469900000|2020-05-14 15:25:00|275.37|269.37|275.09|269.09|276.55|270.55|275.07|269.07|0
1589470200000|2020-05-14 15:30:00|275.14|269.14|275.35|269.35|275.83|269.83|274.57|268.57|0
1589470500000|2020-05-14 15:35:00|275.36|269.36|273.71|267.71|275.36|269.36|273.7|267.7|0
1589470800000|2020-05-14 15:40:00|273.69|267.69|274.45|268.45|274.45|268.45|272.99|266.99|0
1589471100000|2020-05-14 15:45:00|274.65|268.65|275.25|269.25|275.53|269.53|274.65|268.65|0
1589471400000|2020-05-14 15:50:00|275.22|269.22|275.92|269.92|276.01|270.01|275.16|269.16|0
1589471700000|2020-05-14 15:55:00|275.94|269.94|275.63|269.63|276.07|270.07|275.26|269.26|0
1589472000000|2020-05-14 16:00:00|275.65|269.65|275.69|269.69|275.8|269.8|275.28|269.28|0
1589472300000|2020-05-14 16:05:00|275.7|269.7|274.96|268.96|275.76|269.76|274.69|268.69|0
1589472600000|2020-05-14 16:10:00|274.95|268.95|275.91|269.91|276.06|270.06|274.95|268.95|0
1589472900000|2020-05-14 16:15:00|275.93|269.93|276.27|270.27|276.56|270.56|275.77|269.77|0
1589473200000|2020-05-14 16:20:00|276.28|270.28|277.43|271.43|277.43|271.43|276.15|270.15|0
1589473500000|2020-05-14 16:25:00|277.38|271.38|276.77|270.77|277.38|271.38|276.45|270.45|0
1589473800000|2020-05-14 16:30:00|276.81|270.81|277.87|271.87|278.03|272.03|276.81|270.81|0
1589474100000|2020-05-14 16:35:00|277.88|271.88|277.48|271.48|278.25|272.25|277.48|271.48|0
1589474400000|2020-05-14 16:40:00|277.46|271.46|277.66|271.66|277.96|271.96|277.16|271.16|0
1589474700000|2020-05-14 16:45:00|277.75|271.75|277.61|271.61|278.06|272.06|277.48|271.48|0
1589475000000|2020-05-14 16:50:00|277.58|271.58|279.76|273.76|279.76|273.76|277.49|271.49|0
1589475300000|2020-05-14 16:55:00|279.79|273.79|281.11|275.11|281.6|275.6|279.74|273.74|0
1589475600000|2020-05-14 17:00:00|281.24|275.24|280.82|274.82|281.51|275.51|280.71|274.71|0
1589475900000|2020-05-14 17:05:00|280.79|274.79|279.9|273.9|280.79|274.79|279.57|273.57|0
1589476200000|2020-05-14 17:10:00|279.85|273.85|280.55|274.55|280.85|274.85|279.85|273.85|0
1589476500000|2020-05-14 17:15:00|280.57|274.57|280.44|274.44|280.92|274.92|279.93|273.93|0
1589476800000|2020-05-14 17:20:00|280.46|274.46|280.95|274.95|281.49|275.49|280.44|274.44|0
1589477100000|2020-05-14 17:25:00|280.97|274.97|281.46|275.46|281.57|275.57|280.57|274.57|0
1589477400000|2020-05-14 17:30:00|281.48|275.48|281.59|275.59|281.86|275.86|281.17|275.17|0
1589477700000|2020-05-14 17:35:00|281.57|275.57|280.72|274.72|281.57|275.57|280.42|274.42|0
1589478000000|2020-05-14 17:40:00|280.71|274.71|280.04|274.04|280.87|274.87|279.96|273.96|0
1589478300000|2020-05-14 17:45:00|280|274|280.61|274.61|280.66|274.66|279.91|273.91|0
1589478600000|2020-05-14 17:50:00|280.62|274.62|279.63|273.63|280.62|274.62|279.62|273.62|0
1589478900000|2020-05-14 17:55:00|279.64|273.64|278.33|272.33|279.77|273.77|278.31|272.31|0
1589479200000|2020-05-14 18:00:00|278.31|272.31|276.85|270.85|278.32|272.32|276.49|270.49|0
1589479500000|2020-05-14 18:05:00|276.83|270.83|277.81|271.81|277.88|271.88|276.34|270.34|0
1589479800000|2020-05-14 18:10:00|277.86|271.86|277.56|271.56|278.01|272.01|277.04|271.04|0
1589480100000|2020-05-14 18:15:00|277.57|271.57|277.39|271.39|277.93|271.93|277.2|271.2|0
1589480400000|2020-05-14 18:20:00|277.41|271.41|277.59|271.59|277.88|271.88|277.27|271.27|0
1589480700000|2020-05-14 18:25:00|277.6|271.6|278.02|272.02|278.19|272.19|277.6|271.6|0
1589481000000|2020-05-14 18:30:00|278.07|272.07|278.01|272.01|278.36|272.36|278|272|0
1589481300000|2020-05-14 18:35:00|278|272|276.8|270.8|278|272|276.75|270.75|0
1589481600000|2020-05-14 18:40:00|276.99|270.99|276.83|270.83|277.19|271.19|276.55|270.55|0
1589481900000|2020-05-14 18:45:00|276.87|270.87|276.97|270.97|276.97|270.97|276.42|270.42|0
1589482200000|2020-05-14 18:50:00|276.96|270.96|278.05|272.05|278.05|272.05|276.96|270.96|0
1589482500000|2020-05-14 18:55:00|278.07|272.07|278.13|272.13|278.25|272.25|277.69|271.69|0
1589482800000|2020-05-14 19:00:00|278.18|272.18|278.69|272.69|278.69|272.69|277.68|271.68|0
1589483100000|2020-05-14 19:05:00|278.68|272.68|278.78|272.78|278.99|272.99|278.16|272.16|0
1589483400000|2020-05-14 19:10:00|278.83|272.83|278.28|272.28|278.87|272.87|278.2|272.2|0
1589483700000|2020-05-14 19:15:00|278.29|272.29|278.48|272.48|278.76|272.76|278.25|272.25|0
1589484000000|2020-05-14 19:20:00|278.46|272.46|279.17|273.17|279.18|273.18|278.1|272.1|0
1589484300000|2020-05-14 19:25:00|279.18|273.18|278.73|272.73|279.23|273.23|278.63|272.63|0
1589484600000|2020-05-14 19:30:00|278.72|272.72|278.67|272.67|279.18|273.18|278.67|272.67|0
1589484900000|2020-05-14 19:35:00|278.62|272.62|279.05|273.05|279.09|273.09|278.46|272.46|0
1589485200000|2020-05-14 19:40:00|279.02|273.02|279.09|273.09|279.36|273.36|278.92|272.92|0
1589485500000|2020-05-14 19:45:00|279.1|273.1|280.6|274.6|280.6|274.6|279.1|273.1|0
1589485800000|2020-05-14 19:50:00|280.65|274.65|281.68|275.68|281.89|275.89|280.64|274.64|0
1589486100000|2020-05-14 19:55:00|281.63|275.63|282|276|282.2|276.2|281.14|275.14|0
1589549400000|2020-05-15 13:30:00|284.34|278.34|291.36|285.36|291.36|285.36|283.68|277.68|0
1589549700000|2020-05-15 13:35:00|291.38|285.38|295.86|289.86|295.94|289.94|288.3|282.3|0
1589550000000|2020-05-15 13:40:00|295.89|289.89|296.36|290.36|296.84|290.84|294.82|288.82|0
1589550300000|2020-05-15 13:45:00|296.14|290.14|302.94|296.94|302.94|296.94|296.14|290.14|0
1589550600000|2020-05-15 13:50:00|302.92|296.92|303.5|297.5|304.01|298.01|301.59|295.59|0
1589550900000|2020-05-15 13:55:00|303.53|297.53|299.45|293.45|303.63|297.63|298.55|292.55|0
1589551200000|2020-05-15 14:00:00|299.46|293.46|299.95|293.95|300.73|294.73|299.31|293.31|0
1589551500000|2020-05-15 14:05:00|299.94|293.94|302.92|296.92|302.98|296.98|299.81|293.81|0
1589551800000|2020-05-15 14:10:00|302.86|296.86|302|296|303.26|297.26|301.9|295.9|0
1589552100000|2020-05-15 14:15:00|302.02|296.02|299.38|293.38|302.48|296.48|299.29|293.29|0
1589552400000|2020-05-15 14:20:00|299.42|293.42|299.19|293.19|300.42|294.42|298.82|292.82|0
1589552700000|2020-05-15 14:25:00|299.18|293.18|298.87|292.87|299.44|293.44|298.63|292.63|0
1589553000000|2020-05-15 14:30:00|298.74|292.74|299.37|293.37|299.6|293.6|297.79|291.79|0
1589553300000|2020-05-15 14:35:00|299.43|293.43|300.08|294.08|300.16|294.16|298.51|292.51|0
1589553600000|2020-05-15 14:40:00|300.1|294.1|300.52|294.52|300.57|294.57|299.52|293.52|0
1589553900000|2020-05-15 14:45:00|300.43|294.43|301.05|295.05|301.24|295.24|300.19|294.19|0
1589554200000|2020-05-15 14:50:00|301.07|295.07|298.15|292.15|301.07|295.07|297.83|291.83|0
1589554500000|2020-05-15 14:55:00|298.17|292.17|298.88|292.88|299.25|293.25|297.44|291.44|0
1589554800000|2020-05-15 15:00:00|298.84|292.84|297.91|291.91|298.85|292.85|297.65|291.65|0
1589555100000|2020-05-15 15:05:00|297.89|291.89|298.94|292.94|299.18|293.18|297.65|291.65|0
1589555400000|2020-05-15 15:10:00|298.96|292.96|299.62|293.62|299.62|293.62|298.54|292.54|0
1589555700000|2020-05-15 15:15:00|299.64|293.64|300.48|294.48|300.53|294.53|299.63|293.63|0
1589556000000|2020-05-15 15:20:00|300.47|294.47|302.9|296.9|303.29|297.29|300.17|294.17|0
1589556300000|2020-05-15 15:25:00|302.81|296.81|302.43|296.43|303.79|297.79|302.04|296.04|0
1589556600000|2020-05-15 15:30:00|302.42|296.42|302.25|296.25|302.72|296.72|301.49|295.49|0
1589556900000|2020-05-15 15:35:00|302.29|296.29|303.48|297.48|303.63|297.63|301.71|295.71|0
1589557200000|2020-05-15 15:40:00|303.44|297.44|303.21|297.21|303.49|297.49|302.52|296.52|0
1589557500000|2020-05-15 15:45:00|303.15|297.15|303.76|297.76|303.78|297.78|302.72|296.72|0
1589557800000|2020-05-15 15:50:00|303.75|297.75|305.27|299.27|305.39|299.39|303.23|297.23|0
1589558100000|2020-05-15 15:55:00|305.34|299.34|306.06|300.06|307.3|301.3|305.31|299.31|0
1589558400000|2020-05-15 16:00:00|306.17|300.17|306.69|300.69|306.75|300.75|305.62|299.62|0
1589558700000|2020-05-15 16:05:00|306.71|300.71|309.67|303.67|309.8|303.8|306.71|300.71|0
1589559000000|2020-05-15 16:10:00|309.65|303.65|311.3|305.3|311.99|305.99|308.88|302.88|0
1589559300000|2020-05-15 16:15:00|311.21|305.21|307.84|301.84|311.24|305.24|307.84|301.84|0
1589559600000|2020-05-15 16:20:00|307.82|301.82|309.7|303.7|310.16|304.16|307.82|301.82|0
1589559900000|2020-05-15 16:25:00|309.77|303.77|309.92|303.92|310.22|304.22|309.4|303.4|0
1589560200000|2020-05-15 16:30:00|309.98|303.98|309.49|303.49|310.09|304.09|308.35|302.35|0
1589560500000|2020-05-15 16:35:00|309.54|303.54|309.81|303.81|310.21|304.21|309.47|303.47|0
1589560800000|2020-05-15 16:40:00|309.83|303.83|309.39|303.39|310.43|304.43|309.07|303.07|0
1589561100000|2020-05-15 16:45:00|309.34|303.34|306.92|300.92|309.4|303.4|305.04|299.04|0
1589561400000|2020-05-15 16:50:00|306.91|300.91|307.89|301.89|308.81|302.81|306.82|300.82|0
1589561700000|2020-05-15 16:55:00|307.85|301.85|307.26|301.26|308.07|302.07|306.48|300.48|0
1589562000000|2020-05-15 17:00:00|307.31|301.31|305.53|299.53|307.42|301.42|305.53|299.53|0
1589562300000|2020-05-15 17:05:00|305.5|299.5|307.5|301.5|307.73|301.73|305.5|299.5|0
1589562600000|2020-05-15 17:10:00|307.47|301.47|309.84|303.84|309.87|303.87|307.46|301.46|0
1589562900000|2020-05-15 17:15:00|309.86|303.86|309.06|303.06|310.16|304.16|308.65|302.65|0
1589563200000|2020-05-15 17:20:00|309.04|303.04|308.13|302.13|309.32|303.32|307.73|301.73|0
1589563500000|2020-05-15 17:25:00|308.08|302.08|308.77|302.77|309.06|303.06|307.83|301.83|0
1589563800000|2020-05-15 17:30:00|308.76|302.76|307.92|301.92|308.87|302.87|306.9|300.9|0
1589564100000|2020-05-15 17:35:00|307.91|301.91|307.74|301.74|307.96|301.96|307.17|301.17|0
1589564400000|2020-05-15 17:40:00|307.72|301.72|308.28|302.28|308.52|302.52|307.72|301.72|0
1589564700000|2020-05-15 17:45:00|308.26|302.26|308.02|302.02|308.42|302.42|307.55|301.55|0
1589565000000|2020-05-15 17:50:00|307.99|301.99|309.95|303.95|310.26|304.26|307.97|301.97|0
1589565300000|2020-05-15 17:55:00|309.88|303.88|309.7|303.7|310.8|304.8|309.59|303.59|0
1589565600000|2020-05-15 18:00:00|309.59|303.59|310.13|304.13|310.27|304.27|309.26|303.26|0
1589565900000|2020-05-15 18:05:00|310.15|304.15|311.28|305.28|311.33|305.33|310.03|304.03|0
1589566200000|2020-05-15 18:10:00|311.33|305.33|311.27|305.27|311.66|305.66|310.73|304.73|0
1589566500000|2020-05-15 18:15:00|311.29|305.29|311.93|305.93|312.5|306.5|311.22|305.22|0
1589566800000|2020-05-15 18:20:00|311.91|305.91|312.97|306.97|313.22|307.22|311.91|305.91|0
1589567100000|2020-05-15 18:25:00|313.04|307.04|314.72|308.72|314.96|308.96|313.01|307.01|0
1589567400000|2020-05-15 18:30:00|314.79|308.79|313.83|307.83|314.79|308.79|313.42|307.42|0
1589567700000|2020-05-15 18:35:00|313.82|307.82|312.85|306.85|313.96|307.96|311.74|305.74|0
1589568000000|2020-05-15 18:40:00|312.83|306.83|313.08|307.08|313.87|307.87|312.5|306.5|0
1589568300000|2020-05-15 18:45:00|313.07|307.07|314.55|308.55|314.64|308.64|313.01|307.01|0
1589568600000|2020-05-15 18:50:00|314.58|308.58|316.2|310.2|316.29|310.29|314.51|308.51|0
1589568900000|2020-05-15 18:55:00|316.22|310.22|316.34|310.34|317.83|311.83|315.63|309.63|0
1589569200000|2020-05-15 19:00:00|316.3|310.3|316.7|310.7|317.27|311.27|315.3|309.3|0
1589569500000|2020-05-15 19:05:00|316.94|310.94|317.47|311.47|317.69|311.69|316.57|310.57|0
1589569800000|2020-05-15 19:10:00|317.58|311.58|316.16|310.16|317.58|311.58|316.09|310.09|0
1589570100000|2020-05-15 19:15:00|316.14|310.14|317.14|311.14|317.37|311.37|315.99|309.99|0
1589570400000|2020-05-15 19:20:00|317.12|311.12|317.12|311.12|317.39|311.39|316.56|310.56|0
1589570700000|2020-05-15 19:25:00|317.1|311.1|317.41|311.41|317.49|311.49|316.93|310.93|0
1589571000000|2020-05-15 19:30:00|317.39|311.39|314.77|308.77|317.58|311.58|314.77|308.77|0
1589571300000|2020-05-15 19:35:00|314.75|308.75|313.31|307.31|315.08|309.08|313.18|307.18|0
1589571600000|2020-05-15 19:40:00|313.27|307.27|315.93|309.93|316.02|310.02|313.27|307.27|0
1589571900000|2020-05-15 19:45:00|315.95|309.95|316.11|310.11|316.44|310.44|314.9|308.9|0
1589572200000|2020-05-15 19:50:00|316.19|310.19|315.6|309.6|316.9|310.9|315.6|309.6|0
1589572500000|2020-05-15 19:55:00|315.68|309.68|316.08|310.08|316.23|310.23|315.22|309.22|0
1589895000000|2020-05-19 13:30:00|351.25|345.25|346.25|340.25|351.25|345.25|346.25|340.25|0
1589895300000|2020-05-19 13:35:00|346.33|340.33|347.89|341.89|348.56|342.56|344.29|338.29|0
1589895600000|2020-05-19 13:40:00|347.8|341.8|342.61|336.61|348.07|342.07|342.19|336.19|0
1589895900000|2020-05-19 13:45:00|342.53|336.53|340.18|334.18|343.54|337.54|339.59|333.59|0
1589896200000|2020-05-19 13:50:00|340.22|334.22|338.06|332.06|340.35|334.35|336.74|330.74|0
1589896500000|2020-05-19 13:55:00|338.22|332.22|343.31|337.31|343.45|337.45|338.22|332.22|0
1589896800000|2020-05-19 14:00:00|343.3|337.3|342.67|336.67|345.05|339.05|342.63|336.63|0
1589897100000|2020-05-19 14:05:00|342.75|336.75|346.53|340.53|346.56|340.56|342.1|336.1|0
1589897400000|2020-05-19 14:10:00|346.77|340.77|346.37|340.37|348.04|342.04|346.01|340.01|0
1589897700000|2020-05-19 14:15:00|346.3|340.3|345.77|339.77|347.19|341.19|345.1|339.1|0
1589898000000|2020-05-19 14:20:00|345.83|339.83|343.86|337.86|346.32|340.32|343.6|337.6|0
1589898300000|2020-05-19 14:25:00|344.05|338.05|344.92|338.92|345.26|339.26|343.96|337.96|0
1589898600000|2020-05-19 14:30:00|344.79|338.79|345.15|339.15|345.26|339.26|344.25|338.25|0
1589898900000|2020-05-19 14:35:00|345.13|339.13|345.13|339.13|345.55|339.55|344.04|338.04|0
1589899200000|2020-05-19 14:40:00|345.12|339.12|343|337|345.12|339.12|342.92|336.92|0
1589899500000|2020-05-19 14:45:00|343.02|337.02|345.19|339.19|345.59|339.59|343.02|337.02|0
1589899800000|2020-05-19 14:50:00|345.21|339.21|345.57|339.57|346.2|340.2|345.21|339.21|0
1589900100000|2020-05-19 14:55:00|345.63|339.63|346.6|340.6|347.16|341.16|345.41|339.41|0
1589900400000|2020-05-19 15:00:00|346.59|340.59|347.54|341.54|347.69|341.69|346.32|340.32|0
1589900700000|2020-05-19 15:05:00|347.65|341.65|346.59|340.59|347.67|341.67|346.28|340.28|0
1589901000000|2020-05-19 15:10:00|346.58|340.58|345.05|339.05|347.35|341.35|345.03|339.03|0
1589901300000|2020-05-19 15:15:00|345.03|339.03|345.31|339.31|345.72|339.72|344.87|338.87|0
1589901600000|2020-05-19 15:20:00|345.47|339.47|345.98|339.98|345.98|339.98|345.41|339.41|0
1589901900000|2020-05-19 15:25:00|345.91|339.91|346.4|340.4|346.6|340.6|345.37|339.37|0
1589902200000|2020-05-19 15:30:00|346.39|340.39|346.98|340.98|347.43|341.43|346.03|340.03|0
1589902500000|2020-05-19 15:35:00|346.97|340.97|346.78|340.78|347.39|341.39|346.3|340.3|0
1589902800000|2020-05-19 15:40:00|346.77|340.77|348.17|342.17|348.47|342.47|346.77|340.77|0
1589903100000|2020-05-19 15:45:00|348.09|342.09|347.89|341.89|348.22|342.22|347.29|341.29|0
1589903400000|2020-05-19 15:50:00|347.9|341.9|347.4|341.4|348.4|342.4|346.65|340.65|0
1589903700000|2020-05-19 15:55:00|347.38|341.38|348.16|342.16|348.16|342.16|346.74|340.74|0
1589904000000|2020-05-19 16:00:00|348.19|342.19|348.08|342.08|348.37|342.37|347.77|341.77|0
1589904300000|2020-05-19 16:05:00|348.09|342.09|348.78|342.78|348.83|342.83|348.01|342.01|0
1589904600000|2020-05-19 16:10:00|348.8|342.8|350.12|344.12|350.24|344.24|348.39|342.39|0
1589904900000|2020-05-19 16:15:00|350.17|344.17|348.25|342.25|351.68|345.68|348.08|342.08|0
1589905200000|2020-05-19 16:20:00|348.19|342.19|349.06|343.06|349.17|343.17|347.01|341.01|0
1589905500000|2020-05-19 16:25:00|349.15|343.15|347.01|341.01|349.15|343.15|346.78|340.78|0
1589905800000|2020-05-19 16:30:00|347.07|341.07|344.08|338.08|347.16|341.16|344.01|338.01|0
1589906100000|2020-05-19 16:35:00|344.05|338.05|347.27|341.27|347.3|341.3|343.51|337.51|0
1589906400000|2020-05-19 16:40:00|347.26|341.26|348.59|342.59|348.71|342.71|347.23|341.23|0
1589906700000|2020-05-19 16:45:00|348.53|342.53|348.12|342.12|348.54|342.54|347.87|341.87|0
1589907000000|2020-05-19 16:50:00|348.17|342.17|348.1|342.1|348.61|342.61|347.64|341.64|0
1589907300000|2020-05-19 16:55:00|348.11|342.11|347.47|341.47|348.4|342.4|347.36|341.36|0
1589907600000|2020-05-19 17:00:00|347.53|341.53|346.55|340.55|347.93|341.93|346.55|340.55|0
1589907900000|2020-05-19 17:05:00|346.61|340.61|346.84|340.84|347.52|341.52|345.9|339.9|0
1589908200000|2020-05-19 17:10:00|346.9|340.9|347.99|341.99|347.99|341.99|346.37|340.37|0
1589908500000|2020-05-19 17:15:00|348.01|342.01|349.16|343.16|350.06|344.06|347.9|341.9|0
1589908800000|2020-05-19 17:20:00|349.19|343.19|348.47|342.47|349.46|343.46|347.88|341.88|0
1589909100000|2020-05-19 17:25:00|348.54|342.54|346.81|340.81|348.54|342.54|346.74|340.74|0
1589909400000|2020-05-19 17:30:00|346.76|340.76|347.49|341.49|347.79|341.79|346.32|340.32|0
1589909700000|2020-05-19 17:35:00|347.45|341.45|347.7|341.7|348.09|342.09|347.12|341.12|0
1589910000000|2020-05-19 17:40:00|347.63|341.63|347.65|341.65|348.27|342.27|347.33|341.33|0
1589910300000|2020-05-19 17:45:00|347.56|341.56|347.72|341.72|347.98|341.98|347.05|341.05|0
1589910600000|2020-05-19 17:50:00|347.7|341.7|349.06|343.06|349.27|343.27|347.42|341.42|0
1589910900000|2020-05-19 17:55:00|349.08|343.08|347.54|341.54|349.44|343.44|347.45|341.45|0
1589911200000|2020-05-19 18:00:00|347.62|341.62|348.04|342.04|348.72|342.72|347.38|341.38|0
1589911500000|2020-05-19 18:05:00|348.03|342.03|348.88|342.88|349.62|343.62|348.01|342.01|0
1589911800000|2020-05-19 18:10:00|348.95|342.95|350.36|344.36|350.44|344.44|348.72|342.72|0
1589912100000|2020-05-19 18:15:00|350.35|344.35|349.71|343.71|350.48|344.48|349.19|343.19|0
1589912400000|2020-05-19 18:20:00|349.73|343.73|350.5|344.5|350.74|344.74|349.72|343.72|0
1589912700000|2020-05-19 18:25:00|350.51|344.51|350.09|344.09|350.52|344.52|349.49|343.49|0
1589913000000|2020-05-19 18:30:00|350.13|344.13|349.58|343.58|350.25|344.25|348.76|342.76|0
1589913300000|2020-05-19 18:35:00|349.54|343.54|349.27|343.27|349.68|343.68|349.02|343.02|0
1589913600000|2020-05-19 18:40:00|349.21|343.21|349.61|343.61|349.71|343.71|348.94|342.94|0
1589913900000|2020-05-19 18:45:00|349.63|343.63|349.04|343.04|349.9|343.9|348.46|342.46|0
1589914200000|2020-05-19 18:50:00|349.03|343.03|347.6|341.6|349.04|343.04|347.6|341.6|0
1589914500000|2020-05-19 18:55:00|347.58|341.58|343.56|337.56|347.87|341.87|343.52|337.52|0
1589914800000|2020-05-19 19:00:00|343.67|337.67|345.6|339.6|346.45|340.45|343.33|337.33|0
1589915100000|2020-05-19 19:05:00|345.64|339.64|346.12|340.12|346.15|340.15|345.28|339.28|0
1589915400000|2020-05-19 19:10:00|346.06|340.06|347.01|341.01|347.53|341.53|346.06|340.06|0
1589915700000|2020-05-19 19:15:00|347|341|345.9|339.9|347.07|341.07|345.64|339.64|0
1589916000000|2020-05-19 19:20:00|345.85|339.85|344.91|338.91|345.86|339.86|344.91|338.91|0
1589916300000|2020-05-19 19:25:00|344.96|338.96|345.63|339.63|345.8|339.8|344.39|338.39|0
1589916600000|2020-05-19 19:30:00|345.61|339.61|346.38|340.38|346.54|340.54|345.44|339.44|0
1589916900000|2020-05-19 19:35:00|346.34|340.34|345.35|339.35|346.58|340.58|345.16|339.16|0
1589917200000|2020-05-19 19:40:00|345.38|339.38|345.93|339.93|346.74|340.74|345.25|339.25|0
1589917500000|2020-05-19 19:45:00|345.91|339.91|346.01|340.01|346.75|340.75|345.59|339.59|0
1589917800000|2020-05-19 19:50:00|346|340|343.71|337.71|346.1|340.1|343.45|337.45|0
1589918100000|2020-05-19 19:55:00|343.7|337.7|344.3|338.3|344.7|338.7|343.7|337.7|0
1589981400000|2020-05-20 13:30:00|346.11|340.11|345.2|339.2|346.24|340.24|344.85|338.85|0
1589981700000|2020-05-20 13:35:00|345.33|339.33|345.83|339.83|346.99|340.99|344.08|338.08|0
1589982000000|2020-05-20 13:40:00|345.68|339.68|342.02|336.02|345.68|339.68|342.02|336.02|0
1589982300000|2020-05-20 13:45:00|341.97|335.97|339.53|333.53|341.97|335.97|338.07|332.07|0
1589982600000|2020-05-20 13:50:00|339.48|333.48|340.57|334.57|341.01|335.01|338.78|332.78|0
1589982900000|2020-05-20 13:55:00|340.66|334.66|340.63|334.63|341.71|335.71|340.2|334.2|0
1589983200000|2020-05-20 14:00:00|340.55|334.55|339.91|333.91|341.39|335.39|339.91|333.91|0
1589983500000|2020-05-20 14:05:00|339.85|333.85|338.85|332.85|339.86|333.86|338|332|0
1589983800000|2020-05-20 14:10:00|338.86|332.86|338.46|332.46|339.03|333.03|337.42|331.42|0
1589984100000|2020-05-20 14:15:00|338.48|332.48|336.77|330.77|338.96|332.96|336.77|330.77|0
1589984400000|2020-05-20 14:20:00|336.81|330.81|338.53|332.53|338.53|332.53|336.69|330.69|0
1589984700000|2020-05-20 14:25:00|338.57|332.57|337.42|331.42|338.57|332.57|336.66|330.66|0
1589985000000|2020-05-20 14:30:00|337.41|331.41|338.36|332.36|338.36|332.36|336.92|330.92|0
1589985300000|2020-05-20 14:35:00|338.39|332.39|339.13|333.13|339.79|333.79|338.21|332.21|0
1589985600000|2020-05-20 14:40:00|339.02|333.02|340.25|334.25|340.25|334.25|338.91|332.91|0
1589985900000|2020-05-20 14:45:00|340.32|334.32|339.47|333.47|340.76|334.76|339.21|333.21|0
1589986200000|2020-05-20 14:50:00|339.48|333.48|341.29|335.29|341.41|335.41|339.48|333.48|0
1589986500000|2020-05-20 14:55:00|341.18|335.18|340.42|334.42|341.48|335.48|340.31|334.31|0
1589986800000|2020-05-20 15:00:00|340.6|334.6|340.23|334.23|341.24|335.24|340.18|334.18|0
1589987100000|2020-05-20 15:05:00|340.22|334.22|340.66|334.66|341.01|335.01|339.86|333.86|0
1589987400000|2020-05-20 15:10:00|340.61|334.61|340.51|334.51|340.69|334.69|339.87|333.87|0
1589987700000|2020-05-20 15:15:00|340.49|334.49|341.97|335.97|342.12|336.12|340.48|334.48|0
1589988000000|2020-05-20 15:20:00|342|336|341.47|335.47|342.49|336.49|341.47|335.47|0
1589988300000|2020-05-20 15:25:00|341.51|335.51|341.03|335.03|342.14|336.14|340.97|334.97|0
1589988600000|2020-05-20 15:30:00|341.01|335.01|340.79|334.79|341.21|335.21|340.54|334.54|0
1589988900000|2020-05-20 15:35:00|340.78|334.78|340.62|334.62|341.3|335.3|340.38|334.38|0
1589989200000|2020-05-20 15:40:00|340.63|334.63|340.86|334.86|341.11|335.11|340.04|334.04|0
1589989500000|2020-05-20 15:45:00|340.87|334.87|340.69|334.69|340.98|334.98|340.56|334.56|0
1589989800000|2020-05-20 15:50:00|340.68|334.68|339.19|333.19|340.81|334.81|339.12|333.12|0
1589990100000|2020-05-20 15:55:00|339.2|333.2|340.52|334.52|340.52|334.52|339.12|333.12|0
1589990400000|2020-05-20 16:00:00|340.53|334.53|339.21|333.21|340.55|334.55|339.18|333.18|0
1589990700000|2020-05-20 16:05:00|339.22|333.22|337.81|331.81|339.22|333.22|337.77|331.77|0
1589991000000|2020-05-20 16:10:00|337.79|331.79|339.2|333.2|339.24|333.24|337.67|331.67|0
1589991300000|2020-05-20 16:15:00|339.15|333.15|338.03|332.03|339.15|333.15|337.95|331.95|0
1589991600000|2020-05-20 16:20:00|338.04|332.04|338.49|332.49|338.66|332.66|338.03|332.03|0
1589991900000|2020-05-20 16:25:00|338.5|332.5|339.44|333.44|339.76|333.76|338.43|332.43|0
1589992200000|2020-05-20 16:30:00|339.34|333.34|338.97|332.97|339.47|333.47|338.97|332.97|0
1589992500000|2020-05-20 16:35:00|338.96|332.96|339.68|333.68|339.7|333.7|338.88|332.88|0
1589992800000|2020-05-20 16:40:00|339.69|333.69|339.04|333.04|339.89|333.89|339.04|333.04|0
1589993100000|2020-05-20 16:45:00|339.05|333.05|339.12|333.12|339.24|333.24|338.37|332.37|0
1589993400000|2020-05-20 16:50:00|339.19|333.19|339.75|333.75|340.12|334.12|339.19|333.19|0
1589993700000|2020-05-20 16:55:00|339.73|333.73|339.87|333.87|340.07|334.07|339.5|333.5|0
1589994000000|2020-05-20 17:00:00|339.88|333.88|340.27|334.27|340.59|334.59|339.87|333.87|0
1589994300000|2020-05-20 17:05:00|340.31|334.31|339.77|333.77|340.45|334.45|339.56|333.56|0
1589994600000|2020-05-20 17:10:00|339.79|333.79|339.47|333.47|339.86|333.86|339.22|333.22|0
1589994900000|2020-05-20 17:15:00|339.43|333.43|338.91|332.91|339.43|333.43|338.84|332.84|0
1589995200000|2020-05-20 17:20:00|338.9|332.9|338.53|332.53|338.93|332.93|338.4|332.4|0
1589995500000|2020-05-20 17:25:00|338.38|332.38|338.57|332.57|338.73|332.73|338.38|332.38|0
1589995800000|2020-05-20 17:30:00|338.59|332.59|338.83|332.83|339.1|333.1|338.58|332.58|0
1589996100000|2020-05-20 17:35:00|338.82|332.82|338.73|332.73|338.91|332.91|338.35|332.35|0
1589996400000|2020-05-20 17:40:00|338.77|332.77|339.76|333.76|339.76|333.76|338.63|332.63|0
1589996700000|2020-05-20 17:45:00|339.81|333.81|340.07|334.07|340.13|334.13|339.67|333.67|0
1589997000000|2020-05-20 17:50:00|340.22|334.22|340.26|334.26|340.47|334.47|340.16|334.16|0
1589997300000|2020-05-20 17:55:00|340.22|334.22|339.78|333.78|340.52|334.52|339.77|333.77|0
1589997600000|2020-05-20 18:00:00|339.82|333.82|339.97|333.97|339.99|333.99|339.47|333.47|0
1589997900000|2020-05-20 18:05:00|340.02|334.02|339.76|333.76|340.26|334.26|339.76|333.76|0
1589998200000|2020-05-20 18:10:00|339.74|333.74|339.11|333.11|339.82|333.82|339.1|333.1|0
1589998500000|2020-05-20 18:15:00|339.1|333.1|339.05|333.05|339.1|333.1|338.19|332.19|0
1589998800000|2020-05-20 18:20:00|338.98|332.98|338.68|332.68|338.99|332.99|338.61|332.61|0
1589999100000|2020-05-20 18:25:00|338.66|332.66|339.1|333.1|339.12|333.12|338.57|332.57|0
1589999400000|2020-05-20 18:30:00|339.09|333.09|339.4|333.4|339.56|333.56|338.96|332.96|0
1589999700000|2020-05-20 18:35:00|339.41|333.41|339.21|333.21|339.54|333.54|339.21|333.21|0
1590000000000|2020-05-20 18:40:00|339.18|333.18|339.17|333.17|339.38|333.38|339|333|0
1590000300000|2020-05-20 18:45:00|339.15|333.15|339.86|333.86|339.92|333.92|339.09|333.09|0
1590000600000|2020-05-20 18:50:00|339.84|333.84|339.74|333.74|339.94|333.94|339.39|333.39|0
1590000900000|2020-05-20 18:55:00|339.72|333.72|339.67|333.67|339.76|333.76|339.47|333.47|0
1590001200000|2020-05-20 19:00:00|339.64|333.64|339.01|333.01|339.79|333.79|338.99|332.99|0
1590001500000|2020-05-20 19:05:00|339.02|333.02|339.22|333.22|339.31|333.31|338.84|332.84|0
1590001800000|2020-05-20 19:10:00|339.24|333.24|338.71|332.71|339.24|333.24|338.32|332.32|0
1590002100000|2020-05-20 19:15:00|338.73|332.73|338.82|332.82|338.88|332.88|338.36|332.36|0
1590002400000|2020-05-20 19:20:00|338.81|332.81|339.83|333.83|339.99|333.99|338.81|332.81|0
1590002700000|2020-05-20 19:25:00|339.82|333.82|339.87|333.87|339.92|333.92|339.46|333.46|0
1590003000000|2020-05-20 19:30:00|339.89|333.89|339.49|333.49|340.2|334.2|339.49|333.49|0
1590003300000|2020-05-20 19:35:00|339.5|333.5|340.05|334.05|340.11|334.11|339.48|333.48|0
1590003600000|2020-05-20 19:40:00|340.07|334.07|340.81|334.81|340.82|334.82|339.83|333.83|0
1590003900000|2020-05-20 19:45:00|340.83|334.83|339.62|333.62|340.83|334.83|339.53|333.53|0
1590004200000|2020-05-20 19:50:00|339.64|333.64|340.29|334.29|340.33|334.33|339.61|333.61|0
1590004500000|2020-05-20 19:55:00|340.39|334.39|339.94|333.94|340.44|334.44|339.55|333.55|0
1590067800000|2020-05-21 13:30:00|352.31|346.31|354.33|348.33|355.11|349.11|352.11|346.11|0
1590068100000|2020-05-21 13:35:00|354.37|348.37|359.29|353.29|359.77|353.77|353.85|347.85|0
1590068400000|2020-05-21 13:40:00|359.33|353.33|363.27|357.27|363.5|357.5|359.13|353.13|0
1590068700000|2020-05-21 13:45:00|363.26|357.26|359.18|353.18|364.51|358.51|358.37|352.37|0
1590069000000|2020-05-21 13:50:00|359.2|353.2|358.89|352.89|360.19|354.19|358.41|352.41|0
1590069300000|2020-05-21 13:55:00|358.65|352.65|361.35|355.35|361.62|355.62|357.39|351.39|0
1590069600000|2020-05-21 14:00:00|361.41|355.41|360.28|354.28|362.76|356.76|360.23|354.23|0
1590069900000|2020-05-21 14:05:00|360.29|354.29|358.74|352.74|360.59|354.59|358.15|352.15|0
1590070200000|2020-05-21 14:10:00|358.72|352.72|359.17|353.17|359.64|353.64|358.5|352.5|0
1590070500000|2020-05-21 14:15:00|359.03|353.03|358.75|352.75|359.15|353.15|357.5|351.5|0
1590070800000|2020-05-21 14:20:00|358.76|352.76|360.17|354.17|360.93|354.93|358.71|352.71|0
1590071100000|2020-05-21 14:25:00|359.82|353.82|359.17|353.17|359.97|353.97|359.16|353.16|0
1590071400000|2020-05-21 14:30:00|359.12|353.12|358.19|352.19|359.12|353.12|357.61|351.61|0
1590071700000|2020-05-21 14:35:00|358.18|352.18|353.36|347.36|358.18|352.18|352.98|346.98|0
1590072000000|2020-05-21 14:40:00|353.49|347.49|353.99|347.99|354.54|348.54|353.4|347.4|0
1590072300000|2020-05-21 14:45:00|353.84|347.84|353.13|347.13|354.35|348.35|352.62|346.62|0
1590072600000|2020-05-21 14:50:00|353.17|347.17|353.94|347.94|354.23|348.23|353.12|347.12|0
1590072900000|2020-05-21 14:55:00|353.95|347.95|353.99|347.99|354.39|348.39|353.44|347.44|0
1590073200000|2020-05-21 15:00:00|354.01|348.01|351.07|345.07|354.12|348.12|350.97|344.97|0
1590073500000|2020-05-21 15:05:00|351.06|345.06|349.65|343.65|351.46|345.46|349.16|343.16|0
1590073800000|2020-05-21 15:10:00|349.59|343.59|350.64|344.64|351.01|345.01|349.59|343.59|0
1590074100000|2020-05-21 15:15:00|350.63|344.63|348.46|342.46|350.72|344.72|348.2|342.2|0
1590074400000|2020-05-21 15:20:00|348.44|342.44|346.71|340.71|349.03|343.03|346.71|340.71|0
1590074700000|2020-05-21 15:25:00|346.72|340.72|348.6|342.6|348.6|342.6|346.35|340.35|0
1590075000000|2020-05-21 15:30:00|348.61|342.61|350.51|344.51|351.12|345.12|348.58|342.58|0
1590075300000|2020-05-21 15:35:00|350.6|344.6|352.1|346.1|352.26|346.26|350.57|344.57|0
1590075600000|2020-05-21 15:40:00|352.08|346.08|352.85|346.85|353.87|347.87|352.08|346.08|0
1590075900000|2020-05-21 15:45:00|353.02|347.02|351.22|345.22|353.3|347.3|350.86|344.86|0
1590076200000|2020-05-21 15:50:00|351.2|345.2|351.56|345.56|352.39|346.39|351.2|345.2|0
1590076500000|2020-05-21 15:55:00|351.51|345.51|353.44|347.44|353.65|347.65|351.46|345.46|0
1590076800000|2020-05-21 16:00:00|353.43|347.43|354.32|348.32|354.37|348.37|353.43|347.43|0
1590077100000|2020-05-21 16:05:00|354.33|348.33|353.87|347.87|354.72|348.72|353.74|347.74|0
1590077400000|2020-05-21 16:10:00|353.85|347.85|355.34|349.34|355.34|349.34|353.44|347.44|0
1590077700000|2020-05-21 16:15:00|355.35|349.35|353.96|347.96|355.35|349.35|353.76|347.76|0
1590078000000|2020-05-21 16:20:00|354.01|348.01|354.21|348.21|354.47|348.47|353.9|347.9|0
1590078300000|2020-05-21 16:25:00|354.22|348.22|353.93|347.93|355.01|349.01|353.91|347.91|0
1590078600000|2020-05-21 16:30:00|353.94|347.94|352.79|346.79|353.94|347.94|352.74|346.74|0
1590078900000|2020-05-21 16:35:00|352.8|346.8|352.82|346.82|353.51|347.51|352.73|346.73|0
1590079200000|2020-05-21 16:40:00|352.83|346.83|353.9|347.9|353.91|347.91|352.82|346.82|0
1590079500000|2020-05-21 16:45:00|353.91|347.91|353.78|347.78|354.04|348.04|353.63|347.63|0
1590079800000|2020-05-21 16:50:00|353.77|347.77|354.04|348.04|354.04|348.04|353.4|347.4|0
1590080100000|2020-05-21 16:55:00|353.99|347.99|353.56|347.56|354.02|348.02|353.36|347.36|0
1590080400000|2020-05-21 17:00:00|353.57|347.57|354.01|348.01|354.01|348.01|352.81|346.81|0
1590080700000|2020-05-21 17:05:00|354|348|353.57|347.57|354.04|348.04|353.42|347.42|0
1590081000000|2020-05-21 17:10:00|353.58|347.58|353.92|347.92|353.97|347.97|353.58|347.58|0
1590081300000|2020-05-21 17:15:00|353.91|347.91|354.2|348.2|354.89|348.89|353.76|347.76|0
1590081600000|2020-05-21 17:20:00|354.31|348.31|356.91|350.91|357.04|351.04|354.26|348.26|0
1590081900000|2020-05-21 17:25:00|356.97|350.97|356.5|350.5|357.46|351.46|356.27|350.27|0
1590082200000|2020-05-21 17:30:00|356.56|350.56|357.69|351.69|357.99|351.99|356.56|350.56|0
1590082500000|2020-05-21 17:35:00|357.67|351.67|356.36|350.36|357.67|351.67|356.35|350.35|0
1590082800000|2020-05-21 17:40:00|356.38|350.38|356.3|350.3|356.42|350.42|355.41|349.41|0
1590083100000|2020-05-21 17:45:00|356.23|350.23|356.47|350.47|356.51|350.51|355.83|349.83|0
1590083400000|2020-05-21 17:50:00|356.53|350.53|356|350|356.95|350.95|356|350|0
1590083700000|2020-05-21 17:55:00|356.02|350.02|356.55|350.55|356.78|350.78|356.02|350.02|0
1590084000000|2020-05-21 18:00:00|356.46|350.46|356.68|350.68|356.84|350.84|356.44|350.44|0
1590084300000|2020-05-21 18:05:00|356.77|350.77|356.26|350.26|356.77|350.77|356.2|350.2|0
1590084600000|2020-05-21 18:10:00|356.24|350.24|356.28|350.28|356.93|350.93|356.19|350.19|0
1590084900000|2020-05-21 18:15:00|356.25|350.25|358.42|352.42|358.48|352.48|356.23|350.23|0
1590085200000|2020-05-21 18:20:00|358.37|352.37|358.29|352.29|359.23|353.23|358.22|352.22|0
1590085500000|2020-05-21 18:25:00|358.28|352.28|358.35|352.35|358.81|352.81|358.11|352.11|0
1590085800000|2020-05-21 18:30:00|358.44|352.44|358.08|352.08|358.49|352.49|357.79|351.79|0
1590086100000|2020-05-21 18:35:00|358.07|352.07|358.47|352.47|358.47|352.47|357.21|351.21|0
1590086400000|2020-05-21 18:40:00|358.48|352.48|358.5|352.5|358.78|352.78|358.4|352.4|0
1590086700000|2020-05-21 18:45:00|358.49|352.49|357.5|351.5|358.6|352.6|357.33|351.33|0
1590087000000|2020-05-21 18:50:00|357.47|351.47|357.81|351.81|358|352|357.46|351.46|0
1590087300000|2020-05-21 18:55:00|357.8|351.8|357.58|351.58|358.06|352.06|357.35|351.35|0
1590087600000|2020-05-21 19:00:00|357.57|351.57|357.9|351.9|358.1|352.1|357.57|351.57|0
1590087900000|2020-05-21 19:05:00|357.91|351.91|357.96|351.96|357.96|351.96|357.49|351.49|0
1590088200000|2020-05-21 19:10:00|357.84|351.84|359.55|353.55|359.64|353.64|357.84|351.84|0
1590088500000|2020-05-21 19:15:00|359.66|353.66|362.91|356.91|362.91|356.91|359.35|353.35|0
1590088800000|2020-05-21 19:20:00|362.87|356.87|365.24|359.24|365.31|359.31|362.48|356.48|0
1590089100000|2020-05-21 19:25:00|365.22|359.22|366.3|360.3|366.61|360.61|364.37|358.37|0
1590089400000|2020-05-21 19:30:00|366.38|360.38|367.26|361.26|368.43|362.43|366.04|360.04|0
1590089700000|2020-05-21 19:35:00|367.22|361.22|367.94|361.94|368.15|362.15|366.55|360.55|0
1590090000000|2020-05-21 19:40:00|367.81|361.81|372.71|366.71|372.9|366.9|367.55|361.55|0
1590090300000|2020-05-21 19:45:00|372.63|366.63|373.47|367.47|374.38|368.38|371.55|365.55|0
1590090600000|2020-05-21 19:50:00|373.44|367.44|371.11|365.11|373.67|367.67|370.37|364.37|0
1590090900000|2020-05-21 19:55:00|371.09|365.09|370.62|364.62|371.31|365.31|369.53|363.53|0
1590154200000|2020-05-22 13:30:00|365.14|359.14|362.48|356.48|365.14|359.14|360.72|354.72|0
1590154500000|2020-05-22 13:35:00|362.74|356.74|362.83|356.83|362.83|356.83|359.7|353.7|0
1590154800000|2020-05-22 13:40:00|362.86|356.86|366.13|360.13|367.67|361.67|362.67|356.67|0
1590155100000|2020-05-22 13:45:00|366.32|360.32|369.27|363.27|369.68|363.68|365.99|359.99|0
1590155400000|2020-05-22 13:50:00|369.25|363.25|365.35|359.35|369.25|363.25|364.52|358.52|0
1590155700000|2020-05-22 13:55:00|365.42|359.42|365.19|359.19|365.73|359.73|363.21|357.21|0
1590156000000|2020-05-22 14:00:00|365.2|359.2|362.16|356.16|365.39|359.39|362.16|356.16|0
1590156300000|2020-05-22 14:05:00|362.11|356.11|362.49|356.49|362.64|356.64|361.47|355.47|0
1590156600000|2020-05-22 14:10:00|362.55|356.55|363.98|357.98|364.19|358.19|361.8|355.8|0
1590156900000|2020-05-22 14:15:00|363.96|357.96|367.18|361.18|367.46|361.46|363.33|357.33|0
1590157200000|2020-05-22 14:20:00|367.16|361.16|366.14|360.14|368.1|362.1|365.88|359.88|0
1590157500000|2020-05-22 14:25:00|366.13|360.13|367.59|361.59|367.59|361.59|365.41|359.41|0
1590157800000|2020-05-22 14:30:00|367.71|361.71|370.55|364.55|370.55|364.55|367.52|361.52|0
1590158100000|2020-05-22 14:35:00|370.53|364.53|369.13|363.13|370.82|364.82|368.3|362.3|0
1590158400000|2020-05-22 14:40:00|369.19|363.19|366.85|360.85|369.64|363.64|366.72|360.72|0
1590158700000|2020-05-22 14:45:00|366.89|360.89|366.95|360.95|367.89|361.89|366.67|360.67|0
1590159000000|2020-05-22 14:50:00|366.93|360.93|367.1|361.1|367.5|361.5|366.52|360.52|0
1590159300000|2020-05-22 14:55:00|367.06|361.06|367.69|361.69|367.98|361.98|366.83|360.83|0
1590159600000|2020-05-22 15:00:00|367.68|361.68|368.49|362.49|369.07|363.07|367.57|361.57|0
1590159900000|2020-05-22 15:05:00|368.53|362.53|368.57|362.57|369.09|363.09|368.52|362.52|0
1590160200000|2020-05-22 15:10:00|368.56|362.56|371.54|365.54|371.54|365.54|368.53|362.53|0
1590160500000|2020-05-22 15:15:00|371.59|365.59|375.38|369.38|375.4|369.4|371.28|365.28|0
1590160800000|2020-05-22 15:20:00|375.45|369.45|374.65|368.65|377.42|371.42|374.46|368.46|0
1590161100000|2020-05-22 15:25:00|374.61|368.61|374.68|368.68|375.58|369.58|373.72|367.72|0
1590161400000|2020-05-22 15:30:00|374.71|368.71|375.6|369.6|375.82|369.82|373.97|367.97|0
1590161700000|2020-05-22 15:35:00|375.55|369.55|380.35|374.35|380.44|374.44|375.55|369.55|0
1590162000000|2020-05-22 15:40:00|380.45|374.45|381.39|375.39|381.9|375.9|378.78|372.78|0
1590162300000|2020-05-22 15:45:00|381.49|375.49|382|376|382.42|376.42|380.75|374.75|0
1590162600000|2020-05-22 15:50:00|381.96|375.96|382.94|376.94|383.18|377.18|381.15|375.15|0
1590162900000|2020-05-22 15:55:00|382.93|376.93|379.74|373.74|383.68|377.68|379.71|373.71|0
1590163200000|2020-05-22 16:00:00|379.67|373.67|380.08|374.08|380.76|374.76|379.05|373.05|0
1590163500000|2020-05-22 16:05:00|380.04|374.04|378.39|372.39|380.2|374.2|378.19|372.19|0
1590163800000|2020-05-22 16:10:00|378.53|372.53|380.07|374.07|380.46|374.46|378.19|372.19|0
1590164100000|2020-05-22 16:15:00|380.13|374.13|381.13|375.13|381.35|375.35|380.07|374.07|0
1590164400000|2020-05-22 16:20:00|381.17|375.17|383.29|377.29|383.44|377.44|381.06|375.06|0
1590164700000|2020-05-22 16:25:00|383.2|377.2|382.41|376.41|383.41|377.41|381.5|375.5|0
1590165000000|2020-05-22 16:30:00|382.4|376.4|383.74|377.74|384.14|378.14|382.38|376.38|0
1590165300000|2020-05-22 16:35:00|383.79|377.79|382.48|376.48|384.05|378.05|382.48|376.48|0
1590165600000|2020-05-22 16:40:00|382.47|376.47|380.63|374.63|382.49|376.49|380.07|374.07|0
1590165900000|2020-05-22 16:45:00|380.65|374.65|380.02|374.02|380.8|374.8|379.76|373.76|0
1590166200000|2020-05-22 16:50:00|380|374|382.26|376.26|382.54|376.54|379.91|373.91|0
1590166500000|2020-05-22 16:55:00|382.28|376.28|381.92|375.92|382.28|376.28|381.64|375.64|0
1590166800000|2020-05-22 17:00:00|381.9|375.9|384.51|378.51|385.35|379.35|381.9|375.9|0
1590167100000|2020-05-22 17:05:00|384.71|378.71|384.46|378.46|385.04|379.04|383.58|377.58|0
1590167400000|2020-05-22 17:10:00|384.71|378.71|384.71|378.71|384.88|378.88|383.5|377.5|0
1590167700000|2020-05-22 17:15:00|384.75|378.75|382.89|376.89|384.75|378.75|382.89|376.89|0
1590168000000|2020-05-22 17:20:00|382.81|376.81|384.52|378.52|384.62|378.62|382.46|376.46|0
1590168300000|2020-05-22 17:25:00|384.5|378.5|383.69|377.69|384.99|378.99|383.32|377.32|0
1590168600000|2020-05-22 17:30:00|383.61|377.61|386.71|380.71|386.8|380.8|383.61|377.61|0
1590168900000|2020-05-22 17:35:00|386.7|380.7|388.9|382.9|388.93|382.93|386.6|380.6|0
1590169200000|2020-05-22 17:40:00|388.92|382.92|390.4|384.4|390.69|384.69|388.83|382.83|0
1590169500000|2020-05-22 17:45:00|390.35|384.35|388.07|382.07|390.36|384.36|387.56|381.56|0
1590169800000|2020-05-22 17:50:00|388.11|382.11|387.87|381.87|389.12|383.12|386.77|380.77|0
1590170100000|2020-05-22 17:55:00|387.88|381.88|387.38|381.38|388.6|382.6|387.15|381.15|0
1590170400000|2020-05-22 18:00:00|387.34|381.34|388.43|382.43|389.18|383.18|387.34|381.34|0
1590170700000|2020-05-22 18:05:00|388.26|382.26|388.07|382.07|388.31|382.31|386.75|380.75|0
1590171000000|2020-05-22 18:10:00|387.98|381.98|387.5|381.5|388.15|382.15|387.13|381.13|0
1590171300000|2020-05-22 18:15:00|387.51|381.51|384.42|378.42|387.51|381.51|384.35|378.35|0
1590171600000|2020-05-22 18:20:00|384.44|378.44|385.28|379.28|385.33|379.33|384.27|378.27|0
1590171900000|2020-05-22 18:25:00|385.29|379.29|385.98|379.98|385.98|379.98|385.07|379.07|0
1590172200000|2020-05-22 18:30:00|385.99|379.99|387.9|381.9|387.96|381.96|385.99|379.99|0
1590172500000|2020-05-22 18:35:00|387.91|381.91|387.45|381.45|388|382|386.98|380.98|0
1590172800000|2020-05-22 18:40:00|387.41|381.41|387.05|381.05|388.21|382.21|386.93|380.93|0
1590173100000|2020-05-22 18:45:00|387.07|381.07|386.33|380.33|387.12|381.12|385.7|379.7|0
1590173400000|2020-05-22 18:50:00|386.31|380.31|384.78|378.78|386.35|380.35|384.77|378.77|0
1590173700000|2020-05-22 18:55:00|384.84|378.84|385.99|379.99|386.37|380.37|384.84|378.84|0
1590174000000|2020-05-22 19:00:00|386.03|380.03|386.03|380.03|386.24|380.24|385.27|379.27|0
1590174300000|2020-05-22 19:05:00|386.05|380.05|386.29|380.29|386.47|380.47|385.85|379.85|0
1590174600000|2020-05-22 19:10:00|386.34|380.34|385.44|379.44|386.38|380.38|385.16|379.16|0
1590174900000|2020-05-22 19:15:00|385.39|379.39|384.66|378.66|385.44|379.44|383.94|377.94|0
1590175200000|2020-05-22 19:20:00|384.65|378.65|384.48|378.48|384.91|378.91|383.8|377.8|0
1590175500000|2020-05-22 19:25:00|384.49|378.49|385.87|379.87|385.92|379.92|384.13|378.13|0
1590175800000|2020-05-22 19:30:00|385.88|379.88|386.84|380.84|387.25|381.25|385.67|379.67|0
1590176100000|2020-05-22 19:35:00|386.75|380.75|385.78|379.78|386.75|380.75|385.78|379.78|0
1590176400000|2020-05-22 19:40:00|385.8|379.8|387.7|381.7|387.7|381.7|385.8|379.8|0
1590176700000|2020-05-22 19:45:00|387.74|381.74|386.94|380.94|388.18|382.18|386.85|380.85|0
1590177000000|2020-05-22 19:50:00|386.99|380.99|386.67|380.67|387.21|381.21|386.21|380.21|0
1590177300000|2020-05-22 19:55:00|386.66|380.66|386.94|380.94|387.05|381.05|386.11|380.11|0
1590413400000|2020-05-25 13:30:00|391.95|385.95|393.54|387.54|393.86|387.86|391.86|385.86|0
1590413700000|2020-05-25 13:35:00|393.68|387.68|393.05|387.05|394.95|388.95|392.94|386.94|0
1590414000000|2020-05-25 13:40:00|393.03|387.03|394.32|388.32|394.4|388.4|392.04|386.04|0
1590414300000|2020-05-25 13:45:00|394.34|388.34|399.89|393.89|399.89|393.89|394.25|388.25|0
1590414600000|2020-05-25 13:50:00|399.85|393.85|400.22|394.22|401.92|395.92|399.71|393.71|0
1590414900000|2020-05-25 13:55:00|400.16|394.16|400.08|394.08|400.68|394.68|398.93|392.93|0
1590415200000|2020-05-25 14:00:00|400.2|394.2|402.09|396.09|402.09|396.09|399.9|393.9|0
1590415500000|2020-05-25 14:05:00|402.1|396.1|402.01|396.01|402.95|396.95|401.63|395.63|0
1590415800000|2020-05-25 14:10:00|401.91|395.91|399.29|393.29|402.17|396.17|398.68|392.68|0
1590416100000|2020-05-25 14:15:00|399.34|393.34|399.8|393.8|399.8|393.8|398.8|392.8|0
1590416400000|2020-05-25 14:20:00|399.77|393.77|398.25|392.25|399.83|393.83|397.47|391.47|0
1590416700000|2020-05-25 14:25:00|398.3|392.3|398.34|392.34|398.78|392.78|398.16|392.16|0
1590417000000|2020-05-25 14:30:00|398.29|392.29|398.54|392.54|398.57|392.57|396.78|390.78|0
1590417300000|2020-05-25 14:35:00|398.42|392.42|398.71|392.71|399.43|393.43|398.4|392.4|0
1590417600000|2020-05-25 14:40:00|398.82|392.82|398.69|392.69|399.22|393.22|398.39|392.39|0
1590417900000|2020-05-25 14:45:00|398.68|392.68|398.63|392.63|398.85|392.85|398.24|392.24|0
1590418200000|2020-05-25 14:50:00|398.56|392.56|400.17|394.17|400.29|394.29|398.56|392.56|0
1590418500000|2020-05-25 14:55:00|400.13|394.13|401.08|395.08|401.13|395.13|400.1|394.1|0
1590418800000|2020-05-25 15:00:00|401.15|395.15|401.58|395.58|402.02|396.02|401.13|395.13|0
1590419100000|2020-05-25 15:05:00|401.64|395.64|400.62|394.62|401.92|395.92|400.4|394.4|0
1590419400000|2020-05-25 15:10:00|400.75|394.75|401.1|395.1|401.19|395.19|400.64|394.64|0
1590419700000|2020-05-25 15:15:00|401.21|395.21|401.93|395.93|402.1|396.1|401.17|395.17|0
1590420000000|2020-05-25 15:20:00|401.84|395.84|402.2|396.2|402.46|396.46|401.66|395.66|0
1590420300000|2020-05-25 15:25:00|402.22|396.22|402.34|396.34|402.61|396.61|402.06|396.06|0
1590420600000|2020-05-25 15:30:00|402.4|396.4|402.24|396.24|402.46|396.46|401.9|395.9|0
1590420900000|2020-05-25 15:35:00|402.31|396.31|402.95|396.95|403|397|402.25|396.25|0
1590421200000|2020-05-25 15:40:00|403.12|397.12|402.26|396.26|403.2|397.2|402.26|396.26|0
1590421500000|2020-05-25 15:45:00|402.28|396.28|402.41|396.41|402.79|396.79|402.25|396.25|0
1590421800000|2020-05-25 15:50:00|402.28|396.28|401.68|395.68|402.28|396.28|401.53|395.53|0
1590422100000|2020-05-25 15:55:00|401.72|395.72|402.41|396.41|402.54|396.54|401.64|395.64|0
1590422400000|2020-05-25 16:00:00|402.36|396.36|401.74|395.74|402.36|396.36|401.54|395.54|0
1590422700000|2020-05-25 16:05:00|401.66|395.66|401.93|395.93|402.11|396.11|401.56|395.56|0
1590423000000|2020-05-25 16:10:00|401.98|395.98|400.7|394.7|401.98|395.98|400.7|394.7|0
1590423300000|2020-05-25 16:15:00|400.72|394.72|400.66|394.66|400.9|394.9|400.5|394.5|0
1590423600000|2020-05-25 16:20:00|400.59|394.59|399.53|393.53|400.59|394.59|399.22|393.22|0
1590423900000|2020-05-25 16:25:00|399.68|393.68|399.56|393.56|399.8|393.8|399.38|393.38|0
1590424200000|2020-05-25 16:30:00|399.76|393.76|400.41|394.41|400.61|394.61|399.57|393.57|0
1590424500000|2020-05-25 16:35:00|400.32|394.32|399.87|393.87|400.33|394.33|399.54|393.54|0
1590424800000|2020-05-25 16:40:00|399.86|393.86|399.74|393.74|400.19|394.19|399.74|393.74|0
1590425100000|2020-05-25 16:45:00|399.82|393.82|399.05|393.05|400.14|394.14|398.93|392.93|0
1590425400000|2020-05-25 16:50:00|399.06|393.06|399.58|393.58|399.72|393.72|399|393|0
1590425700000|2020-05-25 16:55:00|399.66|393.66|398.94|392.94|399.81|393.81|398.82|392.82|0
1590426000000|2020-05-25 17:00:00|398.97|392.97|398.59|392.59|399.14|393.14|398.11|392.11|0
1590426300000|2020-05-25 17:05:00|398.43|392.43|398.6|392.6|398.77|392.77|397.78|391.78|0
1590426600000|2020-05-25 17:10:00|398.59|392.59|398.22|392.22|399.02|393.02|398.21|392.21|0
1590426900000|2020-05-25 17:15:00|398.21|392.21|398.42|392.42|398.68|392.68|398.15|392.15|0
1590427200000|2020-05-25 17:20:00|398.43|392.43|398.9|392.9|398.98|392.98|398.43|392.43|0
1590427500000|2020-05-25 17:25:00|398.91|392.91|399.12|393.12|399.16|393.16|398.8|392.8|0
1590427800000|2020-05-25 17:30:00|399.22|393.22|398.78|392.78|399.46|393.46|398.65|392.65|0
1590428100000|2020-05-25 17:35:00|398.79|392.79|398.63|392.63|398.98|392.98|398.48|392.48|0
1590428400000|2020-05-25 17:40:00|398.62|392.62|397.86|391.86|398.65|392.65|397.85|391.85|0
1590428700000|2020-05-25 17:45:00|397.87|391.87|397.96|391.96|398.06|392.06|397.74|391.74|0
1590429000000|2020-05-25 17:50:00|397.98|391.98|397.68|391.68|398.1|392.1|397.55|391.55|0
1590429300000|2020-05-25 17:55:00|397.71|391.71|396.3|390.3|397.72|391.72|396.28|390.28|0
1590429600000|2020-05-25 18:00:00|396.29|390.29|396.71|390.71|396.88|390.88|396.24|390.24|0
1590429900000|2020-05-25 18:05:00|396.67|390.67|396.92|390.92|397.08|391.08|396.51|390.51|0
1590430200000|2020-05-25 18:10:00|396.91|390.91|397.29|391.29|397.3|391.3|396.88|390.88|0
1590430500000|2020-05-25 18:15:00|397.41|391.41|397.92|391.92|397.96|391.96|397.4|391.4|0
1590430800000|2020-05-25 18:20:00|397.93|391.93|397.76|391.76|398.02|392.02|397.56|391.56|0
1590431100000|2020-05-25 18:25:00|397.68|391.68|398.11|392.11|398.11|392.11|397.61|391.61|0
1590431400000|2020-05-25 18:30:00|398.1|392.1|398.65|392.65|398.74|392.74|398.1|392.1|0
1590431700000|2020-05-25 18:35:00|398.64|392.64|399.1|393.1|399.26|393.26|398.53|392.53|0
1590432000000|2020-05-25 18:40:00|399.13|393.13|399.46|393.46|399.62|393.62|399.08|393.08|0
1590432300000|2020-05-25 18:45:00|399.47|393.47|399.46|393.46|399.98|393.98|399.37|393.37|0
1590432600000|2020-05-25 18:50:00|399.57|393.57|399.43|393.43|399.57|393.57|399.29|393.29|0
1590432900000|2020-05-25 18:55:00|399.39|393.39|399.39|393.39|399.84|393.84|399.34|393.34|0
1590433200000|2020-05-25 19:00:00|399.4|393.4|399.16|393.16|399.4|393.4|399.06|393.06|0
1590433500000|2020-05-25 19:05:00|399.14|393.14|399.44|393.44|399.58|393.58|399.08|393.08|0
1590433800000|2020-05-25 19:10:00|399.47|393.47|399.58|393.58|399.75|393.75|399.36|393.36|0
1590434100000|2020-05-25 19:15:00|399.63|393.63|399.69|393.69|399.69|393.69|399.29|393.29|0
1590434400000|2020-05-25 19:20:00|399.72|393.72|399.43|393.43|399.72|393.72|399.26|393.26|0
1590434700000|2020-05-25 19:25:00|399.36|393.36|399.74|393.74|399.76|393.76|399.34|393.34|0
1590435000000|2020-05-25 19:30:00|399.66|393.66|399.76|393.76|400.05|394.05|399.62|393.62|0
1590435300000|2020-05-25 19:35:00|399.71|393.71|399.47|393.47|399.92|393.92|399.39|393.39|0
1590435600000|2020-05-25 19:40:00|399.56|393.56|399.74|393.74|399.86|393.86|399.56|393.56|0
1590435900000|2020-05-25 19:45:00|399.72|393.72|399.76|393.76|400|394|399.43|393.43|0
1590436200000|2020-05-25 19:50:00|399.69|393.69|400.65|394.65|400.73|394.73|399.63|393.63|0
1590436500000|2020-05-25 19:55:00|400.46|394.46|399.83|393.83|400.54|394.54|399.25|393.25|0
1590499800000|2020-05-26 13:30:00|401.13|395.13|398.56|392.56|401.23|395.23|398.01|392.01|0
1590500100000|2020-05-26 13:35:00|398.52|392.52|397.47|391.47|399.68|393.68|393.47|387.47|0
1590500400000|2020-05-26 13:40:00|397.15|391.15|400.57|394.57|400.57|394.57|395.52|389.52|0
1590500700000|2020-05-26 13:45:00|400.62|394.62|400.69|394.69|403.5|397.5|400.51|394.51|0
1590501000000|2020-05-26 13:50:00|400.77|394.77|394.49|388.49|400.77|394.77|394.47|388.47|0
1590501300000|2020-05-26 13:55:00|394.24|388.24|395.51|389.51|396.73|390.73|394.07|388.07|0
1590501600000|2020-05-26 14:00:00|395.47|389.47|398.49|392.49|399.61|393.61|395.32|389.32|0
1590501900000|2020-05-26 14:05:00|398.53|392.53|396.32|390.32|399.42|393.42|395.84|389.84|0
1590502200000|2020-05-26 14:10:00|396.27|390.27|398.63|392.63|398.63|392.63|395.84|389.84|0
1590502500000|2020-05-26 14:15:00|398.58|392.58|397.06|391.06|398.63|392.63|396.87|390.87|0
1590502800000|2020-05-26 14:20:00|397.07|391.07|396.89|390.89|397.23|391.23|395.94|389.94|0
1590503100000|2020-05-26 14:25:00|396.87|390.87|395.28|389.28|396.87|390.87|394.21|388.21|0
1590503400000|2020-05-26 14:30:00|395.32|389.32|393.99|387.99|395.5|389.5|393.8|387.8|0
1590503700000|2020-05-26 14:35:00|394.02|388.02|391.8|385.8|394.57|388.57|391.4|385.4|0
1590504000000|2020-05-26 14:40:00|391.81|385.81|392.63|386.63|393.19|387.19|391.52|385.52|0
1590504300000|2020-05-26 14:45:00|392.62|386.62|394.13|388.13|394.25|388.25|392.25|386.25|0
1590504600000|2020-05-26 14:50:00|394.16|388.16|393.74|387.74|395.13|389.13|393.7|387.7|0
1590504900000|2020-05-26 14:55:00|393.78|387.78|393.87|387.87|394.17|388.17|393.05|387.05|0
1590505200000|2020-05-26 15:00:00|393.82|387.82|393.73|387.73|394.22|388.22|392.93|386.93|0
1590505500000|2020-05-26 15:05:00|393.72|387.72|392.59|386.59|393.72|387.72|392.59|386.59|0
1590505800000|2020-05-26 15:10:00|392.55|386.55|393.46|387.46|393.79|387.79|392.39|386.39|0
1590506100000|2020-05-26 15:15:00|393.5|387.5|394.13|388.13|394.14|388.14|393.14|387.14|0
1590506400000|2020-05-26 15:20:00|394.12|388.12|393.92|387.92|394.46|388.46|393.67|387.67|0
1590506700000|2020-05-26 15:25:00|394.02|388.02|393.43|387.43|394.02|388.02|392.47|386.47|0
1590507000000|2020-05-26 15:30:00|393.45|387.45|392.92|386.92|393.45|387.45|392.33|386.33|0
1590507300000|2020-05-26 15:35:00|392.96|386.96|393.99|387.99|394.04|388.04|392.96|386.96|0
1590507600000|2020-05-26 15:40:00|393.98|387.98|394.72|388.72|394.93|388.93|393.86|387.86|0
1590507900000|2020-05-26 15:45:00|394.71|388.71|394.84|388.84|394.86|388.86|394.12|388.12|0
1590508200000|2020-05-26 15:50:00|394.8|388.8|396.03|390.03|396.09|390.09|394.26|388.26|0
1590508500000|2020-05-26 15:55:00|396.04|390.04|397.52|391.52|397.52|391.52|395.91|389.91|0
1590508800000|2020-05-26 16:00:00|397.46|391.46|400.81|394.81|400.89|394.89|397.34|391.34|0
1590509100000|2020-05-26 16:05:00|400.8|394.8|402.9|396.9|404.31|398.31|400.66|394.66|0
1590509400000|2020-05-26 16:10:00|402.99|396.99|402.9|396.9|403.78|397.78|401.95|395.95|0
1590509700000|2020-05-26 16:15:00|402.91|396.91|403.52|397.52|403.69|397.69|401.4|395.4|0
1590510000000|2020-05-26 16:20:00|403.39|397.39|404.48|398.48|404.48|398.48|402.74|396.74|0
1590510300000|2020-05-26 16:25:00|404.43|398.43|404.63|398.63|406.45|400.45|404.43|398.43|0
1590510600000|2020-05-26 16:30:00|404.57|398.57|404.99|398.99|405.79|399.79|404.23|398.23|0
1590510900000|2020-05-26 16:35:00|405.02|399.02|404.41|398.41|405.2|399.2|403.28|397.28|0
1590511200000|2020-05-26 16:40:00|404.5|398.5|405.22|399.22|405.73|399.73|404.36|398.36|0
1590511500000|2020-05-26 16:45:00|405.26|399.26|403.88|397.88|405.73|399.73|403.86|397.86|0
1590511800000|2020-05-26 16:50:00|403.9|397.9|403.55|397.55|405.05|399.05|403.55|397.55|0
1590512100000|2020-05-26 16:55:00|403.53|397.53|404.17|398.17|404.39|398.39|403.42|397.42|0
1590512400000|2020-05-26 17:00:00|404.18|398.18|403.05|397.05|404.26|398.26|403.05|397.05|0
1590512700000|2020-05-26 17:05:00|403.03|397.03|400.61|394.61|403.07|397.07|400.46|394.46|0
1590513000000|2020-05-26 17:10:00|400.55|394.55|401.09|395.09|401.43|395.43|400.04|394.04|0
1590513300000|2020-05-26 17:15:00|401.18|395.18|401.64|395.64|401.87|395.87|401.08|395.08|0
1590513600000|2020-05-26 17:20:00|401.66|395.66|401.84|395.84|402.38|396.38|401.29|395.29|0
1590513900000|2020-05-26 17:25:00|401.9|395.9|402.23|396.23|402.86|396.86|401.88|395.88|0
1590514200000|2020-05-26 17:30:00|402.24|396.24|401.84|395.84|402.26|396.26|401.25|395.25|0
1590514500000|2020-05-26 17:35:00|401.83|395.83|401.99|395.99|402.27|396.27|401.41|395.41|0
1590514800000|2020-05-26 17:40:00|401.95|395.95|400.78|394.78|402.07|396.07|400.69|394.69|0
1590515100000|2020-05-26 17:45:00|400.77|394.77|400.52|394.52|401.71|395.71|400.48|394.48|0
1590515400000|2020-05-26 17:50:00|400.51|394.51|401.11|395.11|401.11|395.11|400.11|394.11|0
1590515700000|2020-05-26 17:55:00|401.21|395.21|400.59|394.59|401.25|395.25|400.46|394.46|0
1590516000000|2020-05-26 18:00:00|400.6|394.6|400.15|394.15|400.94|394.94|400.15|394.15|0
1590516300000|2020-05-26 18:05:00|400.16|394.16|401.03|395.03|401.03|395.03|399.61|393.61|0
1590516600000|2020-05-26 18:10:00|401.05|395.05|400.88|394.88|401.26|395.26|400.68|394.68|0
1590516900000|2020-05-26 18:15:00|400.9|394.9|401.29|395.29|401.37|395.37|400.82|394.82|0
1590517200000|2020-05-26 18:20:00|401.3|395.3|402.9|396.9|403.02|397.02|401.3|395.3|0
1590517500000|2020-05-26 18:25:00|402.97|396.97|403.57|397.57|403.66|397.66|402.77|396.77|0
1590517800000|2020-05-26 18:30:00|403.6|397.6|402.74|396.74|404.93|398.93|402.68|396.68|0
1590518100000|2020-05-26 18:35:00|402.72|396.72|403.19|397.19|403.27|397.27|402.47|396.47|0
1590518400000|2020-05-26 18:40:00|403.18|397.18|402.02|396.02|403.18|397.18|401.38|395.38|0
1590518700000|2020-05-26 18:45:00|402.06|396.06|401.76|395.76|402.41|396.41|401.69|395.69|0
1590519000000|2020-05-26 18:50:00|401.75|395.75|402.49|396.49|403.09|397.09|401.73|395.73|0
1590519300000|2020-05-26 18:55:00|402.46|396.46|402.03|396.03|402.69|396.69|401.83|395.83|0
1590519600000|2020-05-26 19:00:00|401.99|395.99|401.63|395.63|402.71|396.71|401.39|395.39|0
1590519900000|2020-05-26 19:05:00|401.68|395.68|400.53|394.53|401.68|395.68|400.14|394.14|0
1590520200000|2020-05-26 19:10:00|400.59|394.59|400.17|394.17|400.63|394.63|400.03|394.03|0
1590520500000|2020-05-26 19:15:00|399.95|393.95|399.54|393.54|400.2|394.2|399.08|393.08|0
1590520800000|2020-05-26 19:20:00|399.51|393.51|400.51|394.51|400.59|394.59|399.51|393.51|0
1590521100000|2020-05-26 19:25:00|400.5|394.5|400.23|394.23|401.11|395.11|400.02|394.02|0
1590521400000|2020-05-26 19:30:00|400.28|394.28|399.93|393.93|400.86|394.86|399.93|393.93|0
1590521700000|2020-05-26 19:35:00|399.96|393.96|399.52|393.52|400.15|394.15|399.4|393.4|0
1590522000000|2020-05-26 19:40:00|399.61|393.61|397.24|391.24|399.69|393.69|397.24|391.24|0
1590522300000|2020-05-26 19:45:00|397.11|391.11|395.45|389.45|397.47|391.47|395.45|389.45|0
1590522600000|2020-05-26 19:50:00|395.55|389.55|396.76|390.76|396.76|390.76|395.55|389.55|0
1590522900000|2020-05-26 19:55:00|396.74|390.74|396.19|390.19|396.9|390.9|395.55|389.55|0
1590586200000|2020-05-27 13:30:00|400.42|394.42|399|393|400.42|394.42|398.26|392.26|0
1590586500000|2020-05-27 13:35:00|399.07|393.07|395.06|389.06|399.11|393.11|392.81|386.81|0
1590586800000|2020-05-27 13:40:00|394.8|388.8|396.92|390.92|397.08|391.08|393.47|387.47|0
1590587100000|2020-05-27 13:45:00|396.89|390.89|392.75|386.75|397.09|391.09|392.54|386.54|0
1590587400000|2020-05-27 13:50:00|392.7|386.7|386.07|380.07|393.19|387.19|385.81|379.81|0
1590587700000|2020-05-27 13:55:00|386.1|380.1|386.58|380.58|387.66|381.66|385.42|379.42|0
1590588000000|2020-05-27 14:00:00|386.6|380.6|383.15|377.15|386.73|380.73|382.15|376.15|0
1590588300000|2020-05-27 14:05:00|383|377|383.64|377.64|386.1|380.1|382.93|376.93|0
1590588600000|2020-05-27 14:10:00|383.54|377.54|386.99|380.99|387.9|381.9|383.25|377.25|0
1590588900000|2020-05-27 14:15:00|387.06|381.06|387.12|381.12|387.87|381.87|386.97|380.97|0
1590589200000|2020-05-27 14:20:00|387.13|381.13|384.44|378.44|387.64|381.64|384.18|378.18|0
1590589500000|2020-05-27 14:25:00|384.46|378.46|382.81|376.81|384.5|378.5|381.83|375.83|0
1590589800000|2020-05-27 14:30:00|382.79|376.79|380.69|374.69|382.98|376.98|380.51|374.51|0
1590590100000|2020-05-27 14:35:00|380.65|374.65|378.48|372.48|380.65|374.65|378.48|372.48|0
1590590400000|2020-05-27 14:40:00|378.44|372.44|375.41|369.41|378.54|372.54|374.63|368.63|0
1590590700000|2020-05-27 14:45:00|375.39|369.39|371.17|365.17|375.71|369.71|371.1|365.1|0
1590591000000|2020-05-27 14:50:00|371.12|365.12|374.7|368.7|374.75|368.75|370.19|364.19|0
1590591300000|2020-05-27 14:55:00|374.77|368.77|374.83|368.83|375.03|369.03|373.58|367.58|0
1590591600000|2020-05-27 15:00:00|374.92|368.92|377.27|371.27|377.76|371.76|374.4|368.4|0
1590591900000|2020-05-27 15:05:00|377.32|371.32|377.06|371.06|377.32|371.32|376.22|370.22|0
1590592200000|2020-05-27 15:10:00|377.08|371.08|378.13|372.13|378.53|372.53|376.94|370.94|0
1590592500000|2020-05-27 15:15:00|378.06|372.06|378.85|372.85|378.85|372.85|376.46|370.46|0
1590592800000|2020-05-27 15:20:00|378.87|372.87|378.49|372.49|379.17|373.17|378.33|372.33|0
1590593100000|2020-05-27 15:25:00|378.5|372.5|381.78|375.78|381.79|375.79|378.37|372.37|0
1590593400000|2020-05-27 15:30:00|381.76|375.76|380.76|374.76|381.81|375.81|380.76|374.76|0
1590593700000|2020-05-27 15:35:00|380.75|374.75|380.53|374.53|381.99|375.99|380.33|374.33|0
1590594000000|2020-05-27 15:40:00|380.47|374.47|380.69|374.69|380.7|374.7|379.56|373.56|0
1590594300000|2020-05-27 15:45:00|380.7|374.7|383.26|377.26|383.26|377.26|380.7|374.7|0
1590594600000|2020-05-27 15:50:00|383.22|377.22|382.71|376.71|383.69|377.69|382.21|376.21|0
1590594900000|2020-05-27 15:55:00|382.76|376.76|383.18|377.18|383.49|377.49|382.21|376.21|0
1590595200000|2020-05-27 16:00:00|383.16|377.16|382.97|376.97|383.53|377.53|382.81|376.81|0
1590595500000|2020-05-27 16:05:00|383|377|383.1|377.1|383.53|377.53|382.56|376.56|0
1590595800000|2020-05-27 16:10:00|383.08|377.08|383.33|377.33|383.68|377.68|382.69|376.69|0
1590596100000|2020-05-27 16:15:00|383.36|377.36|383.41|377.41|383.64|377.64|383.23|377.23|0
1590596400000|2020-05-27 16:20:00|383.4|377.4|381.84|375.84|383.74|377.74|381.43|375.43|0
1590596700000|2020-05-27 16:25:00|381.82|375.82|381.84|375.84|382.77|376.77|381.82|375.82|0
1590597000000|2020-05-27 16:30:00|381.8|375.8|382.03|376.03|382.3|376.3|381.39|375.39|0
1590597300000|2020-05-27 16:35:00|382.02|376.02|382.12|376.12|382.31|376.31|382.01|376.01|0
1590597600000|2020-05-27 16:40:00|382.02|376.02|382.53|376.53|382.77|376.77|381.75|375.75|0
1590597900000|2020-05-27 16:45:00|382.52|376.52|382.36|376.36|382.91|376.91|382.29|376.29|0
1590598200000|2020-05-27 16:50:00|382.4|376.4|382.3|376.3|383.02|377.02|382.26|376.26|0
1590598500000|2020-05-27 16:55:00|382.29|376.29|382.46|376.46|382.71|376.71|382.17|376.17|0
1590598800000|2020-05-27 17:00:00|382.52|376.52|382.64|376.64|382.78|376.78|381.59|375.59|0
1590599100000|2020-05-27 17:05:00|382.65|376.65|383.92|377.92|383.97|377.97|382.58|376.58|0
1590599400000|2020-05-27 17:10:00|383.96|377.96|384.5|378.5|384.55|378.55|383.78|377.78|0
1590599700000|2020-05-27 17:15:00|384.51|378.51|384.87|378.87|384.88|378.88|384.13|378.13|0
1590600000000|2020-05-27 17:20:00|384.88|378.88|386.21|380.21|386.5|380.5|384.88|378.88|0
1590600300000|2020-05-27 17:25:00|386.19|380.19|384.78|378.78|386.53|380.53|384.76|378.76|0
1590600600000|2020-05-27 17:30:00|384.83|378.83|384.71|378.71|385.4|379.4|384.64|378.64|0
1590600900000|2020-05-27 17:35:00|384.64|378.64|385.68|379.68|385.68|379.68|384.5|378.5|0
1590601200000|2020-05-27 17:40:00|385.69|379.69|385.38|379.38|385.73|379.73|384.93|378.93|0
1590601500000|2020-05-27 17:45:00|385.39|379.39|385.6|379.6|385.82|379.82|384.93|378.93|0
1590601800000|2020-05-27 17:50:00|385.61|379.61|385.47|379.47|385.84|379.84|385.41|379.41|0
1590602100000|2020-05-27 17:55:00|385.5|379.5|385.04|379.04|385.65|379.65|384.68|378.68|0
1590602400000|2020-05-27 18:00:00|385.06|379.06|386.2|380.2|386.2|380.2|384.95|378.95|0
1590602700000|2020-05-27 18:05:00|386.21|380.21|386.12|380.12|386.27|380.27|385.73|379.73|0
1590603000000|2020-05-27 18:10:00|386.13|380.13|391.29|385.29|391.9|385.9|386.02|380.02|0
1590603300000|2020-05-27 18:15:00|391.39|385.39|390.42|384.42|392.62|386.62|390.16|384.16|0
1590603600000|2020-05-27 18:20:00|390.43|384.43|388.34|382.34|390.49|384.49|387.75|381.75|0
1590603900000|2020-05-27 18:25:00|388.35|382.35|388.72|382.72|389.31|383.31|387.94|381.94|0
1590604200000|2020-05-27 18:30:00|388.71|382.71|388.82|382.82|389.28|383.28|388.55|382.55|0
1590604500000|2020-05-27 18:35:00|388.79|382.79|387.97|381.97|388.9|382.9|386.95|380.95|0
1590604800000|2020-05-27 18:40:00|387.99|381.99|386.84|380.84|388.11|382.11|386.73|380.73|0
1590605100000|2020-05-27 18:45:00|386.83|380.83|386.22|380.22|386.83|380.83|385.24|379.24|0
1590605400000|2020-05-27 18:50:00|386.23|380.23|387.05|381.05|387.58|381.58|386.16|380.16|0
1590605700000|2020-05-27 18:55:00|387.09|381.09|388.06|382.06|388.08|382.08|387.09|381.09|0
1590606000000|2020-05-27 19:00:00|388.05|382.05|387.2|381.2|388.05|382.05|386.91|380.91|0
1590606300000|2020-05-27 19:05:00|387.26|381.26|387.98|381.98|388.06|382.06|387.13|381.13|0
1590606600000|2020-05-27 19:10:00|387.97|381.97|388.89|382.89|388.96|382.96|387.82|381.82|0
1590606900000|2020-05-27 19:15:00|388.94|382.94|387.63|381.63|389.01|383.01|387.51|381.51|0
1590607200000|2020-05-27 19:20:00|387.64|381.64|388.4|382.4|388.56|382.56|387.63|381.63|0
1590607500000|2020-05-27 19:25:00|388.38|382.38|387.96|381.96|388.44|382.44|387.67|381.67|0
1590607800000|2020-05-27 19:30:00|387.84|381.84|387.23|381.23|387.96|381.96|387.22|381.22|0
1590608100000|2020-05-27 19:35:00|387.19|381.19|386.67|380.67|387.24|381.24|386.18|380.18|0
1590608400000|2020-05-27 19:40:00|386.73|380.73|386.95|380.95|387.3|381.3|386.57|380.57|0
1590608700000|2020-05-27 19:45:00|386.97|380.97|386.58|380.58|387.36|381.36|386.36|380.36|0
1590609000000|2020-05-27 19:50:00|386.62|380.62|386.79|380.79|387.16|381.16|386.6|380.6|0
1590609300000|2020-05-27 19:55:00|386.8|380.8|387.72|381.72|388.32|382.32|386.6|380.6|0
1590672600000|2020-05-28 13:30:00|386.83|380.83|387.02|381.02|387.06|381.06|386.23|380.23|0
1590672900000|2020-05-28 13:35:00|387.04|381.04|391.31|385.31|391.33|385.33|387.02|381.02|0
1590673200000|2020-05-28 13:40:00|391.3|385.3|396.2|390.2|396.81|390.81|391.3|385.3|0
1590673500000|2020-05-28 13:45:00|396.22|390.22|395.13|389.13|396.22|390.22|393.47|387.47|0
1590673800000|2020-05-28 13:50:00|395.09|389.09|399.96|393.96|400.86|394.86|394.88|388.88|0
1590674100000|2020-05-28 13:55:00|399.99|393.99|399.6|393.6|401.61|395.61|398.86|392.86|0
1590674400000|2020-05-28 14:00:00|399.64|393.64|397.64|391.64|399.86|393.86|397.03|391.03|0
1590674700000|2020-05-28 14:05:00|397.63|391.63|400.48|394.48|401.33|395.33|397.59|391.59|0
1590675000000|2020-05-28 14:10:00|400.38|394.38|403.49|397.49|403.96|397.96|399.84|393.84|0
1590675300000|2020-05-28 14:15:00|403.44|397.44|401.75|395.75|403.53|397.53|401.43|395.43|0
1590675600000|2020-05-28 14:20:00|401.84|395.84|403.03|397.03|403.94|397.94|401.56|395.56|0
1590675900000|2020-05-28 14:25:00|403.15|397.15|404.22|398.22|405.47|399.47|403.05|397.05|0
1590676200000|2020-05-28 14:30:00|404.21|398.21|404.2|398.2|405.04|399.04|403.61|397.61|0
1590676500000|2020-05-28 14:35:00|404.21|398.21|407.19|401.19|407.48|401.48|404.07|398.07|0
1590676800000|2020-05-28 14:40:00|407.25|401.25|407.9|401.9|408.28|402.28|406.66|400.66|0
1590677100000|2020-05-28 14:45:00|407.87|401.87|408.2|402.2|408.27|402.27|407.25|401.25|0
1590677400000|2020-05-28 14:50:00|408.14|402.14|407.29|401.29|408.48|402.48|406.63|400.63|0
1590677700000|2020-05-28 14:55:00|407.32|401.32|405.48|399.48|407.36|401.36|403.44|397.44|0
1590678000000|2020-05-28 15:00:00|405.61|399.61|407|401|407|401|404.82|398.82|0
1590678300000|2020-05-28 15:05:00|407.08|401.08|405.55|399.55|407.74|401.74|405.5|399.5|0
1590678600000|2020-05-28 15:10:00|405.56|399.56|405.33|399.33|405.88|399.88|403.99|397.99|0
1590678900000|2020-05-28 15:15:00|405.32|399.32|406.43|400.43|406.43|400.43|405.12|399.12|0
1590679200000|2020-05-28 15:20:00|406.4|400.4|406.19|400.19|406.85|400.85|405.88|399.88|0
1590679500000|2020-05-28 15:25:00|406.15|400.15|406.9|400.9|406.9|400.9|406.13|400.13|0
1590679800000|2020-05-28 15:30:00|407.01|401.01|406.94|400.94|407.07|401.07|406.4|400.4|0
1590680100000|2020-05-28 15:35:00|406.93|400.93|405.85|399.85|407.48|401.48|405.71|399.71|0
1590680400000|2020-05-28 15:40:00|405.86|399.86|403.52|397.52|406.01|400.01|402.99|396.99|0
1590680700000|2020-05-28 15:45:00|403.5|397.5|404.45|398.45|404.45|398.45|403.42|397.42|0
1590681000000|2020-05-28 15:50:00|404.47|398.47|404.87|398.87|405.01|399.01|404.05|398.05|0
1590681300000|2020-05-28 15:55:00|404.83|398.83|405.05|399.05|405.55|399.55|404.34|398.34|0
1590681600000|2020-05-28 16:00:00|404.99|398.99|404.89|398.89|405.55|399.55|404.45|398.45|0
1590681900000|2020-05-28 16:05:00|404.88|398.88|404.2|398.2|405.28|399.28|404.17|398.17|0
1590682200000|2020-05-28 16:10:00|404.22|398.22|403.17|397.17|404.89|398.89|403.17|397.17|0
1590682500000|2020-05-28 16:15:00|403.01|397.01|403.72|397.72|403.73|397.73|402.99|396.99|0
1590682800000|2020-05-28 16:20:00|403.63|397.63|403.56|397.56|403.7|397.7|403.09|397.09|0
1590683100000|2020-05-28 16:25:00|403.51|397.51|402.84|396.84|404.33|398.33|402.63|396.63|0
1590683400000|2020-05-28 16:30:00|402.85|396.85|400.09|394.09|402.9|396.9|399.83|393.83|0
1590683700000|2020-05-28 16:35:00|400.14|394.14|402.04|396.04|402.27|396.27|400.13|394.13|0
1590684000000|2020-05-28 16:40:00|402.03|396.03|401.5|395.5|402.32|396.32|401.25|395.25|0
1590684300000|2020-05-28 16:45:00|401.34|395.34|401.88|395.88|401.98|395.98|400.71|394.71|0
1590684600000|2020-05-28 16:50:00|401.9|395.9|402.14|396.14|402.36|396.36|401.47|395.47|0
1590684900000|2020-05-28 16:55:00|402.15|396.15|401.63|395.63|402.24|396.24|401.63|395.63|0
1590685200000|2020-05-28 17:00:00|401.59|395.59|401.48|395.48|402.09|396.09|401.26|395.26|0
1590685500000|2020-05-28 17:05:00|401.44|395.44|400.07|394.07|401.58|395.58|399.98|393.98|0
1590685800000|2020-05-28 17:10:00|400.12|394.12|398.73|392.73|400.37|394.37|398.61|392.61|0
1590686100000|2020-05-28 17:15:00|398.69|392.69|398.58|392.58|398.88|392.88|398.19|392.19|0
1590686400000|2020-05-28 17:20:00|398.63|392.63|399.29|393.29|399.35|393.35|398.63|392.63|0
1590686700000|2020-05-28 17:25:00|399.34|393.34|400.4|394.4|400.5|394.5|399.3|393.3|0
1590687000000|2020-05-28 17:30:00|400.38|394.38|401.09|395.09|401.21|395.21|399.9|393.9|0
1590687300000|2020-05-28 17:35:00|401.19|395.19|400.57|394.57|401.26|395.26|400.34|394.34|0
1590687600000|2020-05-28 17:40:00|400.55|394.55|400.87|394.87|401.19|395.19|399.97|393.97|0
1590687900000|2020-05-28 17:45:00|400.88|394.88|401.43|395.43|401.43|395.43|400.84|394.84|0
1590688200000|2020-05-28 17:50:00|401.41|395.41|400.23|394.23|401.41|395.41|400.15|394.15|0
1590688500000|2020-05-28 17:55:00|400.18|394.18|399.52|393.52|400.58|394.58|399.1|393.1|0
1590688800000|2020-05-28 18:00:00|399.51|393.51|399.89|393.89|400.63|394.63|399.51|393.51|0
1590689100000|2020-05-28 18:05:00|399.88|393.88|399.33|393.33|400.43|394.43|399.33|393.33|0
1590689400000|2020-05-28 18:10:00|399.28|393.28|399.9|393.9|399.91|393.91|398.97|392.97|0
1590689700000|2020-05-28 18:15:00|399.89|393.89|399.19|393.19|400.01|394.01|399.17|393.17|0
1590690000000|2020-05-28 18:20:00|399.2|393.2|398|392|399.49|393.49|397.9|391.9|0
1590690300000|2020-05-28 18:25:00|397.98|391.98|396.69|390.69|398.26|392.26|396.62|390.62|0
1590690600000|2020-05-28 18:30:00|396.76|390.76|396.28|390.28|396.82|390.82|395.45|389.45|0
1590690900000|2020-05-28 18:35:00|396.31|390.31|396.52|390.52|396.97|390.97|396.22|390.22|0
1590691200000|2020-05-28 18:40:00|396.51|390.51|395.59|389.59|396.7|390.7|395.38|389.38|0
1590691500000|2020-05-28 18:45:00|395.55|389.55|396.15|390.15|396.15|390.15|395.16|389.16|0
1590691800000|2020-05-28 18:50:00|396.12|390.12|397.1|391.1|397.61|391.61|396.1|390.1|0
1590692100000|2020-05-28 18:55:00|397.17|391.17|398.03|392.03|398.11|392.11|396.87|390.87|0
1590692400000|2020-05-28 19:00:00|398.07|392.07|399.18|393.18|399.37|393.37|397.82|391.82|0
1590692700000|2020-05-28 19:05:00|399.17|393.17|398.66|392.66|399.52|393.52|398.66|392.66|0
1590693000000|2020-05-28 19:10:00|398.64|392.64|400.34|394.34|400.34|394.34|398.6|392.6|0
1590693300000|2020-05-28 19:15:00|400.36|394.36|396.09|390.09|400.38|394.38|395.9|389.9|0
1590693600000|2020-05-28 19:20:00|396.1|390.1|396.4|390.4|396.45|390.45|394.8|388.8|0
1590693900000|2020-05-28 19:25:00|396.44|390.44|395.03|389.03|396.97|390.97|394.96|388.96|0
1590694200000|2020-05-28 19:30:00|395.04|389.04|393.89|387.89|395.24|389.24|393.31|387.31|0
1590694500000|2020-05-28 19:35:00|393.93|387.93|394.64|388.64|394.95|388.95|393.68|387.68|0
1590694800000|2020-05-28 19:40:00|394.62|388.62|395.12|389.12|395.46|389.46|394.25|388.25|0
1590695100000|2020-05-28 19:45:00|395.13|389.13|392.96|386.96|395.21|389.21|392.76|386.76|0
1590695400000|2020-05-28 19:50:00|392.85|386.85|394.61|388.61|394.64|388.64|392.5|386.5|0
1590695700000|2020-05-28 19:55:00|394.63|388.63|394.57|388.57|396.19|390.19|394.4|388.4|0
1590759000000|2020-05-29 13:30:00|393.27|387.27|372.1|366.1|393.27|387.27|371.42|365.42|0
1590759300000|2020-05-29 13:35:00|372.21|366.21|375.02|369.02|376.86|370.86|371.22|365.22|0
1590759600000|2020-05-29 13:40:00|374.92|368.92|373.67|367.67|374.92|368.92|371.94|365.94|0
1590759900000|2020-05-29 13:45:00|373.66|367.66|374.99|368.99|375.58|369.58|372.77|366.77|0
1590760200000|2020-05-29 13:50:00|375.02|369.02|372.49|366.49|375.67|369.67|371.79|365.79|0
1590760500000|2020-05-29 13:55:00|372.48|366.48|369.32|363.32|372.71|366.71|368.17|362.17|0
1590760800000|2020-05-29 14:00:00|369.44|363.44|369.93|363.93|370.39|364.39|368.72|362.72|0
1590761100000|2020-05-29 14:05:00|369.98|363.98|366.71|360.71|370.29|364.29|366.43|360.43|0
1590761400000|2020-05-29 14:10:00|366.76|360.76|365.09|359.09|366.96|360.96|364.59|358.59|0
1590761700000|2020-05-29 14:15:00|365.01|359.01|366.99|360.99|367.61|361.61|364.68|358.68|0
1590762000000|2020-05-29 14:20:00|367|361|367.91|361.91|368.02|362.02|366.74|360.74|0
1590762300000|2020-05-29 14:25:00|367.92|361.92|366.96|360.96|368.25|362.25|366.5|360.5|0
1590762600000|2020-05-29 14:30:00|366.95|360.95|367.32|361.32|367.59|361.59|366.85|360.85|0
1590762900000|2020-05-29 14:35:00|367.33|361.33|367.33|361.33|368.01|362.01|366.76|360.76|0
1590763200000|2020-05-29 14:40:00|367.31|361.31|365.97|359.97|367.44|361.44|365.76|359.76|0
1590763500000|2020-05-29 14:45:00|365.93|359.93|363.19|357.19|365.93|359.93|363.17|357.17|0
1590763800000|2020-05-29 14:50:00|363.22|357.22|361.02|355.02|364.2|358.2|360.9|354.9|0
1590764100000|2020-05-29 14:55:00|361.07|355.07|362.46|356.46|362.98|356.98|360.78|354.78|0
1590764400000|2020-05-29 15:00:00|362.51|356.51|361.06|355.06|362.7|356.7|360.99|354.99|0
1590764700000|2020-05-29 15:05:00|361.11|355.11|361.06|355.06|362.04|356.04|361.06|355.06|0
1590765000000|2020-05-29 15:10:00|361.09|355.09|363.57|357.57|363.68|357.68|360.97|354.97|0
1590765300000|2020-05-29 15:15:00|363.56|357.56|363.34|357.34|363.83|357.83|362.97|356.97|0
1590765600000|2020-05-29 15:20:00|363.3|357.3|362.69|356.69|363.69|357.69|362.49|356.49|0
1590765900000|2020-05-29 15:25:00|362.67|356.67|362.88|356.88|363.2|357.2|362.26|356.26|0
1590766200000|2020-05-29 15:30:00|362.81|356.81|362.92|356.92|363.55|357.55|362.65|356.65|0
1590766500000|2020-05-29 15:35:00|362.93|356.93|362.69|356.69|363.34|357.34|362.66|356.66|0
1590766800000|2020-05-29 15:40:00|362.7|356.7|362.24|356.24|363.09|357.09|361.89|355.89|0
1590767100000|2020-05-29 15:45:00|362.25|356.25|363.58|357.58|363.69|357.69|362.22|356.22|0
1590767400000|2020-05-29 15:50:00|363.62|357.62|364.17|358.17|364.48|358.48|363.58|357.58|0
1590767700000|2020-05-29 15:55:00|364.06|358.06|364.46|358.46|364.63|358.63|363.94|357.94|0
1590768000000|2020-05-29 16:00:00|364.47|358.47|364.68|358.68|364.87|358.87|364.31|358.31|0
1590768300000|2020-05-29 16:05:00|364.71|358.71|363.59|357.59|364.84|358.84|363.48|357.48|0
1590768600000|2020-05-29 16:10:00|363.62|357.62|364.03|358.03|364.7|358.7|363.58|357.58|0
1590768900000|2020-05-29 16:15:00|364|358|363.2|357.2|364|358|363.16|357.16|0
1590769200000|2020-05-29 16:20:00|363.18|357.18|365.21|359.21|365.46|359.46|362.84|356.84|0
1590769500000|2020-05-29 16:25:00|365|359|366.12|360.12|366.32|360.32|364.54|358.54|0
1590769800000|2020-05-29 16:30:00|366.1|360.1|365.36|359.36|366.31|360.31|365|359|0
1590770100000|2020-05-29 16:35:00|365.35|359.35|366.56|360.56|366.78|360.78|365.02|359.02|0
1590770400000|2020-05-29 16:40:00|366.58|360.58|365.4|359.4|366.58|360.58|365.25|359.25|0
1590770700000|2020-05-29 16:45:00|365.38|359.38|365.86|359.86|366.04|360.04|365.34|359.34|0
1590771000000|2020-05-29 16:50:00|365.85|359.85|363.99|357.99|365.85|359.85|363.94|357.94|0
1590771300000|2020-05-29 16:55:00|364.01|358.01|365.38|359.38|365.66|359.66|364|358|0
1590771600000|2020-05-29 17:00:00|365.37|359.37|365|359|365.83|359.83|365|359|0
1590771900000|2020-05-29 17:05:00|365.01|359.01|365.61|359.61|365.82|359.82|364.83|358.83|0
1590772200000|2020-05-29 17:10:00|365.63|359.63|366.08|360.08|366.63|360.63|365.56|359.56|0
1590772500000|2020-05-29 17:15:00|366.07|360.07|365.48|359.48|366.13|360.13|365.37|359.37|0
1590772800000|2020-05-29 17:20:00|365.54|359.54|364.6|358.6|365.68|359.68|364.56|358.56|0
1590773100000|2020-05-29 17:25:00|364.61|358.61|363.99|357.99|364.65|358.65|363.75|357.75|0
1590773400000|2020-05-29 17:30:00|363.97|357.97|364.55|358.55|364.95|358.95|363.93|357.93|0
1590773700000|2020-05-29 17:35:00|364.5|358.5|364.27|358.27|364.5|358.5|364.07|358.07|0
1590774000000|2020-05-29 17:40:00|364.23|358.23|364.65|358.65|364.88|358.88|364.16|358.16|0
1590774300000|2020-05-29 17:45:00|364.68|358.68|364.58|358.58|364.73|358.73|364.44|358.44|0
1590774600000|2020-05-29 17:50:00|364.59|358.59|364.9|358.9|364.9|358.9|364.25|358.25|0
1590774900000|2020-05-29 17:55:00|364.93|358.93|363.96|357.96|364.99|358.99|363.96|357.96|0
1590775200000|2020-05-29 18:00:00|363.94|357.94|363.92|357.92|364.18|358.18|363.6|357.6|0
1590775500000|2020-05-29 18:05:00|363.93|357.93|365.62|359.62|365.62|359.62|363.5|357.5|0
1590775800000|2020-05-29 18:10:00|365.67|359.67|365.4|359.4|366.2|360.2|365.39|359.39|0
1590776100000|2020-05-29 18:15:00|365.41|359.41|365.97|359.97|366.18|360.18|365.3|359.3|0
1590776400000|2020-05-29 18:20:00|365.98|359.98|365.73|359.73|366.44|360.44|365.52|359.52|0
1590776700000|2020-05-29 18:25:00|365.72|359.72|365.35|359.35|366.3|360.3|365.32|359.32|0
1590777000000|2020-05-29 18:30:00|365.36|359.36|364.82|358.82|365.47|359.47|364.81|358.81|0
1590777300000|2020-05-29 18:35:00|364.81|358.81|364.68|358.68|365.22|359.22|364.64|358.64|0
1590777600000|2020-05-29 18:40:00|364.73|358.73|364.59|358.59|365.18|359.18|364.59|358.59|0
1590777900000|2020-05-29 18:45:00|364.62|358.62|364.54|358.54|364.89|358.89|364.53|358.53|0
1590778200000|2020-05-29 18:50:00|364.57|358.57|362.93|356.93|364.57|358.57|362.2|356.2|0
1590778500000|2020-05-29 18:55:00|363.01|357.01|365.61|359.61|365.62|359.62|362.92|356.92|0
1590778800000|2020-05-29 19:00:00|365.62|359.62|366.02|360.02|366.29|360.29|365.54|359.54|0
1590779100000|2020-05-29 19:05:00|366.03|360.03|365.48|359.48|366.3|360.3|365.47|359.47|0
1590779400000|2020-05-29 19:10:00|365.44|359.44|365.6|359.6|366.43|360.43|365.44|359.44|0
1590779700000|2020-05-29 19:15:00|365.62|359.62|365.26|359.26|365.94|359.94|365.13|359.13|0
1590780000000|2020-05-29 19:20:00|365.25|359.25|366.37|360.37|366.38|360.38|365.24|359.24|0
1590780300000|2020-05-29 19:25:00|366.39|360.39|365.04|359.04|366.42|360.42|364.67|358.67|0
1590780600000|2020-05-29 19:30:00|365.03|359.03|365.14|359.14|365.71|359.71|365.02|359.02|0
1590780900000|2020-05-29 19:35:00|365.15|359.15|364.99|358.99|365.68|359.68|364.97|358.97|0
1590781200000|2020-05-29 19:40:00|365.01|359.01|365.59|359.59|365.91|359.91|364.96|358.96|0
1590781500000|2020-05-29 19:45:00|365.63|359.63|365.13|359.13|365.8|359.8|364.91|358.91|0
1590781800000|2020-05-29 19:50:00|365.11|359.11|366.77|360.77|366.87|360.87|365.11|359.11|0
1590782100000|2020-05-29 19:55:00|366.76|360.76|366.92|360.92|367.04|361.04|366.44|360.44|0
1591018200000|2020-06-01 13:30:00|363.02|357.02|363.24|357.24|363.24|357.24|361.67|355.67|0
1591018500000|2020-06-01 13:35:00|363.23|357.23|365.76|359.76|366.4|360.4|362.93|356.93|0
1591018800000|2020-06-01 13:40:00|365.74|359.74|369.76|363.76|369.95|363.95|364.88|358.88|0
1591019100000|2020-06-01 13:45:00|369.74|363.74|369.08|363.08|371.03|365.03|368.89|362.89|0
1591019400000|2020-06-01 13:50:00|369.07|363.07|365.82|359.82|369.17|363.17|365.69|359.69|0
1591019700000|2020-06-01 13:55:00|366.01|360.01|365.74|359.74|368|362|365.51|359.51|0
1591020000000|2020-06-01 14:00:00|365.67|359.67|363.44|357.44|365.78|359.78|363.36|357.36|0
1591020300000|2020-06-01 14:05:00|363.43|357.43|364.97|358.97|365.75|359.75|363.36|357.36|0
1591020600000|2020-06-01 14:10:00|364.98|358.98|365.31|359.31|365.91|359.91|364.38|358.38|0
1591020900000|2020-06-01 14:15:00|365.3|359.3|365.21|359.21|366.5|360.5|365.06|359.06|0
1591021200000|2020-06-01 14:20:00|365.14|359.14|365.35|359.35|365.83|359.83|365.07|359.07|0
1591021500000|2020-06-01 14:25:00|365.36|359.36|366.86|360.86|366.86|360.86|365.35|359.35|0
1591021800000|2020-06-01 14:30:00|366.84|360.84|368.75|362.75|368.75|362.75|366.79|360.79|0
1591022100000|2020-06-01 14:35:00|368.74|362.74|368.3|362.3|368.82|362.82|367.84|361.84|0
1591022400000|2020-06-01 14:40:00|368.27|362.27|368.01|362.01|368.3|362.3|367.35|361.35|0
1591022700000|2020-06-01 14:45:00|368.08|362.08|368.05|362.05|368.33|362.33|367.37|361.37|0
1591023000000|2020-06-01 14:50:00|368.06|362.06|367.52|361.52|368.13|362.13|366.55|360.55|0
1591023300000|2020-06-01 14:55:00|367.53|361.53|368.22|362.22|368.66|362.66|367.53|361.53|0
1591023600000|2020-06-01 15:00:00|368.23|362.23|366.52|360.52|368.8|362.8|366.52|360.52|0
1591023900000|2020-06-01 15:05:00|366.54|360.54|365.88|359.88|366.54|360.54|365.69|359.69|0
1591024200000|2020-06-01 15:10:00|365.89|359.89|366.61|360.61|366.91|360.91|365.82|359.82|0
1591024500000|2020-06-01 15:15:00|366.6|360.6|367.05|361.05|367.5|361.5|366.37|360.37|0
1591024800000|2020-06-01 15:20:00|367.04|361.04|367.13|361.13|367.86|361.86|366.94|360.94|0
1591025100000|2020-06-01 15:25:00|367.14|361.14|366.74|360.74|367.14|361.14|366.16|360.16|0
1591025400000|2020-06-01 15:30:00|366.72|360.72|366.51|360.51|366.81|360.81|366.38|360.38|0
1591025700000|2020-06-01 15:35:00|366.5|360.5|366.8|360.8|366.96|360.96|366.33|360.33|0
1591026000000|2020-06-01 15:40:00|366.77|360.77|367.86|361.86|367.95|361.95|366.77|360.77|0
1591026300000|2020-06-01 15:45:00|367.87|361.87|368.35|362.35|368.57|362.57|367.59|361.59|0
1591026600000|2020-06-01 15:50:00|368.39|362.39|367.89|361.89|368.63|362.63|367.8|361.8|0
1591026900000|2020-06-01 15:55:00|367.9|361.9|368.58|362.58|368.75|362.75|367.74|361.74|0
1591027200000|2020-06-01 16:00:00|368.62|362.62|368.5|362.5|368.86|362.86|367.95|361.95|0
1591027500000|2020-06-01 16:05:00|368.53|362.53|368.59|362.59|368.86|362.86|368.35|362.35|0
1591027800000|2020-06-01 16:10:00|368.55|362.55|367.57|361.57|368.64|362.64|367.5|361.5|0
1591028100000|2020-06-01 16:15:00|367.56|361.56|367.76|361.76|367.88|361.88|367.42|361.42|0
1591028400000|2020-06-01 16:20:00|367.78|361.78|369.13|363.13|369.13|363.13|367.78|361.78|0
1591028700000|2020-06-01 16:25:00|369.09|363.09|368.82|362.82|369.28|363.28|368.78|362.78|0
1591029000000|2020-06-01 16:30:00|368.78|362.78|369.02|363.02|369.05|363.05|368.72|362.72|0
1591029300000|2020-06-01 16:35:00|369.07|363.07|368.42|362.42|369.08|363.08|368.36|362.36|0
1591029600000|2020-06-01 16:40:00|368.43|362.43|368.45|362.45|368.72|362.72|368.42|362.42|0
1591029900000|2020-06-01 16:45:00|368.46|362.46|370.28|364.28|370.28|364.28|368.46|362.46|0
1591030200000|2020-06-01 16:50:00|370.23|364.23|369.76|363.76|370.86|364.86|369.76|363.76|0
1591030500000|2020-06-01 16:55:00|369.73|363.73|371.03|365.03|371.09|365.09|369.62|363.62|0
1591030800000|2020-06-01 17:00:00|371.05|365.05|370.32|364.32|371.06|365.06|370.24|364.24|0
1591031100000|2020-06-01 17:05:00|370.3|364.3|370.24|364.24|370.74|364.74|369.95|363.95|0
1591031400000|2020-06-01 17:10:00|370.23|364.23|370.67|364.67|370.72|364.72|370.22|364.22|0
1591031700000|2020-06-01 17:15:00|370.65|364.65|371.49|365.49|371.67|365.67|370.63|364.63|0
1591032000000|2020-06-01 17:20:00|371.48|365.48|372.17|366.17|372.5|366.5|371.45|365.45|0
1591032300000|2020-06-01 17:25:00|372.29|366.29|371.64|365.64|372.54|366.54|371.29|365.29|0
1591032600000|2020-06-01 17:30:00|371.58|365.58|371.68|365.68|372|366|371.49|365.49|0
1591032900000|2020-06-01 17:35:00|371.66|365.66|372.47|366.47|372.56|366.56|371.63|365.63|0
1591033200000|2020-06-01 17:40:00|372.43|366.43|373.01|367.01|373.48|367.48|372.39|366.39|0
1591033500000|2020-06-01 17:45:00|373.02|367.02|372.48|366.48|373.06|367.06|372.39|366.39|0
1591033800000|2020-06-01 17:50:00|372.44|366.44|372.79|366.79|373.32|367.32|372.44|366.44|0
1591034100000|2020-06-01 17:55:00|372.8|366.8|373.09|367.09|373.09|367.09|372.03|366.03|0
1591034400000|2020-06-01 18:00:00|373.11|367.11|373.72|367.72|374.06|368.06|372.87|366.87|0
1591034700000|2020-06-01 18:05:00|373.71|367.71|374.11|368.11|374.16|368.16|373.4|367.4|0
1591035000000|2020-06-01 18:10:00|374.07|368.07|375.03|369.03|375.22|369.22|374.07|368.07|0
1591035300000|2020-06-01 18:15:00|375.09|369.09|375.21|369.21|375.47|369.47|374.91|368.91|0
1591035600000|2020-06-01 18:20:00|375.18|369.18|374.71|368.71|375.32|369.32|374.52|368.52|0
1591035900000|2020-06-01 18:25:00|374.7|368.7|373.2|367.2|374.71|368.71|373.06|367.06|0
1591036200000|2020-06-01 18:30:00|373.22|367.22|373.48|367.48|373.91|367.91|373.14|367.14|0
1591036500000|2020-06-01 18:35:00|373.44|367.44|372.73|366.73|373.44|367.44|372.44|366.44|0
1591036800000|2020-06-01 18:40:00|372.75|366.75|372.93|366.93|373.19|367.19|372.3|366.3|0
1591037100000|2020-06-01 18:45:00|372.95|366.95|373.7|367.7|373.74|367.74|372.65|366.65|0
1591037400000|2020-06-01 18:50:00|373.64|367.64|373.85|367.85|374.36|368.36|373.59|367.59|0
1591037700000|2020-06-01 18:55:00|373.83|367.83|374.04|368.04|374.36|368.36|373.83|367.83|0
1591038000000|2020-06-01 19:00:00|374.06|368.06|373.22|367.22|374.11|368.11|373.06|367.06|0
1591038300000|2020-06-01 19:05:00|373.23|367.23|373.12|367.12|373.46|367.46|372.8|366.8|0
1591038600000|2020-06-01 19:10:00|373.13|367.13|372.35|366.35|373.19|367.19|372.34|366.34|0
1591038900000|2020-06-01 19:15:00|372.36|366.36|373|367|373.16|367.16|372.23|366.23|0
1591039200000|2020-06-01 19:20:00|372.91|366.91|372.57|366.57|373.1|367.1|372.15|366.15|0
1591039500000|2020-06-01 19:25:00|372.58|366.58|373.39|367.39|373.48|367.48|372.55|366.55|0
1591039800000|2020-06-01 19:30:00|373.41|367.41|373.51|367.51|373.73|367.73|372.91|366.91|0
1591040100000|2020-06-01 19:35:00|373.47|367.47|372.94|366.94|373.64|367.64|372.91|366.91|0
1591040400000|2020-06-01 19:40:00|372.99|366.99|373.18|367.18|373.18|367.18|372.56|366.56|0
1591040700000|2020-06-01 19:45:00|373.09|367.09|372.54|366.54|373.1|367.1|372.38|366.38|0
1591041000000|2020-06-01 19:50:00|372.53|366.53|371.69|365.69|372.82|366.82|371.42|365.42|0
1591041300000|2020-06-01 19:55:00|371.63|365.63|371.99|365.99|372.6|366.6|371.62|365.62|0
1591104600000|2020-06-02 13:30:00|376.52|370.52|376.04|370.04|376.85|370.85|375.53|369.53|0
1591104900000|2020-06-02 13:35:00|375.98|369.98|372.72|366.72|375.98|369.98|372.45|366.45|0
1591105200000|2020-06-02 13:40:00|372.74|366.74|375.1|369.1|375.19|369.19|372.43|366.43|0
1591105500000|2020-06-02 13:45:00|375.11|369.11|372.46|366.46|375.65|369.65|371.76|365.76|0
1591105800000|2020-06-02 13:50:00|372.53|366.53|372.01|366.01|373.4|367.4|372.01|366.01|0
1591106100000|2020-06-02 13:55:00|372.02|366.02|370.99|364.99|372.02|366.02|370.24|364.24|0
1591106400000|2020-06-02 14:00:00|371|365|372.26|366.26|372.72|366.72|370.97|364.97|0
1591106700000|2020-06-02 14:05:00|372.24|366.24|372.99|366.99|373.35|367.35|372.05|366.05|0
1591107000000|2020-06-02 14:10:00|372.98|366.98|371.36|365.36|373.18|367.18|370.9|364.9|0
1591107300000|2020-06-02 14:15:00|371.35|365.35|372.37|366.37|372.37|366.37|370.86|364.86|0
1591107600000|2020-06-02 14:20:00|372.38|366.38|371.83|365.83|373.2|367.2|371.83|365.83|0
1591107900000|2020-06-02 14:25:00|371.85|365.85|372.09|366.09|372.38|366.38|371.51|365.51|0
1591108200000|2020-06-02 14:30:00|372.1|366.1|369.86|363.86|372.22|366.22|369.86|363.86|0
1591108500000|2020-06-02 14:35:00|369.84|363.84|369.95|363.95|370.47|364.47|369.83|363.83|0
1591108800000|2020-06-02 14:40:00|369.89|363.89|370.22|364.22|370.62|364.62|369.89|363.89|0
1591109100000|2020-06-02 14:45:00|370.21|364.21|368.57|362.57|370.39|364.39|368.11|362.11|0
1591109400000|2020-06-02 14:50:00|368.51|362.51|368.55|362.55|368.7|362.7|367.35|361.35|0
1591109700000|2020-06-02 14:55:00|368.54|362.54|369.25|363.25|369.53|363.53|368.54|362.54|0
1591110000000|2020-06-02 15:00:00|369.28|363.28|368.5|362.5|369.43|363.43|367.99|361.99|0
1591110300000|2020-06-02 15:05:00|368.48|362.48|367.29|361.29|368.63|362.63|366.91|360.91|0
1591110600000|2020-06-02 15:10:00|367.32|361.32|367.7|361.7|368.07|362.07|367.27|361.27|0
1591110900000|2020-06-02 15:15:00|367.68|361.68|368.61|362.61|368.8|362.8|367.65|361.65|0
1591111200000|2020-06-02 15:20:00|368.62|362.62|368.31|362.31|368.84|362.84|368.08|362.08|0
1591111500000|2020-06-02 15:25:00|368.32|362.32|368.49|362.49|368.65|362.65|368.15|362.15|0
1591111800000|2020-06-02 15:30:00|368.39|362.39|368.45|362.45|368.58|362.58|368.01|362.01|0
1591112100000|2020-06-02 15:35:00|368.5|362.5|369.57|363.57|369.62|363.62|368.45|362.45|0
1591112400000|2020-06-02 15:40:00|369.58|363.58|370.72|364.72|370.88|364.88|369.58|363.58|0
1591112700000|2020-06-02 15:45:00|370.81|364.81|371.65|365.65|371.73|365.73|370.52|364.52|0
1591113000000|2020-06-02 15:50:00|371.58|365.58|371.25|365.25|371.62|365.62|370.67|364.67|0
1591113300000|2020-06-02 15:55:00|371.26|365.26|371.23|365.23|371.66|365.66|370.97|364.97|0
1591113600000|2020-06-02 16:00:00|371.24|365.24|371.59|365.59|371.98|365.98|371.24|365.24|0
1591113900000|2020-06-02 16:05:00|371.58|365.58|371.22|365.22|371.75|365.75|371.22|365.22|0
1591114200000|2020-06-02 16:10:00|371.23|365.23|371.53|365.53|371.64|365.64|371.07|365.07|0
1591114500000|2020-06-02 16:15:00|371.54|365.54|372.15|366.15|372.21|366.21|371.54|365.54|0
1591114800000|2020-06-02 16:20:00|372.16|366.16|371.8|365.8|372.19|366.19|371.8|365.8|0
1591115100000|2020-06-02 16:25:00|371.78|365.78|372.31|366.31|372.47|366.47|371.61|365.61|0
1591115400000|2020-06-02 16:30:00|372.3|366.3|372.27|366.27|372.47|366.47|372.13|366.13|0
1591115700000|2020-06-02 16:35:00|372.28|366.28|372.21|366.21|372.28|366.28|371.8|365.8|0
1591116000000|2020-06-02 16:40:00|372.23|366.23|372.24|366.24|372.33|366.33|372.16|366.16|0
1591116300000|2020-06-02 16:45:00|372.25|366.25|372.13|366.13|372.4|366.4|372.03|366.03|0
1591116600000|2020-06-02 16:50:00|372.05|366.05|371.63|365.63|372.09|366.09|371.43|365.43|0
1591116900000|2020-06-02 16:55:00|371.7|365.7|371.49|365.49|371.9|365.9|371.34|365.34|0
1591117200000|2020-06-02 17:00:00|371.48|365.48|371|365|371.5|365.5|370.97|364.97|0
1591117500000|2020-06-02 17:05:00|370.99|364.99|370.9|364.9|371.16|365.16|370.57|364.57|0
1591117800000|2020-06-02 17:10:00|370.91|364.91|371.58|365.58|371.63|365.63|370.85|364.85|0
1591118100000|2020-06-02 17:15:00|371.57|365.57|372.27|366.27|372.31|366.31|371.35|365.35|0
1591118400000|2020-06-02 17:20:00|372.28|366.28|372.84|366.84|373.17|367.17|372.27|366.27|0
1591118700000|2020-06-02 17:25:00|372.85|366.85|373.64|367.64|373.95|367.95|372.7|366.7|0
1591119000000|2020-06-02 17:30:00|373.6|367.6|373.71|367.71|374.24|368.24|373.35|367.35|0
1591119300000|2020-06-02 17:35:00|373.73|367.73|374.52|368.52|374.62|368.62|373.73|367.73|0
1591119600000|2020-06-02 17:40:00|374.5|368.5|374.13|368.13|374.59|368.59|373.81|367.81|0
1591119900000|2020-06-02 17:45:00|374.14|368.14|373.01|367.01|374.14|368.14|372.75|366.75|0
1591120200000|2020-06-02 17:50:00|373.02|367.02|373.66|367.66|373.66|367.66|372.99|366.99|0
1591120500000|2020-06-02 17:55:00|373.68|367.68|373.41|367.41|373.68|367.68|373.08|367.08|0
1591120800000|2020-06-02 18:00:00|373.39|367.39|373.21|367.21|373.66|367.66|373.2|367.2|0
1591121100000|2020-06-02 18:05:00|373.2|367.2|372.46|366.46|373.2|367.2|372.21|366.21|0
1591121400000|2020-06-02 18:10:00|372.51|366.51|372.69|366.69|372.84|366.84|372.36|366.36|0
1591121700000|2020-06-02 18:15:00|372.7|366.7|373.4|367.4|373.4|367.4|372.35|366.35|0
1591122000000|2020-06-02 18:20:00|373.42|367.42|372.61|366.61|373.42|367.42|372.54|366.54|0
1591122300000|2020-06-02 18:25:00|372.57|366.57|371.92|365.92|372.7|366.7|371.79|365.79|0
1591122600000|2020-06-02 18:30:00|371.93|365.93|371.58|365.58|372.01|366.01|371.51|365.51|0
1591122900000|2020-06-02 18:35:00|371.57|365.57|371.56|365.56|371.89|365.89|371.49|365.49|0
1591123200000|2020-06-02 18:40:00|371.54|365.54|372.64|366.64|372.77|366.77|371.54|365.54|0
1591123500000|2020-06-02 18:45:00|372.65|366.65|372.6|366.6|373.02|367.02|372.43|366.43|0
1591123800000|2020-06-02 18:50:00|372.61|366.61|373.2|367.2|373.2|367.2|372.56|366.56|0
1591124100000|2020-06-02 18:55:00|373.15|367.15|373.15|367.15|373.37|367.37|372.9|366.9|0
1591124400000|2020-06-02 19:00:00|373.13|367.13|372.56|366.56|373.14|367.14|372.34|366.34|0
1591124700000|2020-06-02 19:05:00|372.52|366.52|372.26|366.26|372.84|366.84|372.19|366.19|0
1591125000000|2020-06-02 19:10:00|372.24|366.24|371.8|365.8|372.27|366.27|371.74|365.74|0
1591125300000|2020-06-02 19:15:00|371.82|365.82|372.1|366.1|372.27|366.27|371.64|365.64|0
1591125600000|2020-06-02 19:20:00|372.07|366.07|371.55|365.55|372.27|366.27|371.46|365.46|0
1591125900000|2020-06-02 19:25:00|371.53|365.53|371.43|365.43|371.54|365.54|371.15|365.15|0
1591126200000|2020-06-02 19:30:00|371.48|365.48|371.34|365.34|371.7|365.7|371.28|365.28|0
1591126500000|2020-06-02 19:35:00|371.35|365.35|371.16|365.16|371.69|365.69|370.96|364.96|0
1591126800000|2020-06-02 19:40:00|371.12|365.12|371.06|365.06|371.32|365.32|370.9|364.9|0
1591127100000|2020-06-02 19:45:00|371.12|365.12|371.3|365.3|371.56|365.56|371.01|365.01|0
1591127400000|2020-06-02 19:50:00|371.46|365.46|371.07|365.07|371.92|365.92|370.91|364.91|0
1591127700000|2020-06-02 19:55:00|371.08|365.08|371.9|365.9|372.05|366.05|371|365|0
1591191000000|2020-06-03 13:30:00|373.64|367.64|375.12|369.12|375.18|369.18|373.62|367.62|0
1591191300000|2020-06-03 13:35:00|375.09|369.09|373.38|367.38|375.14|369.14|372.71|366.71|0
1591191600000|2020-06-03 13:40:00|373.31|367.31|375.69|369.69|375.77|369.77|373.31|367.31|0
1591191900000|2020-06-03 13:45:00|375.72|369.72|377.12|371.12|377.4|371.4|375.69|369.69|0
1591192200000|2020-06-03 13:50:00|377.11|371.11|376.56|370.56|377.81|371.81|376.45|370.45|0
1591192500000|2020-06-03 13:55:00|376.63|370.63|377.46|371.46|378.12|372.12|376.63|370.63|0
1591192800000|2020-06-03 14:00:00|377.49|371.49|379.41|373.41|379.7|373.7|377.33|371.33|0
1591193100000|2020-06-03 14:05:00|379.44|373.44|379.16|373.16|379.67|373.67|378.82|372.82|0
1591193400000|2020-06-03 14:10:00|379.23|373.23|378.5|372.5|379.31|373.31|378.09|372.09|0
1591193700000|2020-06-03 14:15:00|378.53|372.53|378.88|372.88|379.02|373.02|377.88|371.88|0
1591194000000|2020-06-03 14:20:00|378.95|372.95|377.5|371.5|379.03|373.03|377.36|371.36|0
1591194300000|2020-06-03 14:25:00|377.49|371.49|377.29|371.29|378.03|372.03|377.03|371.03|0
1591194600000|2020-06-03 14:30:00|377.37|371.37|377.4|371.4|377.89|371.89|377.06|371.06|0
1591194900000|2020-06-03 14:35:00|377.37|371.37|376.62|370.62|377.82|371.82|376.61|370.61|0
1591195200000|2020-06-03 14:40:00|376.64|370.64|376.06|370.06|376.67|370.67|375.56|369.56|0
1591195500000|2020-06-03 14:45:00|376.02|370.02|376.34|370.34|376.37|370.37|375.66|369.66|0
1591195800000|2020-06-03 14:50:00|376.36|370.36|376.59|370.59|376.71|370.71|376.24|370.24|0
1591196100000|2020-06-03 14:55:00|376.56|370.56|376|370|376.92|370.92|375.78|369.78|0
1591196400000|2020-06-03 15:00:00|375.97|369.97|377.46|371.46|377.5|371.5|375.91|369.91|0
1591196700000|2020-06-03 15:05:00|377.43|371.43|377.94|371.94|378|372|377.35|371.35|0
1591197000000|2020-06-03 15:10:00|377.91|371.91|377.01|371.01|378.02|372.02|376.78|370.78|0
1591197300000|2020-06-03 15:15:00|377|371|377.69|371.69|378.12|372.12|377|371|0
1591197600000|2020-06-03 15:20:00|377.74|371.74|377.71|371.71|377.75|371.75|377.25|371.25|0
1591197900000|2020-06-03 15:25:00|377.76|371.76|377.28|371.28|377.93|371.93|377.27|371.27|0
1591198200000|2020-06-03 15:30:00|377.29|371.29|377.78|371.78|377.78|371.78|377.04|371.04|0
1591198500000|2020-06-03 15:35:00|377.79|371.79|376.75|370.75|377.88|371.88|376.68|370.68|0
1591198800000|2020-06-03 15:40:00|376.8|370.8|375.92|369.92|376.9|370.9|375.9|369.9|0
1591199100000|2020-06-03 15:45:00|375.86|369.86|376.35|370.35|376.46|370.46|375.72|369.72|0
1591199400000|2020-06-03 15:50:00|376.33|370.33|376.06|370.06|376.33|370.33|375.69|369.69|0
1591199700000|2020-06-03 15:55:00|376.07|370.07|376.84|370.84|376.84|370.84|376.05|370.05|0
1591200000000|2020-06-03 16:00:00|376.83|370.83|376.47|370.47|376.93|370.93|376.47|370.47|0
1591200300000|2020-06-03 16:05:00|376.48|370.48|375.6|369.6|376.56|370.56|375.6|369.6|0
1591200600000|2020-06-03 16:10:00|375.59|369.59|375.88|369.88|376.25|370.25|375.51|369.51|0
1591200900000|2020-06-03 16:15:00|375.87|369.87|375.65|369.65|375.97|369.97|375.37|369.37|0
1591201200000|2020-06-03 16:20:00|375.66|369.66|375.06|369.06|375.66|369.66|374.93|368.93|0
1591201500000|2020-06-03 16:25:00|375.03|369.03|375.74|369.74|375.74|369.74|375.02|369.02|0
1591201800000|2020-06-03 16:30:00|375.76|369.76|376.23|370.23|376.23|370.23|375.49|369.49|0
1591202100000|2020-06-03 16:35:00|376.24|370.24|375.95|369.95|376.29|370.29|375.83|369.83|0
1591202400000|2020-06-03 16:40:00|375.96|369.96|376.53|370.53|376.69|370.69|375.76|369.76|0
1591202700000|2020-06-03 16:45:00|376.52|370.52|376.56|370.56|376.75|370.75|376.32|370.32|0
1591203000000|2020-06-03 16:50:00|376.57|370.57|376.47|370.47|376.83|370.83|376.34|370.34|0
1591203300000|2020-06-03 16:55:00|376.43|370.43|376.57|370.57|376.75|370.75|376.26|370.26|0
1591203600000|2020-06-03 17:00:00|376.58|370.58|377.14|371.14|377.15|371.15|376.41|370.41|0
1591203900000|2020-06-03 17:05:00|377.12|371.12|377.91|371.91|378.04|372.04|377.08|371.08|0
1591204200000|2020-06-03 17:10:00|377.94|371.94|377.8|371.8|377.94|371.94|377.48|371.48|0
1591204500000|2020-06-03 17:15:00|377.83|371.83|378.34|372.34|378.65|372.65|377.83|371.83|0
1591204800000|2020-06-03 17:20:00|378.39|372.39|378.28|372.28|378.39|372.39|378.03|372.03|0
1591205100000|2020-06-03 17:25:00|378.27|372.27|378.16|372.16|378.54|372.54|378.04|372.04|0
1591205400000|2020-06-03 17:30:00|378.2|372.2|378.26|372.26|378.26|372.26|377.68|371.68|0
1591205700000|2020-06-03 17:35:00|378.29|372.29|377.42|371.42|378.31|372.31|377.29|371.29|0
1591206000000|2020-06-03 17:40:00|377.41|371.41|377.71|371.71|377.75|371.75|377.29|371.29|0
1591206300000|2020-06-03 17:45:00|377.68|371.68|377.45|371.45|377.72|371.72|377.24|371.24|0
1591206600000|2020-06-03 17:50:00|377.44|371.44|377.24|371.24|377.44|371.44|376.9|370.9|0
1591206900000|2020-06-03 17:55:00|377.25|371.25|377.23|371.23|377.4|371.4|376.99|370.99|0
1591207200000|2020-06-03 18:00:00|377.28|371.28|377.87|371.87|377.91|371.91|377.11|371.11|0
1591207500000|2020-06-03 18:05:00|377.89|371.89|377.98|371.98|378.1|372.1|377.66|371.66|0
1591207800000|2020-06-03 18:10:00|377.99|371.99|377.83|371.83|378.59|372.59|377.78|371.78|0
1591208100000|2020-06-03 18:15:00|377.74|371.74|377.32|371.32|377.74|371.74|377.13|371.13|0
1591208400000|2020-06-03 18:20:00|377.33|371.33|377.38|371.38|377.47|371.47|377.06|371.06|0
1591208700000|2020-06-03 18:25:00|377.37|371.37|376.33|370.33|377.38|371.38|376.33|370.33|0
1591209000000|2020-06-03 18:30:00|376.31|370.31|376.9|370.9|377.08|371.08|376.22|370.22|0
1591209300000|2020-06-03 18:35:00|376.91|370.91|376.8|370.8|376.93|370.93|376.59|370.59|0
1591209600000|2020-06-03 18:40:00|376.79|370.79|376.62|370.62|377|371|376.54|370.54|0
1591209900000|2020-06-03 18:45:00|376.65|370.65|376.49|370.49|377.11|371.11|376.45|370.45|0
1591210200000|2020-06-03 18:50:00|376.43|370.43|376.16|370.16|376.72|370.72|376.16|370.16|0
1591210500000|2020-06-03 18:55:00|376.2|370.2|376.41|370.41|376.77|370.77|376.11|370.11|0
1591210800000|2020-06-03 19:00:00|376.39|370.39|375.9|369.9|376.42|370.42|375.51|369.51|0
1591211100000|2020-06-03 19:05:00|375.92|369.92|376.3|370.3|376.45|370.45|375.92|369.92|0
1591211400000|2020-06-03 19:10:00|376.31|370.31|376.14|370.14|376.54|370.54|376.05|370.05|0
1591211700000|2020-06-03 19:15:00|376.13|370.13|376.01|370.01|376.16|370.16|375.51|369.51|0
1591212000000|2020-06-03 19:20:00|375.98|369.98|376.24|370.24|376.32|370.32|375.79|369.79|0
1591212300000|2020-06-03 19:25:00|376.22|370.22|376.18|370.18|376.74|370.74|376|370|0
1591212600000|2020-06-03 19:30:00|376.17|370.17|375.38|369.38|376.28|370.28|375.33|369.33|0
1591212900000|2020-06-03 19:35:00|375.37|369.37|376.06|370.06|376.07|370.07|375.37|369.37|0
1591213200000|2020-06-03 19:40:00|376.11|370.11|375.66|369.66|376.15|370.15|375.66|369.66|0
1591213500000|2020-06-03 19:45:00|375.67|369.67|376.08|370.08|376.27|370.27|375.47|369.47|0
1591213800000|2020-06-03 19:50:00|376.1|370.1|376.76|370.76|376.8|370.8|375.63|369.63|0
1591214100000|2020-06-03 19:55:00|376.75|370.75|376.24|370.24|376.78|370.78|375.9|369.9|0
1591191000000|2020-06-03 13:30:00|373.64|367.64|375.12|369.12|375.18|369.18|373.62|367.62|0
1591191300000|2020-06-03 13:35:00|375.09|369.09|373.38|367.38|375.14|369.14|372.71|366.71|0
1591191600000|2020-06-03 13:40:00|373.31|367.31|375.69|369.69|375.77|369.77|373.31|367.31|0
1591191900000|2020-06-03 13:45:00|375.72|369.72|377.12|371.12|377.4|371.4|375.69|369.69|0
1591192200000|2020-06-03 13:50:00|377.11|371.11|376.56|370.56|377.81|371.81|376.45|370.45|0
1591192500000|2020-06-03 13:55:00|376.63|370.63|377.46|371.46|378.12|372.12|376.63|370.63|0
1591192800000|2020-06-03 14:00:00|377.49|371.49|379.41|373.41|379.7|373.7|377.33|371.33|0
1591193100000|2020-06-03 14:05:00|379.44|373.44|379.16|373.16|379.67|373.67|378.82|372.82|0
1591193400000|2020-06-03 14:10:00|379.23|373.23|378.5|372.5|379.31|373.31|378.09|372.09|0
1591193700000|2020-06-03 14:15:00|378.53|372.53|378.88|372.88|379.02|373.02|377.88|371.88|0
1591194000000|2020-06-03 14:20:00|378.95|372.95|377.5|371.5|379.03|373.03|377.36|371.36|0
1591194300000|2020-06-03 14:25:00|377.49|371.49|377.29|371.29|378.03|372.03|377.03|371.03|0
1591194600000|2020-06-03 14:30:00|377.37|371.37|377.4|371.4|377.89|371.89|377.06|371.06|0
1591194900000|2020-06-03 14:35:00|377.37|371.37|376.62|370.62|377.82|371.82|376.61|370.61|0
1591195200000|2020-06-03 14:40:00|376.64|370.64|376.06|370.06|376.67|370.67|375.56|369.56|0
1591195500000|2020-06-03 14:45:00|376.02|370.02|376.34|370.34|376.37|370.37|375.66|369.66|0
1591195800000|2020-06-03 14:50:00|376.36|370.36|376.59|370.59|376.71|370.71|376.24|370.24|0
1591196100000|2020-06-03 14:55:00|376.56|370.56|376|370|376.92|370.92|375.78|369.78|0
1591196400000|2020-06-03 15:00:00|375.97|369.97|377.46|371.46|377.5|371.5|375.91|369.91|0
1591196700000|2020-06-03 15:05:00|377.43|371.43|377.94|371.94|378|372|377.35|371.35|0
1591197000000|2020-06-03 15:10:00|377.91|371.91|377.01|371.01|378.02|372.02|376.78|370.78|0
1591197300000|2020-06-03 15:15:00|377|371|377.69|371.69|378.12|372.12|377|371|0
1591197600000|2020-06-03 15:20:00|377.74|371.74|377.71|371.71|377.75|371.75|377.25|371.25|0
1591197900000|2020-06-03 15:25:00|377.76|371.76|377.28|371.28|377.93|371.93|377.27|371.27|0
1591198200000|2020-06-03 15:30:00|377.29|371.29|377.78|371.78|377.78|371.78|377.04|371.04|0
1591198500000|2020-06-03 15:35:00|377.79|371.79|376.75|370.75|377.88|371.88|376.68|370.68|0
1591198800000|2020-06-03 15:40:00|376.8|370.8|375.92|369.92|376.9|370.9|375.9|369.9|0
1591199100000|2020-06-03 15:45:00|375.86|369.86|376.35|370.35|376.46|370.46|375.72|369.72|0
1591199400000|2020-06-03 15:50:00|376.33|370.33|376.06|370.06|376.33|370.33|375.69|369.69|0
1591199700000|2020-06-03 15:55:00|376.07|370.07|376.84|370.84|376.84|370.84|376.05|370.05|0
1591200000000|2020-06-03 16:00:00|376.83|370.83|376.47|370.47|376.93|370.93|376.47|370.47|0
1591200300000|2020-06-03 16:05:00|376.48|370.48|375.6|369.6|376.56|370.56|375.6|369.6|0
1591200600000|2020-06-03 16:10:00|375.59|369.59|375.88|369.88|376.25|370.25|375.51|369.51|0
1591200900000|2020-06-03 16:15:00|375.87|369.87|375.65|369.65|375.97|369.97|375.37|369.37|0
1591201200000|2020-06-03 16:20:00|375.66|369.66|375.06|369.06|375.66|369.66|374.93|368.93|0
1591201500000|2020-06-03 16:25:00|375.03|369.03|375.74|369.74|375.74|369.74|375.02|369.02|0
1591201800000|2020-06-03 16:30:00|375.76|369.76|376.23|370.23|376.23|370.23|375.49|369.49|0
1591202100000|2020-06-03 16:35:00|376.24|370.24|375.95|369.95|376.29|370.29|375.83|369.83|0
1591202400000|2020-06-03 16:40:00|375.96|369.96|376.53|370.53|376.69|370.69|375.76|369.76|0
1591202700000|2020-06-03 16:45:00|376.52|370.52|376.56|370.56|376.75|370.75|376.32|370.32|0
1591203000000|2020-06-03 16:50:00|376.57|370.57|376.47|370.47|376.83|370.83|376.34|370.34|0
1591203300000|2020-06-03 16:55:00|376.43|370.43|376.57|370.57|376.75|370.75|376.26|370.26|0
1591203600000|2020-06-03 17:00:00|376.58|370.58|377.14|371.14|377.15|371.15|376.41|370.41|0
1591203900000|2020-06-03 17:05:00|377.12|371.12|377.91|371.91|378.04|372.04|377.08|371.08|0
1591204200000|2020-06-03 17:10:00|377.94|371.94|377.8|371.8|377.94|371.94|377.48|371.48|0
1591204500000|2020-06-03 17:15:00|377.83|371.83|378.34|372.34|378.65|372.65|377.83|371.83|0
1591204800000|2020-06-03 17:20:00|378.39|372.39|378.28|372.28|378.39|372.39|378.03|372.03|0
1591205100000|2020-06-03 17:25:00|378.27|372.27|378.16|372.16|378.54|372.54|378.04|372.04|0
1591205400000|2020-06-03 17:30:00|378.2|372.2|378.26|372.26|378.26|372.26|377.68|371.68|0
1591205700000|2020-06-03 17:35:00|378.29|372.29|377.42|371.42|378.31|372.31|377.29|371.29|0
1591206000000|2020-06-03 17:40:00|377.41|371.41|377.71|371.71|377.75|371.75|377.29|371.29|0
1591206300000|2020-06-03 17:45:00|377.68|371.68|377.45|371.45|377.72|371.72|377.24|371.24|0
1591206600000|2020-06-03 17:50:00|377.44|371.44|377.24|371.24|377.44|371.44|376.9|370.9|0
1591206900000|2020-06-03 17:55:00|377.25|371.25|377.23|371.23|377.4|371.4|376.99|370.99|0
1591207200000|2020-06-03 18:00:00|377.28|371.28|377.87|371.87|377.91|371.91|377.11|371.11|0
1591207500000|2020-06-03 18:05:00|377.89|371.89|377.98|371.98|378.1|372.1|377.66|371.66|0
1591207800000|2020-06-03 18:10:00|377.99|371.99|377.83|371.83|378.59|372.59|377.78|371.78|0
1591208100000|2020-06-03 18:15:00|377.74|371.74|377.32|371.32|377.74|371.74|377.13|371.13|0
1591208400000|2020-06-03 18:20:00|377.33|371.33|377.38|371.38|377.47|371.47|377.06|371.06|0
1591208700000|2020-06-03 18:25:00|377.37|371.37|376.33|370.33|377.38|371.38|376.33|370.33|0
1591209000000|2020-06-03 18:30:00|376.31|370.31|376.9|370.9|377.08|371.08|376.22|370.22|0
1591209300000|2020-06-03 18:35:00|376.91|370.91|376.8|370.8|376.93|370.93|376.59|370.59|0
1591209600000|2020-06-03 18:40:00|376.79|370.79|376.62|370.62|377|371|376.54|370.54|0
1591209900000|2020-06-03 18:45:00|376.65|370.65|376.49|370.49|377.11|371.11|376.45|370.45|0
1591210200000|2020-06-03 18:50:00|376.43|370.43|376.16|370.16|376.72|370.72|376.16|370.16|0
1591210500000|2020-06-03 18:55:00|376.2|370.2|376.41|370.41|376.77|370.77|376.11|370.11|0
1591210800000|2020-06-03 19:00:00|376.39|370.39|375.9|369.9|376.42|370.42|375.51|369.51|0
1591211100000|2020-06-03 19:05:00|375.92|369.92|376.3|370.3|376.45|370.45|375.92|369.92|0
1591211400000|2020-06-03 19:10:00|376.31|370.31|376.14|370.14|376.54|370.54|376.05|370.05|0
1591211700000|2020-06-03 19:15:00|376.13|370.13|376.01|370.01|376.16|370.16|375.51|369.51|0
1591212000000|2020-06-03 19:20:00|375.98|369.98|376.24|370.24|376.32|370.32|375.79|369.79|0
1591212300000|2020-06-03 19:25:00|376.22|370.22|376.18|370.18|376.74|370.74|376|370|0
1591212600000|2020-06-03 19:30:00|376.17|370.17|375.38|369.38|376.28|370.28|375.33|369.33|0
1591212900000|2020-06-03 19:35:00|375.37|369.37|376.06|370.06|376.07|370.07|375.37|369.37|0
1591213200000|2020-06-03 19:40:00|376.11|370.11|375.66|369.66|376.15|370.15|375.66|369.66|0
1591213500000|2020-06-03 19:45:00|375.67|369.67|376.08|370.08|376.27|370.27|375.47|369.47|0
1591213800000|2020-06-03 19:50:00|376.1|370.1|376.76|370.76|376.8|370.8|375.63|369.63|0
1591214100000|2020-06-03 19:55:00|376.75|370.75|376.24|370.24|376.78|370.78|375.9|369.9|0
1591277400000|2020-06-04 13:30:00|377.03|371.03|375.45|369.45|377.04|371.04|374.98|368.98|0
1591277700000|2020-06-04 13:35:00|375.48|369.48|375.51|369.51|376.54|370.54|375|369|0
1591278000000|2020-06-04 13:40:00|375.47|369.47|375.43|369.43|376.41|370.41|374.73|368.73|0
1591278300000|2020-06-04 13:45:00|375.4|369.4|372.88|366.88|375.41|369.41|372.3|366.3|0
1591278600000|2020-06-04 13:50:00|372.85|366.85|375.89|369.89|376.21|370.21|372.8|366.8|0
1591278900000|2020-06-04 13:55:00|375.95|369.95|375.39|369.39|376|370|375.2|369.2|0
1591279200000|2020-06-04 14:00:00|375.37|369.37|376.64|370.64|376.74|370.74|374.95|368.95|0
1591279500000|2020-06-04 14:05:00|376.65|370.65|376.18|370.18|376.68|370.68|375.78|369.78|0
1591279800000|2020-06-04 14:10:00|376.19|370.19|375.05|369.05|376.22|370.22|374.81|368.81|0
1591280100000|2020-06-04 14:15:00|375.06|369.06|377.03|371.03|377.03|371.03|375.06|369.06|0
1591280400000|2020-06-04 14:20:00|377.02|371.02|379.02|373.02|379.55|373.55|376.62|370.62|0
1591280700000|2020-06-04 14:25:00|379.01|373.01|379.72|373.72|379.82|373.82|378.59|372.59|0
1591281000000|2020-06-04 14:30:00|379.75|373.75|380.96|374.96|381.28|375.28|379.71|373.71|0
1591281300000|2020-06-04 14:35:00|380.97|374.97|379.57|373.57|381.02|375.02|379.46|373.46|0
1591281600000|2020-06-04 14:40:00|379.59|373.59|378.84|372.84|379.89|373.89|378.84|372.84|0
1591281900000|2020-06-04 14:45:00|378.83|372.83|379.47|373.47|379.47|373.47|378.56|372.56|0
1591282200000|2020-06-04 14:50:00|379.41|373.41|379.25|373.25|379.56|373.56|378.92|372.92|0
1591282500000|2020-06-04 14:55:00|379.24|373.24|380.05|374.05|380.18|374.18|379.21|373.21|0
1591282800000|2020-06-04 15:00:00|380.03|374.03|380.28|374.28|380.28|374.28|379.74|373.74|0
1591283100000|2020-06-04 15:05:00|380.24|374.24|379.2|373.2|381.06|375.06|379.09|373.09|0
1591283400000|2020-06-04 15:10:00|379.21|373.21|377.46|371.46|379.21|373.21|377.16|371.16|0
1591283700000|2020-06-04 15:15:00|377.47|371.47|375.68|369.68|377.48|371.48|375.68|369.68|0
1591284000000|2020-06-04 15:20:00|375.6|369.6|376.37|370.37|376.91|370.91|375.45|369.45|0
1591284300000|2020-06-04 15:25:00|376.38|370.38|375.09|369.09|376.4|370.4|374.81|368.81|0
1591284600000|2020-06-04 15:30:00|375.04|369.04|375.99|369.99|376.05|370.05|374.9|368.9|0
1591284900000|2020-06-04 15:35:00|376|370|376.94|370.94|377.04|371.04|376|370|0
1591285200000|2020-06-04 15:40:00|376.95|370.95|376.78|370.78|377.2|371.2|376.65|370.65|0
1591285500000|2020-06-04 15:45:00|376.79|370.79|376.15|370.15|377.09|371.09|376.14|370.14|0
1591285800000|2020-06-04 15:50:00|376.14|370.14|376.7|370.7|376.71|370.71|376.05|370.05|0
1591286100000|2020-06-04 15:55:00|376.71|370.71|377.42|371.42|377.44|371.44|376.68|370.68|0
1591286400000|2020-06-04 16:00:00|377.37|371.37|378.09|372.09|378.33|372.33|377.35|371.35|0
1591286700000|2020-06-04 16:05:00|378.19|372.19|379.38|373.38|379.58|373.58|378.19|372.19|0
1591287000000|2020-06-04 16:10:00|379.4|373.4|378.83|372.83|379.73|373.73|378.72|372.72|0
1591287300000|2020-06-04 16:15:00|378.82|372.82|378.63|372.63|378.97|372.97|378.47|372.47|0
1591287600000|2020-06-04 16:20:00|378.64|372.64|378.9|372.9|378.92|372.92|378.13|372.13|0
1591287900000|2020-06-04 16:25:00|378.84|372.84|378.57|372.57|379.27|373.27|378.21|372.21|0
1591288200000|2020-06-04 16:30:00|378.5|372.5|377.75|371.75|378.5|372.5|377.37|371.37|0
1591288500000|2020-06-04 16:35:00|377.74|371.74|377.33|371.33|377.79|371.79|377.3|371.3|0
1591288800000|2020-06-04 16:40:00|377.18|371.18|377.37|371.37|377.56|371.56|376.96|370.96|0
1591289100000|2020-06-04 16:45:00|377.43|371.43|376.89|370.89|377.43|371.43|376.8|370.8|0
1591289400000|2020-06-04 16:50:00|376.9|370.9|376.12|370.12|376.91|370.91|375.78|369.78|0
1591289700000|2020-06-04 16:55:00|376.08|370.08|375.97|369.97|376.16|370.16|375.79|369.79|0
1591290000000|2020-06-04 17:00:00|375.95|369.95|375.3|369.3|375.95|369.95|374.71|368.71|0
1591290300000|2020-06-04 17:05:00|375.31|369.31|375.96|369.96|376.05|370.05|375.09|369.09|0
1591290600000|2020-06-04 17:10:00|375.98|369.98|376.47|370.47|376.55|370.55|375.76|369.76|0
1591290900000|2020-06-04 17:15:00|376.46|370.46|376.2|370.2|376.54|370.54|375.95|369.95|0
1591291200000|2020-06-04 17:20:00|376.18|370.18|376.29|370.29|376.69|370.69|376.18|370.18|0
1591291500000|2020-06-04 17:25:00|376.25|370.25|376.85|370.85|376.99|370.99|376.11|370.11|0
1591291800000|2020-06-04 17:30:00|376.86|370.86|378.04|372.04|378.04|372.04|376.86|370.86|0
1591292100000|2020-06-04 17:35:00|378.07|372.07|378.42|372.42|378.42|372.42|377.96|371.96|0
1591292400000|2020-06-04 17:40:00|378.41|372.41|379.12|373.12|379.17|373.17|378.25|372.25|0
1591292700000|2020-06-04 17:45:00|379.11|373.11|379.68|373.68|379.88|373.88|378.61|372.61|0
1591293000000|2020-06-04 17:50:00|379.66|373.66|380.26|374.26|380.79|374.79|379.44|373.44|0
1591293300000|2020-06-04 17:55:00|380.21|374.21|380.23|374.23|380.37|374.37|379.83|373.83|0
1591293600000|2020-06-04 18:00:00|380.2|374.2|380.12|374.12|380.46|374.46|380.11|374.11|0
1591293900000|2020-06-04 18:05:00|380.08|374.08|380.05|374.05|380.3|374.3|379.58|373.58|0
1591294200000|2020-06-04 18:10:00|380.06|374.06|381.83|375.83|381.85|375.85|380.06|374.06|0
1591294500000|2020-06-04 18:15:00|381.86|375.86|380.72|374.72|381.94|375.94|380.72|374.72|0
1591294800000|2020-06-04 18:20:00|380.71|374.71|381.16|375.16|381.25|375.25|380.62|374.62|0
1591295100000|2020-06-04 18:25:00|381.09|375.09|381.31|375.31|381.38|375.38|380.76|374.76|0
1591295400000|2020-06-04 18:30:00|381.22|375.22|379.19|373.19|381.28|375.28|379.19|373.19|0
1591295700000|2020-06-04 18:35:00|379.21|373.21|380.14|374.14|380.14|374.14|378.94|372.94|0
1591296000000|2020-06-04 18:40:00|380.11|374.11|379.75|373.75|380.15|374.15|379.44|373.44|0
1591296300000|2020-06-04 18:45:00|379.74|373.74|380|374|380|374|379.37|373.37|0
1591296600000|2020-06-04 18:50:00|379.99|373.99|379.78|373.78|380|374|379.49|373.49|0
1591296900000|2020-06-04 18:55:00|379.79|373.79|377.86|371.86|379.79|373.79|377.86|371.86|0
1591297200000|2020-06-04 19:00:00|377.85|371.85|378.53|372.53|378.53|372.53|377.34|371.34|0
1591297500000|2020-06-04 19:05:00|378.48|372.48|377.34|371.34|378.49|372.49|377.12|371.12|0
1591297800000|2020-06-04 19:10:00|377.33|371.33|376.85|370.85|377.34|371.34|376.55|370.55|0
1591298100000|2020-06-04 19:15:00|376.86|370.86|376.56|370.56|376.86|370.86|375.22|369.22|0
1591298400000|2020-06-04 19:20:00|376.57|370.57|376.2|370.2|377.1|371.1|376.19|370.19|0
1591298700000|2020-06-04 19:25:00|376.19|370.19|376.5|370.5|376.63|370.63|376.08|370.08|0
1591299000000|2020-06-04 19:30:00|376.49|370.49|376.92|370.92|376.95|370.95|376.33|370.33|0
1591299300000|2020-06-04 19:35:00|376.94|370.94|376.43|370.43|377.17|371.17|376.41|370.41|0
1591299600000|2020-06-04 19:40:00|376.5|370.5|375.84|369.84|376.5|370.5|375.72|369.72|0
1591299900000|2020-06-04 19:45:00|375.86|369.86|376.23|370.23|376.29|370.29|375.66|369.66|0
1591300200000|2020-06-04 19:50:00|376.24|370.24|376.96|370.96|377.12|371.12|376.04|370.04|0
1591300500000|2020-06-04 19:55:00|376.98|370.98|377.58|371.58|378.06|372.06|376.98|370.98|0
1591363800000|2020-06-05 13:30:00|379.84|373.84|378.43|372.43|379.84|373.84|378.08|372.08|0
1591364100000|2020-06-05 13:35:00|378.35|372.35|378.42|372.42|379.64|373.64|378.12|372.12|0
1591364400000|2020-06-05 13:40:00|378.32|372.32|379.87|373.87|380.15|374.15|377.62|371.62|0
1591364700000|2020-06-05 13:45:00|379.89|373.89|379.19|373.19|379.94|373.94|378.03|372.03|0
1591365000000|2020-06-05 13:50:00|379.2|373.2|378.89|372.89|379.87|373.87|378.26|372.26|0
1591365300000|2020-06-05 13:55:00|378.86|372.86|377.23|371.23|378.92|372.92|376.44|370.44|0
1591365600000|2020-06-05 14:00:00|377.22|371.22|378.69|372.69|378.69|372.69|377.17|371.17|0
1591365900000|2020-06-05 14:05:00|378.74|372.74|377.51|371.51|379.69|373.69|377.38|371.38|0
1591366200000|2020-06-05 14:10:00|377.52|371.52|378.09|372.09|378.13|372.13|376.81|370.81|0
1591366500000|2020-06-05 14:15:00|378.08|372.08|377.67|371.67|378.11|372.11|377.31|371.31|0
1591366800000|2020-06-05 14:20:00|377.75|371.75|376.48|370.48|378.1|372.1|376.24|370.24|0
1591367100000|2020-06-05 14:25:00|376.46|370.46|376.47|370.47|376.89|370.89|375.56|369.56|0
1591367400000|2020-06-05 14:30:00|376.46|370.46|376.2|370.2|376.46|370.46|375.45|369.45|0
1591367700000|2020-06-05 14:35:00|376.19|370.19|377.58|371.58|377.9|371.9|376.17|370.17|0
1591368000000|2020-06-05 14:40:00|377.43|371.43|376.65|370.65|377.47|371.47|376.43|370.43|0
1591368300000|2020-06-05 14:45:00|376.63|370.63|378.16|372.16|378.3|372.3|376.62|370.62|0
1591368600000|2020-06-05 14:50:00|378.15|372.15|378.64|372.64|378.85|372.85|377.59|371.59|0
1591368900000|2020-06-05 14:55:00|378.61|372.61|379.02|373.02|379.02|373.02|378.5|372.5|0
1591369200000|2020-06-05 15:00:00|379|373|378.15|372.15|379.09|373.09|378.07|372.07|0
1591369500000|2020-06-05 15:05:00|378.19|372.19|377.69|371.69|378.27|372.27|377.69|371.69|0
1591369800000|2020-06-05 15:10:00|377.71|371.71|378.66|372.66|378.78|372.78|377.58|371.58|0
1591370100000|2020-06-05 15:15:00|378.65|372.65|378.18|372.18|378.72|372.72|378.1|372.1|0
1591370400000|2020-06-05 15:20:00|378.17|372.17|379.28|373.28|379.29|373.29|378.16|372.16|0
1591370700000|2020-06-05 15:25:00|379.27|373.27|378.36|372.36|379.36|373.36|378.22|372.22|0
1591371000000|2020-06-05 15:30:00|378.49|372.49|378.16|372.16|378.91|372.91|377.96|371.96|0
1591371300000|2020-06-05 15:35:00|378.15|372.15|377.85|371.85|378.15|372.15|377.35|371.35|0
1591371600000|2020-06-05 15:40:00|377.84|371.84|377.57|371.57|378|372|377.51|371.51|0
1591371900000|2020-06-05 15:45:00|377.62|371.62|377.46|371.46|377.84|371.84|377.32|371.32|0
1591372200000|2020-06-05 15:50:00|377.49|371.49|377.67|371.67|377.84|371.84|377.42|371.42|0
1591372500000|2020-06-05 15:55:00|377.65|371.65|377.74|371.74|377.92|371.92|377.56|371.56|0
1591372800000|2020-06-05 16:00:00|378.13|372.13|378.05|372.05|378.68|372.68|377.98|371.98|0
1591373100000|2020-06-05 16:05:00|378.12|372.12|378.35|372.35|379.05|373.05|378.12|372.12|0
1591373400000|2020-06-05 16:10:00|378.37|372.37|377.71|371.71|378.69|372.69|377.64|371.64|0
1591373700000|2020-06-05 16:15:00|377.69|371.69|377.74|371.74|377.88|371.88|377.41|371.41|0
1591374000000|2020-06-05 16:20:00|377.72|371.72|379.08|373.08|379.11|373.11|377.68|371.68|0
1591374300000|2020-06-05 16:25:00|379.07|373.07|378.79|372.79|379.37|373.37|378.79|372.79|0
1591374600000|2020-06-05 16:30:00|378.78|372.78|379.41|373.41|379.83|373.83|378.77|372.77|0
1591374900000|2020-06-05 16:35:00|379.36|373.36|379.35|373.35|379.36|373.36|378.91|372.91|0
1591375200000|2020-06-05 16:40:00|379.34|373.34|379.24|373.24|379.77|373.77|379.15|373.15|0
1591375500000|2020-06-05 16:45:00|379.23|373.23|378.9|372.9|379.27|373.27|378.82|372.82|0
1591375800000|2020-06-05 16:50:00|378.91|372.91|378.95|372.95|379.12|373.12|378.37|372.37|0
1591376100000|2020-06-05 16:55:00|378.94|372.94|379.19|373.19|379.19|373.19|378.6|372.6|0
1591376400000|2020-06-05 17:00:00|379.23|373.23|379.29|373.29|379.48|373.48|378.82|372.82|0
1591376700000|2020-06-05 17:05:00|379.22|373.22|378.64|372.64|379.28|373.28|378.51|372.51|0
1591377000000|2020-06-05 17:10:00|378.62|372.62|378.38|372.38|378.62|372.62|378.3|372.3|0
1591377300000|2020-06-05 17:15:00|378.4|372.4|379.07|373.07|379.21|373.21|378.39|372.39|0
1591377600000|2020-06-05 17:20:00|379.15|373.15|379.9|373.9|379.9|373.9|379.15|373.15|0
1591377900000|2020-06-05 17:25:00|379.89|373.89|380.36|374.36|380.42|374.42|379.89|373.89|0
1591378200000|2020-06-05 17:30:00|380.57|374.57|380|374|380.58|374.58|379.95|373.95|0
1591378500000|2020-06-05 17:35:00|379.99|373.99|379.79|373.79|380.06|374.06|379.79|373.79|0
1591378800000|2020-06-05 17:40:00|379.8|373.8|380.25|374.25|380.36|374.36|379.57|373.57|0
1591379100000|2020-06-05 17:45:00|380.18|374.18|380.01|374.01|380.29|374.29|380.01|374.01|0
1591379400000|2020-06-05 17:50:00|379.99|373.99|379.84|373.84|380.01|374.01|379.42|373.42|0
1591379700000|2020-06-05 17:55:00|379.87|373.87|379.4|373.4|379.87|373.87|379.23|373.23|0
1591380000000|2020-06-05 18:00:00|379.43|373.43|379.8|373.8|380|374|379.42|373.42|0
1591380300000|2020-06-05 18:05:00|379.81|373.81|379.12|373.12|379.86|373.86|378.98|372.98|0
1591380600000|2020-06-05 18:10:00|379.13|373.13|378.9|372.9|379.42|373.42|378.78|372.78|0
1591380900000|2020-06-05 18:15:00|378.89|372.89|379.36|373.36|379.37|373.37|378.7|372.7|0
1591381200000|2020-06-05 18:20:00|379.31|373.31|379.23|373.23|379.6|373.6|379.21|373.21|0
1591381500000|2020-06-05 18:25:00|379.25|373.25|378.49|372.49|379.37|373.37|378.15|372.15|0
1591381800000|2020-06-05 18:30:00|378.53|372.53|377.67|371.67|378.71|372.71|377.63|371.63|0
1591382100000|2020-06-05 18:35:00|377.66|371.66|378.89|372.89|378.93|372.93|377.05|371.05|0
1591382400000|2020-06-05 18:40:00|378.92|372.92|379.63|373.63|379.74|373.74|378.92|372.92|0
1591382700000|2020-06-05 18:45:00|379.64|373.64|378.82|372.82|379.76|373.76|378.81|372.81|0
1591383000000|2020-06-05 18:50:00|378.84|372.84|378.65|372.65|378.92|372.92|378.25|372.25|0
1591383300000|2020-06-05 18:55:00|378.67|372.67|378.66|372.66|379.02|373.02|378.49|372.49|0
1591383600000|2020-06-05 19:00:00|378.61|372.61|378.28|372.28|378.84|372.84|378.24|372.24|0
1591383900000|2020-06-05 19:05:00|378.29|372.29|377.74|371.74|378.43|372.43|377.73|371.73|0
1591384200000|2020-06-05 19:10:00|377.75|371.75|376.97|370.97|377.82|371.82|376.96|370.96|0
1591384500000|2020-06-05 19:15:00|376.99|370.99|376.97|370.97|377|371|376.08|370.08|0
1591384800000|2020-06-05 19:20:00|376.99|370.99|377.26|371.26|377.59|371.59|376.99|370.99|0
1591385100000|2020-06-05 19:25:00|377.25|371.25|377.31|371.31|377.58|371.58|376.98|370.98|0
1591385400000|2020-06-05 19:30:00|377.32|371.32|376.36|370.36|377.35|371.35|376.34|370.34|0
1591385700000|2020-06-05 19:35:00|376.37|370.37|376.93|370.93|377.06|371.06|376.37|370.37|0
1591386000000|2020-06-05 19:40:00|376.9|370.9|376.58|370.58|377.22|371.22|376.54|370.54|0
1591386300000|2020-06-05 19:45:00|376.63|370.63|376.36|370.36|376.66|370.66|375.84|369.84|0
1591386600000|2020-06-05 19:50:00|376.4|370.4|376.79|370.79|376.87|370.87|376.2|370.2|0
1591386900000|2020-06-05 19:55:00|376.71|370.71|377.36|371.36|377.36|371.36|376.52|370.52|0
1591623000000|2020-06-08 13:30:00|382.52|376.52|381.79|375.79|382.65|376.65|381.79|375.79|108075517
1591623300000|2020-06-08 13:35:00|381.84|375.84|384.11|378.11|384.2|378.2|381.84|375.84|0
1591623600000|2020-06-08 13:40:00|383.96|377.96|383.58|377.58|384.25|378.25|382.93|376.93|0
1591623900000|2020-06-08 13:45:00|383.61|377.61|385.35|379.35|385.43|379.43|382.91|376.91|0
1591624200000|2020-06-08 13:50:00|385.33|379.33|388.35|382.35|388.35|382.35|385.33|379.33|0
1591624500000|2020-06-08 13:55:00|388.54|382.54|388.7|382.7|389.17|383.17|388.31|382.31|0
1591624800000|2020-06-08 14:00:00|388.76|382.76|390.57|384.57|390.57|384.57|388.1|382.1|0
1591625100000|2020-06-08 14:05:00|390.7|384.7|392.08|386.08|392.08|386.08|390.47|384.47|0
1591625400000|2020-06-08 14:10:00|392.09|386.09|394.33|388.33|394.9|388.9|392.04|386.04|0
1591625700000|2020-06-08 14:15:00|394.3|388.3|392.7|386.7|394.61|388.61|392.7|386.7|0
1591626000000|2020-06-08 14:20:00|392.71|386.71|394.3|388.3|394.3|388.3|392.28|386.28|0
1591626300000|2020-06-08 14:25:00|394.32|388.32|394.43|388.43|394.5|388.5|392.85|386.85|0
1591626600000|2020-06-08 14:30:00|394.35|388.35|395.02|389.02|395.25|389.25|394.28|388.28|0
1591626900000|2020-06-08 14:35:00|395.04|389.04|393.55|387.55|395.47|389.47|393.48|387.48|0
1591627200000|2020-06-08 14:40:00|393.5|387.5|395.83|389.83|395.94|389.94|393.5|387.5|0
1591627500000|2020-06-08 14:45:00|395.8|389.8|396.77|390.77|396.86|390.86|395.54|389.54|0
1591627800000|2020-06-08 14:50:00|396.78|390.78|400.97|394.97|400.97|394.97|396.76|390.76|0
1591628100000|2020-06-08 14:55:00|401.02|395.02|401.37|395.37|402.51|396.51|400.44|394.44|0
1591628400000|2020-06-08 15:00:00|401.32|395.32|402|396|402.01|396.01|400.35|394.35|0
1591628700000|2020-06-08 15:05:00|401.91|395.91|403.14|397.14|403.25|397.25|401.47|395.47|0
1591629000000|2020-06-08 15:10:00|403.17|397.17|404.92|398.92|406.24|400.24|402.54|396.54|0
1591629300000|2020-06-08 15:15:00|405.02|399.02|403.88|397.88|405.02|399.02|403.54|397.54|0
1591629600000|2020-06-08 15:20:00|403.76|397.76|403.13|397.13|403.81|397.81|402.49|396.49|0
1591629900000|2020-06-08 15:25:00|403|397|402.27|396.27|403.23|397.23|401.89|395.89|0
1591630200000|2020-06-08 15:30:00|402.26|396.26|404.3|398.3|404.73|398.73|402.24|396.24|0
1591630500000|2020-06-08 15:35:00|404.35|398.35|403.48|397.48|404.78|398.78|403.04|397.04|0
1591630800000|2020-06-08 15:40:00|403.52|397.52|402.83|396.83|403.81|397.81|402.77|396.77|0
1591631100000|2020-06-08 15:45:00|402.84|396.84|403.1|397.1|403.21|397.21|402.43|396.43|0
1591631400000|2020-06-08 15:50:00|403.11|397.11|403.93|397.93|404.19|398.19|403.04|397.04|0
1591631700000|2020-06-08 15:55:00|403.94|397.94|407.21|401.21|407.21|401.21|403.94|397.94|0
1591632000000|2020-06-08 16:00:00|407.29|401.29|407.72|401.72|409.17|403.17|407.29|401.29|0
1591632300000|2020-06-08 16:05:00|407.82|401.82|407.53|401.53|408.38|402.38|407.24|401.24|0
1591632600000|2020-06-08 16:10:00|407.54|401.54|407.07|401.07|408.65|402.65|407.04|401.04|0
1591632900000|2020-06-08 16:15:00|407|401|406.56|400.56|407.69|401.69|406.06|400.06|0
1591633200000|2020-06-08 16:20:00|406.6|400.6|406.5|400.5|406.89|400.89|406.21|400.21|0
1591633500000|2020-06-08 16:25:00|406.52|400.52|405.94|399.94|406.86|400.86|405.56|399.56|0
1591633800000|2020-06-08 16:30:00|406.01|400.01|408.08|402.08|408.11|402.11|405.81|399.81|0
1591634100000|2020-06-08 16:35:00|408.1|402.1|409.43|403.43|409.56|403.56|408.1|402.1|0
1591634400000|2020-06-08 16:40:00|409.48|403.48|409.78|403.78|409.92|403.92|408.74|402.74|0
1591634700000|2020-06-08 16:45:00|409.75|403.75|411.37|405.37|411.67|405.67|409.73|403.73|0
1591635000000|2020-06-08 16:50:00|411.44|405.44|409.57|403.57|411.63|405.63|409.56|403.56|0
1591635300000|2020-06-08 16:55:00|409.3|403.3|410.43|404.43|410.7|404.7|408.78|402.78|0
1591635600000|2020-06-08 17:00:00|410.38|404.38|410.87|404.87|410.91|404.91|409.98|403.98|0
1591635900000|2020-06-08 17:05:00|410.91|404.91|411.23|405.23|411.26|405.26|409.9|403.9|0
1591636200000|2020-06-08 17:10:00|411.22|405.22|412.13|406.13|412.13|406.13|410.71|404.71|0
1591636500000|2020-06-08 17:15:00|412.07|406.07|414.43|408.43|414.43|408.43|410.89|404.89|0
1591636800000|2020-06-08 17:20:00|414.45|408.45|413.23|407.23|415.04|409.04|413.16|407.16|0
1591637100000|2020-06-08 17:25:00|413.5|407.5|413.09|407.09|413.73|407.73|412.73|406.73|0
1591637400000|2020-06-08 17:30:00|413.12|407.12|413.74|407.74|414.03|408.03|413.03|407.03|0
1591637700000|2020-06-08 17:35:00|413.86|407.86|414.36|408.36|414.52|408.52|413.25|407.25|0
1591638000000|2020-06-08 17:40:00|414.29|408.29|414.18|408.18|414.29|408.29|413.06|407.06|0
1591638300000|2020-06-08 17:45:00|414.16|408.16|413|407|414.2|408.2|412.75|406.75|0
1591638600000|2020-06-08 17:50:00|413.1|407.1|412.99|406.99|413.1|407.1|412.4|406.4|0
1591638900000|2020-06-08 17:55:00|413.04|407.04|413.43|407.43|413.55|407.55|412.93|406.93|0
1591639200000|2020-06-08 18:00:00|413.42|407.42|411.86|405.86|413.42|407.42|411.79|405.79|0
1591639500000|2020-06-08 18:05:00|411.94|405.94|409.78|403.78|411.94|405.94|409.58|403.58|0
1591639800000|2020-06-08 18:10:00|409.71|403.71|410.58|404.58|411.06|405.06|409.51|403.51|0
1591640100000|2020-06-08 18:15:00|410.54|404.54|408.75|402.75|411.15|405.15|408.59|402.59|0
1591640400000|2020-06-08 18:20:00|408.8|402.8|408.03|402.03|409.18|403.18|407.32|401.32|0
1591640700000|2020-06-08 18:25:00|408.1|402.1|408.86|402.86|409.36|403.36|408.08|402.08|0
1591641000000|2020-06-08 18:30:00|408.82|402.82|408.64|402.64|408.87|402.87|408.22|402.22|0
1591641300000|2020-06-08 18:35:00|408.63|402.63|409.72|403.72|409.72|403.72|408.39|402.39|0
1591641600000|2020-06-08 18:40:00|409.8|403.8|410.91|404.91|410.92|404.92|409.53|403.53|0
1591641900000|2020-06-08 18:45:00|410.95|404.95|411.35|405.35|411.76|405.76|410|404|0
1591642200000|2020-06-08 18:50:00|411.4|405.4|411.82|405.82|412.07|406.07|411.25|405.25|0
1591642500000|2020-06-08 18:55:00|411.84|405.84|411.29|405.29|412.21|406.21|411.28|405.28|0
1591642800000|2020-06-08 19:00:00|411.25|405.25|410.03|404.03|411.25|405.25|409.86|403.86|0
1591643100000|2020-06-08 19:05:00|410.01|404.01|410.78|404.78|410.93|404.93|409.91|403.91|0
1591643400000|2020-06-08 19:10:00|410.75|404.75|412.61|406.61|412.61|406.61|410.52|404.52|0
1591643700000|2020-06-08 19:15:00|412.66|406.66|413.05|407.05|413.13|407.13|412.63|406.63|0
1591644000000|2020-06-08 19:20:00|413.01|407.01|413.96|407.96|414.14|408.14|412.86|406.86|0
1591644300000|2020-06-08 19:25:00|413.91|407.91|413.69|407.69|414.15|408.15|413.09|407.09|0
1591644600000|2020-06-08 19:30:00|413.64|407.64|413.36|407.36|414.14|408.14|413.29|407.29|0
1591644900000|2020-06-08 19:35:00|413.41|407.41|413.78|407.78|413.98|407.98|412.96|406.96|0
1591645200000|2020-06-08 19:40:00|413.93|407.93|414.72|408.72|415.03|409.03|413.93|407.93|0
1591645500000|2020-06-08 19:45:00|414.73|408.73|414.34|408.34|414.79|408.79|413.71|407.71|0
1591645800000|2020-06-08 19:50:00|414.28|408.28|414.37|408.37|415.44|409.44|414.28|408.28|0
1591646100000|2020-06-08 19:55:00|414.34|408.34|415.21|409.21|415.64|409.64|413.74|407.74|0
1591709400000|2020-06-09 13:30:00|405.86|399.86|406.1|400.1|406.44|400.44|405|399|0
1591709700000|2020-06-09 13:35:00|406.11|400.11|409.35|403.35|412.56|406.56|406.11|400.11|0
1591710000000|2020-06-09 13:40:00|409.4|403.4|413.52|407.52|414.77|408.77|408.74|402.74|0
1591710300000|2020-06-09 13:45:00|413.49|407.49|415.75|409.75|416.11|410.11|413.31|407.31|0
1591710600000|2020-06-09 13:50:00|415.68|409.68|412.74|406.74|415.68|409.68|411.28|405.28|0
1591710900000|2020-06-09 13:55:00|412.67|406.67|412.55|406.55|414.04|408.04|411.13|405.13|0
1591711200000|2020-06-09 14:00:00|412.52|406.52|409.46|403.46|412.52|406.52|408.55|402.55|0
1591711500000|2020-06-09 14:05:00|409.51|403.51|403.38|397.38|409.66|403.66|403.11|397.11|0
1591711800000|2020-06-09 14:10:00|403.5|397.5|404.68|398.68|404.75|398.75|401.59|395.59|0
1591712100000|2020-06-09 14:15:00|404.63|398.63|406.51|400.51|406.59|400.59|404.43|398.43|0
1591712400000|2020-06-09 14:20:00|406.62|400.62|408.68|402.68|408.68|402.68|406.2|400.2|0
1591712700000|2020-06-09 14:25:00|408.69|402.69|405.36|399.36|408.84|402.84|405.19|399.19|0
1591713000000|2020-06-09 14:30:00|405.35|399.35|406.97|400.97|407.18|401.18|405.3|399.3|0
1591713300000|2020-06-09 14:35:00|406.95|400.95|406.69|400.69|407.28|401.28|406.42|400.42|0
1591713600000|2020-06-09 14:40:00|406.81|400.81|408.61|402.61|408.62|402.62|406.77|400.77|0
1591713900000|2020-06-09 14:45:00|408.6|402.6|410.82|404.82|411.07|405.07|408.52|402.52|0
1591714200000|2020-06-09 14:50:00|410.88|404.88|411.61|405.61|412.19|406.19|410.88|404.88|0
1591714500000|2020-06-09 14:55:00|411.56|405.56|409.53|403.53|411.66|405.66|409.53|403.53|0
1591714800000|2020-06-09 15:00:00|409.54|403.54|410.88|404.88|410.88|404.88|409.13|403.13|0
1591715100000|2020-06-09 15:05:00|410.79|404.79|410.83|404.83|410.83|404.83|409.9|403.9|0
1591715400000|2020-06-09 15:10:00|410.88|404.88|410.92|404.92|412.2|406.2|410.82|404.82|0
1591715700000|2020-06-09 15:15:00|410.91|404.91|409.01|403.01|410.94|404.94|408.9|402.9|0
1591716000000|2020-06-09 15:20:00|409.02|403.02|409.65|403.65|409.93|403.93|409.02|403.02|0
1591716300000|2020-06-09 15:25:00|409.66|403.66|409.52|403.52|410.1|404.1|409.02|403.02|0
1591716600000|2020-06-09 15:30:00|409.51|403.51|407.4|401.4|409.52|403.52|407.4|401.4|0
1591716900000|2020-06-09 15:35:00|407.48|401.48|406.93|400.93|407.48|401.48|406.56|400.56|0
1591717200000|2020-06-09 15:40:00|406.96|400.96|405.15|399.15|406.96|400.96|405.15|399.15|0
1591717500000|2020-06-09 15:45:00|405.2|399.2|405.94|399.94|405.96|399.96|404.92|398.92|0
1591717800000|2020-06-09 15:50:00|405.99|399.99|406.91|400.91|407.15|401.15|405.98|399.98|0
1591718100000|2020-06-09 15:55:00|406.88|400.88|407.16|401.16|407.52|401.52|406.88|400.88|0
1591718400000|2020-06-09 16:00:00|407.15|401.15|405.09|399.09|407.27|401.27|405.08|399.08|0
1591718700000|2020-06-09 16:05:00|405.04|399.04|405.21|399.21|405.22|399.22|403.66|397.66|0
1591719000000|2020-06-09 16:10:00|405.23|399.23|405.31|399.31|405.56|399.56|404.85|398.85|0
1591719300000|2020-06-09 16:15:00|405.34|399.34|405.82|399.82|406.04|400.04|405.15|399.15|0
1591719600000|2020-06-09 16:20:00|405.83|399.83|405.75|399.75|406.35|400.35|405.55|399.55|0
1591719900000|2020-06-09 16:25:00|405.8|399.8|406.47|400.47|406.47|400.47|405.79|399.79|0
1591720200000|2020-06-09 16:30:00|406.48|400.48|406.49|400.49|406.97|400.97|406.45|400.45|0
1591720500000|2020-06-09 16:35:00|406.51|400.51|406.87|400.87|406.87|400.87|406.21|400.21|0
1591720800000|2020-06-09 16:40:00|406.85|400.85|407.9|401.9|407.9|401.9|406.83|400.83|0
1591721100000|2020-06-09 16:45:00|407.93|401.93|409.55|403.55|409.75|403.75|407.9|401.9|0
1591721400000|2020-06-09 16:50:00|409.56|403.56|410.7|404.7|410.99|404.99|409.48|403.48|0
1591721700000|2020-06-09 16:55:00|410.53|404.53|412.69|406.69|412.69|406.69|410.33|404.33|0
1591722000000|2020-06-09 17:00:00|412.77|406.77|412.52|406.52|413.72|407.72|412.3|406.3|0
1591722300000|2020-06-09 17:05:00|412.51|406.51|411.62|405.62|412.53|406.53|411.1|405.1|0
1591722600000|2020-06-09 17:10:00|411.63|405.63|411.3|405.3|411.88|405.88|410.63|404.63|0
1591722900000|2020-06-09 17:15:00|411.34|405.34|412.35|406.35|412.43|406.43|411.05|405.05|0
1591723200000|2020-06-09 17:20:00|412.3|406.3|413|407|413|407|411.93|405.93|0
1591723500000|2020-06-09 17:25:00|413.01|407.01|411.36|405.36|413.13|407.13|411.22|405.22|0
1591723800000|2020-06-09 17:30:00|411.35|405.35|413.04|407.04|413.18|407.18|410.92|404.92|0
1591724100000|2020-06-09 17:35:00|413.02|407.02|413.82|407.82|413.99|407.99|412.55|406.55|0
1591724400000|2020-06-09 17:40:00|413.74|407.74|413.63|407.63|413.91|407.91|413.24|407.24|0
1591724700000|2020-06-09 17:45:00|413.65|407.65|413.11|407.11|413.71|407.71|412.82|406.82|0
1591725000000|2020-06-09 17:50:00|413.18|407.18|413|407|413.74|407.74|412.95|406.95|0
1591725300000|2020-06-09 17:55:00|413.05|407.05|413.8|407.8|413.85|407.85|412.99|406.99|0
1591725600000|2020-06-09 18:00:00|413.79|407.79|413.58|407.58|414.13|408.13|412.98|406.98|0
1591725900000|2020-06-09 18:05:00|413.59|407.59|412.49|406.49|413.68|407.68|412.49|406.49|0
1591726200000|2020-06-09 18:10:00|412.48|406.48|412.53|406.53|412.95|406.95|412.42|406.42|0
1591726500000|2020-06-09 18:15:00|412.55|406.55|411.65|405.65|412.74|406.74|411.65|405.65|0
1591726800000|2020-06-09 18:20:00|411.64|405.64|409.95|403.95|411.64|405.64|409.91|403.91|0
1591727100000|2020-06-09 18:25:00|409.96|403.96|409.9|403.9|410.18|404.18|409.82|403.82|0
1591727400000|2020-06-09 18:30:00|409.89|403.89|409.56|403.56|409.95|403.95|409.39|403.39|0
1591727700000|2020-06-09 18:35:00|409.54|403.54|408.57|402.57|409.54|403.54|407.84|401.84|0
1591728000000|2020-06-09 18:40:00|408.54|402.54|408.61|402.61|409.05|403.05|408.38|402.38|0
1591728300000|2020-06-09 18:45:00|408.64|402.64|408.45|402.45|408.64|402.64|407.63|401.63|0
1591728600000|2020-06-09 18:50:00|408.36|402.36|407.5|401.5|408.6|402.6|407.49|401.49|0
1591728900000|2020-06-09 18:55:00|407.39|401.39|407|401|407.42|401.42|406.3|400.3|0
1591729200000|2020-06-09 19:00:00|406.99|400.99|405.09|399.09|406.99|400.99|404.82|398.82|0
1591729500000|2020-06-09 19:05:00|405.17|399.17|405.65|399.65|405.65|399.65|404.96|398.96|0
1591729800000|2020-06-09 19:10:00|405.64|399.64|406.29|400.29|406.36|400.36|405|399|0
1591730100000|2020-06-09 19:15:00|406.27|400.27|406.63|400.63|406.8|400.8|406.05|400.05|0
1591730400000|2020-06-09 19:20:00|406.6|400.6|406.62|400.62|407.36|401.36|406.5|400.5|0
1591730700000|2020-06-09 19:25:00|406.7|400.7|407.13|401.13|407.23|401.23|406.7|400.7|0
1591731000000|2020-06-09 19:30:00|407.11|401.11|405.95|399.95|407.35|401.35|405.95|399.95|0
1591731300000|2020-06-09 19:35:00|405.94|399.94|405.66|399.66|406.06|400.06|404.8|398.8|0
1591731600000|2020-06-09 19:40:00|405.75|399.75|404.55|398.55|406.13|400.13|404.41|398.41|0
1591731900000|2020-06-09 19:45:00|404.56|398.56|404.68|398.68|404.95|398.95|403.78|397.78|0
1591732200000|2020-06-09 19:50:00|404.57|398.57|403.9|397.9|404.79|398.79|403.63|397.63|0
1591732500000|2020-06-09 19:55:00|403.91|397.91|404.51|398.51|404.88|398.88|403.83|397.83|0
1591795800000|2020-06-10 13:30:00|409.85|403.85|410.06|404.06|410.62|404.62|409.75|403.75|0
1591796100000|2020-06-10 13:35:00|409.98|403.98|408.26|402.26|410.09|404.09|408.01|402.01|0
1591796400000|2020-06-10 13:40:00|408.24|402.24|407.38|401.38|408.26|402.26|406.13|400.13|0
1591796700000|2020-06-10 13:45:00|407.52|401.52|407.46|401.46|407.74|401.74|405.77|399.77|0
1591797000000|2020-06-10 13:50:00|407.49|401.49|406.78|400.78|408.49|402.49|406.78|400.78|0
1591797300000|2020-06-10 13:55:00|406.88|400.88|408.04|402.04|408.04|402.04|406.49|400.49|0
1591797600000|2020-06-10 14:00:00|408.05|402.05|409.63|403.63|409.77|403.77|408.05|402.05|0
1591797900000|2020-06-10 14:05:00|409.72|403.72|411.4|405.4|413.28|407.28|409.6|403.6|0
1591798200000|2020-06-10 14:10:00|411.39|405.39|406.33|400.33|411.51|405.51|406.33|400.33|0
1591798500000|2020-06-10 14:15:00|406.09|400.09|404.85|398.85|406.84|400.84|404.85|398.85|0
1591798800000|2020-06-10 14:20:00|404.84|398.84|402.93|396.93|404.84|398.84|400.29|394.29|0
1591799100000|2020-06-10 14:25:00|402.96|396.96|404.34|398.34|405.05|399.05|402.85|396.85|0
1591799400000|2020-06-10 14:30:00|404.38|398.38|404.39|398.39|404.74|398.74|402.09|396.09|0
1591799700000|2020-06-10 14:35:00|404.42|398.42|403.7|397.7|405.04|399.04|403.52|397.52|0
1591800000000|2020-06-10 14:40:00|403.75|397.75|401.65|395.65|404.43|398.43|401.65|395.65|0
1591800300000|2020-06-10 14:45:00|401.69|395.69|402.43|396.43|403.2|397.2|401.69|395.69|0
1591800600000|2020-06-10 14:50:00|402.45|396.45|401.65|395.65|403.36|397.36|401.63|395.63|0
1591800900000|2020-06-10 14:55:00|401.63|395.63|399.24|393.24|401.86|395.86|399|393|0
1591801200000|2020-06-10 15:00:00|399.27|393.27|401.09|395.09|401.11|395.11|399.24|393.24|0
1591801500000|2020-06-10 15:05:00|401.08|395.08|402.76|396.76|402.94|396.94|401.08|395.08|0
1591801800000|2020-06-10 15:10:00|402.67|396.67|401.77|395.77|402.73|396.73|401.28|395.28|0
1591802100000|2020-06-10 15:15:00|401.66|395.66|402.83|396.83|402.89|396.89|401.61|395.61|0
1591802400000|2020-06-10 15:20:00|402.79|396.79|402.63|396.63|403.56|397.56|402.63|396.63|0
1591802700000|2020-06-10 15:25:00|402.5|396.5|402.74|396.74|403.22|397.22|402.49|396.49|0
1591803000000|2020-06-10 15:30:00|402.72|396.72|402.28|396.28|403.17|397.17|402.13|396.13|0
1591803300000|2020-06-10 15:35:00|402.35|396.35|400.96|394.96|402.35|396.35|400.04|394.04|0
1591803600000|2020-06-10 15:40:00|401.03|395.03|401.22|395.22|401.8|395.8|400.94|394.94|0
1591803900000|2020-06-10 15:45:00|401.23|395.23|400.77|394.77|401.59|395.59|400.54|394.54|0
1591804200000|2020-06-10 15:50:00|400.8|394.8|401.23|395.23|401.48|395.48|400.8|394.8|0
1591804500000|2020-06-10 15:55:00|401.19|395.19|400.58|394.58|401.19|395.19|400.52|394.52|0
1591804800000|2020-06-10 16:00:00|400.53|394.53|401.46|395.46|401.5|395.5|400.33|394.33|0
1591805100000|2020-06-10 16:05:00|401.42|395.42|399.14|393.14|401.45|395.45|399.04|393.04|0
1591805400000|2020-06-10 16:10:00|399.13|393.13|398.68|392.68|399.37|393.37|398.68|392.68|0
1591805700000|2020-06-10 16:15:00|398.67|392.67|400.25|394.25|400.25|394.25|398.5|392.5|0
1591806000000|2020-06-10 16:20:00|400.18|394.18|401.18|395.18|401.19|395.19|399.46|393.46|0
1591806300000|2020-06-10 16:25:00|401.2|395.2|400.97|394.97|401.81|395.81|400.87|394.87|0
1591806600000|2020-06-10 16:30:00|401|395|399.87|393.87|401|395|399.83|393.83|0
1591806900000|2020-06-10 16:35:00|399.86|393.86|399.95|393.95|399.96|393.96|399.16|393.16|0
1591807200000|2020-06-10 16:40:00|399.91|393.91|400.63|394.63|400.64|394.64|399.71|393.71|0
1591807500000|2020-06-10 16:45:00|400.61|394.61|400.76|394.76|400.89|394.89|400.44|394.44|0
1591807800000|2020-06-10 16:50:00|400.77|394.77|401.32|395.32|401.46|395.46|400.7|394.7|0
1591808100000|2020-06-10 16:55:00|401.24|395.24|401.59|395.59|402.04|396.04|401.17|395.17|0
1591808400000|2020-06-10 17:00:00|401.63|395.63|400.73|394.73|401.63|395.63|400.72|394.72|0
1591808700000|2020-06-10 17:05:00|400.71|394.71|401.29|395.29|401.29|395.29|400.51|394.51|0
1591809000000|2020-06-10 17:10:00|401.3|395.3|401.01|395.01|401.44|395.44|400.86|394.86|0
1591809300000|2020-06-10 17:15:00|401.02|395.02|400.9|394.9|401.35|395.35|400.8|394.8|0
1591809600000|2020-06-10 17:20:00|400.89|394.89|399.96|393.96|400.9|394.9|399.8|393.8|0
1591809900000|2020-06-10 17:25:00|399.98|393.98|399.39|393.39|400.05|394.05|399.07|393.07|0
1591810200000|2020-06-10 17:30:00|399.38|393.38|400.05|394.05|400.2|394.2|399.35|393.35|0
1591810500000|2020-06-10 17:35:00|400.1|394.1|399.6|393.6|400.17|394.17|399.56|393.56|0
1591810800000|2020-06-10 17:40:00|399.62|393.62|399.44|393.44|399.69|393.69|399.13|393.13|0
1591811100000|2020-06-10 17:45:00|399.34|393.34|399.66|393.66|399.67|393.67|398.96|392.96|0
1591811400000|2020-06-10 17:50:00|399.64|393.64|399.85|393.85|399.95|393.95|399.41|393.41|0
1591811700000|2020-06-10 17:55:00|399.84|393.84|399.99|393.99|400|394|399.54|393.54|0
1591812000000|2020-06-10 18:00:00|400.01|394.01|402.48|396.48|402.56|396.56|399.3|393.3|0
1591812300000|2020-06-10 18:05:00|402.47|396.47|402.41|396.41|403.6|397.6|402.29|396.29|0
1591812600000|2020-06-10 18:10:00|402.35|396.35|404|398|404|398|402.33|396.33|0
1591812900000|2020-06-10 18:15:00|403.96|397.96|405.15|399.15|405.38|399.38|403.96|397.96|0
1591813200000|2020-06-10 18:20:00|405.16|399.16|403.54|397.54|405.16|399.16|403.4|397.4|0
1591813500000|2020-06-10 18:25:00|403.55|397.55|404.8|398.8|404.8|398.8|403.55|397.55|0
1591813800000|2020-06-10 18:30:00|404.79|398.79|402.67|396.67|404.87|398.87|402.67|396.67|0
1591814100000|2020-06-10 18:35:00|402.65|396.65|401.8|395.8|403.26|397.26|401.8|395.8|0
1591814400000|2020-06-10 18:40:00|401.78|395.78|401.35|395.35|401.83|395.83|399.64|393.64|0
1591814700000|2020-06-10 18:45:00|401.32|395.32|399.92|393.92|401.32|395.32|399.92|393.92|0
1591815000000|2020-06-10 18:50:00|399.94|393.94|397.97|391.97|400.3|394.3|397.82|391.82|0
1591815300000|2020-06-10 18:55:00|397.94|391.94|398.69|392.69|398.82|392.82|397.5|391.5|0
1591815600000|2020-06-10 19:00:00|398.68|392.68|397.11|391.11|398.68|392.68|396.95|390.95|0
1591815900000|2020-06-10 19:05:00|397.1|391.1|399.53|393.53|399.6|393.6|397.06|391.06|0
1591816200000|2020-06-10 19:10:00|399.51|393.51|399.77|393.77|399.83|393.83|399.11|393.11|0
1591816500000|2020-06-10 19:15:00|399.73|393.73|399.64|393.64|399.89|393.89|399.14|393.14|0
1591816800000|2020-06-10 19:20:00|399.66|393.66|398.88|392.88|399.66|393.66|398.86|392.86|0
1591817100000|2020-06-10 19:25:00|398.89|392.89|400.26|394.26|400.26|394.26|398.82|392.82|0
1591817400000|2020-06-10 19:30:00|400.2|394.2|400.27|394.27|400.47|394.47|399.91|393.91|0
1591817700000|2020-06-10 19:35:00|400.28|394.28|400.33|394.33|400.54|394.54|399.67|393.67|0
1591818000000|2020-06-10 19:40:00|400.65|394.65|399.88|393.88|400.67|394.67|399.87|393.87|0
1591818300000|2020-06-10 19:45:00|399.86|393.86|399.38|393.38|399.87|393.87|398.67|392.67|0
1591818600000|2020-06-10 19:50:00|399.39|393.39|399.31|393.31|399.41|393.41|398.16|392.16|0
1591818900000|2020-06-10 19:55:00|399.26|393.26|399.17|393.17|399.26|393.26|398.53|392.53|0
1591882500000|2020-06-11 13:35:00|387.38|381.38|379.49|373.49|387.38|381.38|379.11|373.11|0
1591882800000|2020-06-11 13:40:00|379.51|373.51|379.73|373.73|380.09|374.09|376.88|370.88|0
1591883100000|2020-06-11 13:45:00|379.72|373.72|381.78|375.78|383|377|379.67|373.67|0
1591883400000|2020-06-11 13:50:00|381.77|375.77|383.03|377.03|383.2|377.2|380.54|374.54|0
1591883700000|2020-06-11 13:55:00|383.02|377.02|382.42|376.42|383.91|377.91|382.32|376.32|0
1591884000000|2020-06-11 14:00:00|382.41|376.41|380.02|374.02|383.36|377.36|380.02|374.02|0
1591884300000|2020-06-11 14:05:00|380.07|374.07|378.12|372.12|380.07|374.07|377.62|371.62|0
1591884600000|2020-06-11 14:10:00|378.05|372.05|380.04|374.04|381.02|375.02|377.35|371.35|0
1591884900000|2020-06-11 14:15:00|380.01|374.01|379.06|373.06|380.09|374.09|378.66|372.66|0
1591885200000|2020-06-11 14:20:00|379.07|373.07|376.12|370.12|379.59|373.59|376.12|370.12|0
1591885500000|2020-06-11 14:25:00|376.04|370.04|373.91|367.91|376.08|370.08|373.87|367.87|0
1591885800000|2020-06-11 14:30:00|373.92|367.92|375.59|369.59|376.41|370.41|373.87|367.87|0
1591886100000|2020-06-11 14:35:00|375.36|369.36|375.25|369.25|375.61|369.61|374.69|368.69|0
1591886400000|2020-06-11 14:40:00|375.14|369.14|374.24|368.24|375.31|369.31|374.24|368.24|0
1591886700000|2020-06-11 14:45:00|374.22|368.22|374.13|368.13|374.9|368.9|373.88|367.88|0
1591887000000|2020-06-11 14:50:00|374.05|368.05|373.81|367.81|374.44|368.44|373.8|367.8|0
1591887300000|2020-06-11 14:55:00|373.8|367.8|370.9|364.9|373.8|367.8|370.76|364.76|0
1591887600000|2020-06-11 15:00:00|371.03|365.03|368.74|362.74|371.25|365.25|367.98|361.98|0
1591887900000|2020-06-11 15:05:00|368.93|362.93|368.62|362.62|369.91|363.91|368.36|362.36|0
1591888200000|2020-06-11 15:10:00|368.57|362.57|367.58|361.58|368.64|362.64|367.49|361.49|0
1591888500000|2020-06-11 15:15:00|367.57|361.57|369.29|363.29|369.35|363.35|367.57|361.57|0
1591888800000|2020-06-11 15:20:00|369.36|363.36|370.36|364.36|371.03|365.03|369.11|363.11|0
1591889100000|2020-06-11 15:25:00|370.33|364.33|368.28|362.28|370.35|364.35|368.13|362.13|0
1591889400000|2020-06-11 15:30:00|368.29|362.29|367.17|361.17|368.55|362.55|367.09|361.09|0
1591889700000|2020-06-11 15:35:00|367.15|361.15|366.75|360.75|367.24|361.24|366.53|360.53|0
1591890000000|2020-06-11 15:40:00|366.76|360.76|366.54|360.54|366.93|360.93|366.09|360.09|0
1591890300000|2020-06-11 15:45:00|366.55|360.55|365.12|359.12|366.66|360.66|364.99|358.99|0
1591890600000|2020-06-11 15:50:00|365.07|359.07|365.1|359.1|365.52|359.52|364.64|358.64|0
1591890900000|2020-06-11 15:55:00|365.16|359.16|365.95|359.95|366.34|360.34|364.99|358.99|0
1591891200000|2020-06-11 16:00:00|365.9|359.9|365.81|359.81|366.27|360.27|365.65|359.65|0
1591891500000|2020-06-11 16:05:00|365.77|359.77|365.17|359.17|365.77|359.77|364.94|358.94|0
1591891800000|2020-06-11 16:10:00|365.2|359.2|364.2|358.2|365.49|359.49|364.2|358.2|0
1591892100000|2020-06-11 16:15:00|364.21|358.21|362.56|356.56|364.46|358.46|362.56|356.56|0
1591892400000|2020-06-11 16:20:00|362.59|356.59|362.42|356.42|363.14|357.14|362.32|356.32|0
1591892700000|2020-06-11 16:25:00|362.43|356.43|360.95|354.95|362.47|356.47|360.82|354.82|0
1591893000000|2020-06-11 16:30:00|360.93|354.93|363.77|357.77|364|358|360.89|354.89|0
1591893300000|2020-06-11 16:35:00|363.7|357.7|363.92|357.92|364.83|358.83|363.57|357.57|0
1591893600000|2020-06-11 16:40:00|363.93|357.93|363.48|357.48|364.11|358.11|363.07|357.07|0
1591893900000|2020-06-11 16:45:00|363.49|357.49|363.48|357.48|364.25|358.25|363.25|357.25|0
1591894200000|2020-06-11 16:50:00|363.46|357.46|362.16|356.16|363.5|357.5|362.16|356.16|0
1591894500000|2020-06-11 16:55:00|362.23|356.23|361.95|355.95|362.48|356.48|361.8|355.8|0
1591894800000|2020-06-11 17:00:00|361.98|355.98|364.15|358.15|364.16|358.16|361.89|355.89|0
1591895100000|2020-06-11 17:05:00|364.05|358.05|364.17|358.17|364.17|358.17|363.34|357.34|0
1591895400000|2020-06-11 17:10:00|364.16|358.16|364.61|358.61|364.85|358.85|363.68|357.68|0
1591895700000|2020-06-11 17:15:00|364.6|358.6|365.27|359.27|365.75|359.75|364.5|358.5|0
1591896000000|2020-06-11 17:20:00|365.28|359.28|366.48|360.48|366.55|360.55|365.08|359.08|0
1591896300000|2020-06-11 17:25:00|366.49|360.49|365.04|359.04|366.5|360.5|365.04|359.04|0
1591896600000|2020-06-11 17:30:00|365.03|359.03|365.73|359.73|365.75|359.75|364.94|358.94|0
1591896900000|2020-06-11 17:35:00|365.7|359.7|364.78|358.78|365.7|359.7|364.78|358.78|0
1591897200000|2020-06-11 17:40:00|364.79|358.79|364.24|358.24|364.84|358.84|364.24|358.24|0
1591897500000|2020-06-11 17:45:00|364.22|358.22|364.54|358.54|364.61|358.61|363.85|357.85|0
1591897800000|2020-06-11 17:50:00|364.47|358.47|364.72|358.72|364.79|358.79|364.24|358.24|0
1591898100000|2020-06-11 17:55:00|364.73|358.73|365.18|359.18|365.34|359.34|364.63|358.63|0
1591898400000|2020-06-11 18:00:00|365.17|359.17|364.23|358.23|365.18|359.18|364.13|358.13|0
1591898700000|2020-06-11 18:05:00|364.25|358.25|364.52|358.52|365.04|359.04|364.22|358.22|0
1591899000000|2020-06-11 18:10:00|364.53|358.53|364.03|358.03|364.7|358.7|363.8|357.8|0
1591899300000|2020-06-11 18:15:00|364.04|358.04|363.87|357.87|364.14|358.14|363.77|357.77|0
1591899600000|2020-06-11 18:20:00|363.88|357.88|364.75|358.75|364.75|358.75|363.8|357.8|0
1591899900000|2020-06-11 18:25:00|364.74|358.74|364.97|358.97|365.21|359.21|364.61|358.61|0
1591900200000|2020-06-11 18:30:00|364.99|358.99|364.15|358.15|365.27|359.27|363.85|357.85|0
1591900500000|2020-06-11 18:35:00|364.08|358.08|363.08|357.08|364.14|358.14|363.02|357.02|0
1591900800000|2020-06-11 18:40:00|363.1|357.1|361.5|355.5|363.19|357.19|361.5|355.5|0
1591901100000|2020-06-11 18:45:00|361.49|355.49|362.06|356.06|362.19|356.19|361.45|355.45|0
1591901400000|2020-06-11 18:50:00|362.08|356.08|361.2|355.2|362.22|356.22|361.09|355.09|0
1591901700000|2020-06-11 18:55:00|361.18|355.18|360.54|354.54|361.27|355.27|360.09|354.09|0
1591902000000|2020-06-11 19:00:00|360.59|354.59|361.39|355.39|361.6|355.6|360.13|354.13|0
1591902300000|2020-06-11 19:05:00|361.4|355.4|361.57|355.57|362.21|356.21|361.15|355.15|0
1591902600000|2020-06-11 19:10:00|361.53|355.53|360.56|354.56|362.25|356.25|360.56|354.56|0
1591902900000|2020-06-11 19:15:00|360.55|354.55|359.69|353.69|360.74|354.74|359.64|353.64|0
1591903200000|2020-06-11 19:20:00|359.71|353.71|358.39|352.39|359.79|353.79|358.29|352.29|0
1591903500000|2020-06-11 19:25:00|358.33|352.33|358.9|352.9|358.98|352.98|358.12|352.12|0
1591903800000|2020-06-11 19:30:00|358.88|352.88|359.13|353.13|359.37|353.37|358.43|352.43|0
1591904100000|2020-06-11 19:35:00|359.15|353.15|358.05|352.05|359.15|353.15|357.5|351.5|0
1591904400000|2020-06-11 19:40:00|358.07|352.07|360.71|354.71|360.77|354.77|357.99|351.99|0
1591904700000|2020-06-11 19:45:00|360.7|354.7|359.92|353.92|360.75|354.75|359.92|353.92|0
1591905000000|2020-06-11 19:50:00|359.98|353.98|358.99|352.99|360|354|358.7|352.7|0
1591905300000|2020-06-11 19:55:00|358.98|352.98|358.92|352.92|359.25|353.25|358.54|352.54|0
1591968600000|2020-06-12 13:30:00|372.62|366.62|372.92|366.92|373.51|367.51|371.96|365.96|0
1591968900000|2020-06-12 13:35:00|372.69|366.69|373.27|367.27|373.39|367.39|371.43|365.43|0
1591969200000|2020-06-12 13:40:00|373.22|367.22|375.29|369.29|375.94|369.94|373.2|367.2|0
1591969500000|2020-06-12 13:45:00|375.31|369.31|372.35|366.35|375.31|369.31|372.3|366.3|0
1591969800000|2020-06-12 13:50:00|372.34|366.34|371.25|365.25|373.04|367.04|371.23|365.23|0
1591970100000|2020-06-12 13:55:00|371.16|365.16|373.05|367.05|373.25|367.25|371.15|365.15|0
1591970400000|2020-06-12 14:00:00|373|367|372.88|366.88|373.61|367.61|372.65|366.65|0
1591970700000|2020-06-12 14:05:00|372.87|366.87|372.8|366.8|373.18|367.18|372|366|0
1591971000000|2020-06-12 14:10:00|372.76|366.76|371.97|365.97|373.36|367.36|371.97|365.97|0
1591971300000|2020-06-12 14:15:00|371.94|365.94|372.2|366.2|372.54|366.54|371.65|365.65|0
1591971600000|2020-06-12 14:20:00|372.19|366.19|373.57|367.57|373.58|367.58|372.17|366.17|0
1591971900000|2020-06-12 14:25:00|373.61|367.61|371.35|365.35|373.68|367.68|371.19|365.19|0
1591972200000|2020-06-12 14:30:00|371.33|365.33|370.2|364.2|371.39|365.39|370.17|364.17|0
1591972500000|2020-06-12 14:35:00|370.21|364.21|366.88|360.88|370.21|364.21|366.88|360.88|0
1591972800000|2020-06-12 14:40:00|366.89|360.89|368.08|362.08|368.32|362.32|366.89|360.89|0
1591973100000|2020-06-12 14:45:00|367.93|361.93|368.3|362.3|369.05|363.05|367.8|361.8|0
1591973400000|2020-06-12 14:50:00|368.27|362.27|365.26|359.26|368.33|362.33|365.06|359.06|0
1591973700000|2020-06-12 14:55:00|365.32|359.32|363.87|357.87|366.21|360.21|363.87|357.87|0
1591974000000|2020-06-12 15:00:00|363.85|357.85|360.97|354.97|364.13|358.13|360.94|354.94|0
1591974300000|2020-06-12 15:05:00|360.96|354.96|364.27|358.27|364.68|358.68|360.91|354.91|0
1591974600000|2020-06-12 15:10:00|364.26|358.26|363.38|357.38|364.68|358.68|363.32|357.32|0
1591974900000|2020-06-12 15:15:00|363.36|357.36|361.42|355.42|363.94|357.94|361.41|355.41|0
1591975200000|2020-06-12 15:20:00|361.44|355.44|360.84|354.84|362.52|356.52|360.41|354.41|0
1591975500000|2020-06-12 15:25:00|360.92|354.92|362.99|356.99|363.07|357.07|360.89|354.89|0
1591975800000|2020-06-12 15:30:00|362.98|356.98|363.3|357.3|363.66|357.66|362.21|356.21|0
1591976100000|2020-06-12 15:35:00|363.31|357.31|365.33|359.33|365.73|359.73|363.3|357.3|0
1591976400000|2020-06-12 15:40:00|365.32|359.32|364.03|358.03|365.35|359.35|363.99|357.99|0
1591976700000|2020-06-12 15:45:00|364.05|358.05|365.12|359.12|365.55|359.55|364.05|358.05|0
1591977000000|2020-06-12 15:50:00|365.09|359.09|365.23|359.23|365.69|359.69|364.81|358.81|0
1591977300000|2020-06-12 15:55:00|365.24|359.24|366.87|360.87|366.87|360.87|365|359|0
1591977600000|2020-06-12 16:00:00|366.84|360.84|367.7|361.7|367.81|361.81|366.72|360.72|0
1591977900000|2020-06-12 16:05:00|367.71|361.71|368.55|362.55|368.99|362.99|367.71|361.71|0
1591978200000|2020-06-12 16:10:00|368.53|362.53|367.32|361.32|368.53|362.53|366.53|360.53|0
1591978500000|2020-06-12 16:15:00|367.31|361.31|368.28|362.28|368.31|362.31|367.13|361.13|0
1591978800000|2020-06-12 16:20:00|368.27|362.27|366.59|360.59|368.29|362.29|366.52|360.52|0
1591979100000|2020-06-12 16:25:00|366.58|360.58|366.16|360.16|366.59|360.59|365.83|359.83|0
1591979400000|2020-06-12 16:30:00|366.17|360.17|365|359|366.19|360.19|364.64|358.64|0
1591979700000|2020-06-12 16:35:00|364.95|358.95|364.9|358.9|365.15|359.15|364.65|358.65|0
1591980000000|2020-06-12 16:40:00|364.93|358.93|365.48|359.48|365.95|359.95|364.92|358.92|0
1591980300000|2020-06-12 16:45:00|365.47|359.47|365.19|359.19|365.47|359.47|364.73|358.73|0
1591980600000|2020-06-12 16:50:00|365.2|359.2|365.78|359.78|365.78|359.78|365.2|359.2|0
1591980900000|2020-06-12 16:55:00|365.77|359.77|366|360|366.31|360.31|365.58|359.58|0
1591981200000|2020-06-12 17:00:00|366.02|360.02|365.02|359.02|366.2|360.2|365.02|359.02|0
1591981500000|2020-06-12 17:05:00|365.06|359.06|364.89|358.89|365.27|359.27|364.68|358.68|0
1591981800000|2020-06-12 17:10:00|364.85|358.85|365.04|359.04|365.1|359.1|364.54|358.54|0
1591982100000|2020-06-12 17:15:00|365.05|359.05|364.59|358.59|365.15|359.15|364.18|358.18|0
1591982400000|2020-06-12 17:20:00|364.6|358.6|363.81|357.81|364.88|358.88|363.72|357.72|0
1591982700000|2020-06-12 17:25:00|363.79|357.79|363.85|357.85|364.41|358.41|363.76|357.76|0
1591983000000|2020-06-12 17:30:00|363.87|357.87|362.78|356.78|364.15|358.15|362.76|356.76|0
1591983300000|2020-06-12 17:35:00|362.77|356.77|362.24|356.24|363.2|357.2|362.19|356.19|0
1591983600000|2020-06-12 17:40:00|362.28|356.28|362.19|356.19|362.69|356.69|361.91|355.91|0
1591983900000|2020-06-12 17:45:00|362.11|356.11|360.84|354.84|362.22|356.22|360.83|354.83|0
1591984200000|2020-06-12 17:50:00|360.87|354.87|361.01|355.01|361.02|355.02|360.52|354.52|0
1591984500000|2020-06-12 17:55:00|361.03|355.03|359.95|353.95|361.67|355.67|359.95|353.95|0
1591984800000|2020-06-12 18:00:00|359.9|353.9|360.49|354.49|360.72|354.72|359.67|353.67|0
1591985100000|2020-06-12 18:05:00|360.48|354.48|360.36|354.36|360.55|354.55|360|354|0
1591985400000|2020-06-12 18:10:00|360.43|354.43|362.1|356.1|362.6|356.6|360.43|354.43|0
1591985700000|2020-06-12 18:15:00|362.11|356.11|362.57|356.57|362.91|356.91|362.11|356.11|0
1591986000000|2020-06-12 18:20:00|362.52|356.52|362.31|356.31|362.55|356.55|361.9|355.9|0
1591986300000|2020-06-12 18:25:00|362.32|356.32|363.51|357.51|363.69|357.69|362.32|356.32|0
1591986600000|2020-06-12 18:30:00|363.58|357.58|363.88|357.88|364.43|358.43|363.56|357.56|0
1591986900000|2020-06-12 18:35:00|363.96|357.96|363.59|357.59|364.16|358.16|363.59|357.59|0
1591987200000|2020-06-12 18:40:00|363.6|357.6|363.27|357.27|363.78|357.78|362.89|356.89|0
1591987500000|2020-06-12 18:45:00|363.28|357.28|362.88|356.88|363.41|357.41|362.83|356.83|0
1591987800000|2020-06-12 18:50:00|362.87|356.87|363.55|357.55|363.55|357.55|362.31|356.31|0
1591988100000|2020-06-12 18:55:00|363.57|357.57|364.09|358.09|364.16|358.16|363.39|357.39|0
1591988400000|2020-06-12 19:00:00|364.1|358.1|364|358|364.54|358.54|363.91|357.91|0
1591988700000|2020-06-12 19:05:00|364.01|358.01|364.31|358.31|364.83|358.83|363.78|357.78|0
1591989000000|2020-06-12 19:10:00|364.3|358.3|365.12|359.12|365.12|359.12|364.29|358.29|0
1591989300000|2020-06-12 19:15:00|365.17|359.17|363.87|357.87|365.19|359.19|363.42|357.42|0
1591989600000|2020-06-12 19:20:00|363.91|357.91|362.48|356.48|363.93|357.93|362.45|356.45|0
1591989900000|2020-06-12 19:25:00|362.49|356.49|362.46|356.46|362.9|356.9|362.09|356.09|0
1591990200000|2020-06-12 19:30:00|362.44|356.44|363.2|357.2|363.22|357.22|362.44|356.44|0
1591990500000|2020-06-12 19:35:00|363.26|357.26|364.36|358.36|364.38|358.38|363.19|357.19|0
1591990800000|2020-06-12 19:40:00|364.38|358.38|365.08|359.08|365.15|359.15|364.32|358.32|0
1591991100000|2020-06-12 19:45:00|365.11|359.11|365.98|359.98|366.22|360.22|365.11|359.11|0
1591991400000|2020-06-12 19:50:00|366|360|366.24|360.24|366.3|360.3|365.4|359.4|0
1591991700000|2020-06-12 19:55:00|366.32|360.32|366.66|360.66|366.66|360.66|365.96|359.96|0
1592227800000|2020-06-15 13:30:00|354.68|348.68|352.96|346.96|354.89|348.89|352.79|346.79|0
1592228100000|2020-06-15 13:35:00|352.92|346.92|355.8|349.8|357.76|351.76|352.92|346.92|0
1592228400000|2020-06-15 13:40:00|355.79|349.79|357.26|351.26|358.51|352.51|355.39|349.39|0
1592228700000|2020-06-15 13:45:00|357.21|351.21|356.35|350.35|357.41|351.41|355.27|349.27|0
1592229000000|2020-06-15 13:50:00|356.31|350.31|360.09|354.09|360.34|354.34|355.84|349.84|0
1592229300000|2020-06-15 13:55:00|360.04|354.04|359.1|353.1|360.15|354.15|357.74|351.74|0
1592229600000|2020-06-15 14:00:00|359.04|353.04|358.53|352.53|359.1|353.1|357.94|351.94|0
1592229900000|2020-06-15 14:05:00|358.56|352.56|360.64|354.64|360.7|354.7|358.25|352.25|0
1592230200000|2020-06-15 14:10:00|360.63|354.63|360.41|354.41|361.04|355.04|359.91|353.91|0
1592230500000|2020-06-15 14:15:00|360.37|354.37|359.5|353.5|360.37|354.37|358.52|352.52|0
1592230800000|2020-06-15 14:20:00|359.53|353.53|358.82|352.82|359.96|353.96|358.76|352.76|0
1592231100000|2020-06-15 14:25:00|358.8|352.8|358.16|352.16|359.06|353.06|358.16|352.16|0
1592231400000|2020-06-15 14:30:00|358.15|352.15|359.41|353.41|359.76|353.76|357.59|351.59|0
1592231700000|2020-06-15 14:35:00|359.48|353.48|357.88|351.88|359.64|353.64|357.79|351.79|0
1592232000000|2020-06-15 14:40:00|357.83|351.83|357.57|351.57|357.83|351.83|356.72|350.72|0
1592232300000|2020-06-15 14:45:00|357.58|351.58|358.16|352.16|359.21|353.21|357.58|351.58|0
1592232600000|2020-06-15 14:50:00|358.17|352.17|359.61|353.61|359.7|353.7|357.95|351.95|0
1592232900000|2020-06-15 14:55:00|359.43|353.43|359.23|353.23|359.58|353.58|358.79|352.79|0
1592233200000|2020-06-15 15:00:00|359.21|353.21|361.17|355.17|361.25|355.25|359.21|353.21|0
1592233500000|2020-06-15 15:05:00|361.16|355.16|361.43|355.43|361.76|355.76|361.1|355.1|0
1592233800000|2020-06-15 15:10:00|361.45|355.45|362.11|356.11|362.41|356.41|361.03|355.03|0
1592234100000|2020-06-15 15:15:00|362.13|356.13|361.5|355.5|362.13|356.13|360.6|354.6|0
1592234400000|2020-06-15 15:20:00|361.51|355.51|361.85|355.85|361.9|355.9|360.76|354.76|0
1592234700000|2020-06-15 15:25:00|361.84|355.84|361.39|355.39|361.87|355.87|360.87|354.87|0
1592235000000|2020-06-15 15:30:00|361.36|355.36|360.7|354.7|361.62|355.62|360.7|354.7|0
1592235300000|2020-06-15 15:35:00|360.66|354.66|361.76|355.76|361.9|355.9|360.49|354.49|0
1592235600000|2020-06-15 15:40:00|361.74|355.74|360.9|354.9|362.4|356.4|360.89|354.89|0
1592235900000|2020-06-15 15:45:00|360.92|354.92|361.1|355.1|361.33|355.33|360.8|354.8|0
1592236200000|2020-06-15 15:50:00|361.09|355.09|361.98|355.98|362.46|356.46|361.09|355.09|0
1592236500000|2020-06-15 15:55:00|361.97|355.97|363.02|357.02|363.24|357.24|361.96|355.96|0
1592236800000|2020-06-15 16:00:00|363.01|357.01|364.57|358.57|364.7|358.7|362.77|356.77|0
1592237100000|2020-06-15 16:05:00|364.61|358.61|365.24|359.24|365.29|359.29|364.57|358.57|0
1592237400000|2020-06-15 16:10:00|365.23|359.23|364.82|358.82|365.53|359.53|364.77|358.77|0
1592237700000|2020-06-15 16:15:00|364.83|358.83|366.25|360.25|366.29|360.29|364.81|358.81|0
1592238000000|2020-06-15 16:20:00|366.23|360.23|366.47|360.47|366.85|360.85|365.89|359.89|0
1592238300000|2020-06-15 16:25:00|366.49|360.49|365.37|359.37|366.49|360.49|365.27|359.27|0
1592238600000|2020-06-15 16:30:00|365.45|359.45|364.36|358.36|365.45|359.45|363.89|357.89|0
1592238900000|2020-06-15 16:35:00|364.38|358.38|364.44|358.44|365.16|359.16|364.34|358.34|0
1592239200000|2020-06-15 16:40:00|364.43|358.43|364.85|358.85|364.87|358.87|364.32|358.32|0
1592239500000|2020-06-15 16:45:00|364.86|358.86|364.75|358.75|364.99|358.99|364.36|358.36|0
1592239800000|2020-06-15 16:50:00|364.7|358.7|365.24|359.24|365.26|359.26|364.64|358.64|0
1592240100000|2020-06-15 16:55:00|365.23|359.23|366.41|360.41|366.41|360.41|365.14|359.14|0
1592240400000|2020-06-15 17:00:00|366.4|360.4|367.31|361.31|367.31|361.31|366.33|360.33|0
1592240700000|2020-06-15 17:05:00|367.36|361.36|368.19|362.19|368.2|362.2|367.27|361.27|0
1592241000000|2020-06-15 17:10:00|368.28|362.28|367.91|361.91|368.65|362.65|367.78|361.78|0
1592241300000|2020-06-15 17:15:00|367.9|361.9|368.51|362.51|368.62|362.62|367.9|361.9|0
1592241600000|2020-06-15 17:20:00|368.46|362.46|366.78|360.78|368.66|362.66|366.75|360.75|0
1592241900000|2020-06-15 17:25:00|366.7|360.7|367.24|361.24|367.24|361.24|366.7|360.7|0
1592242200000|2020-06-15 17:30:00|367.16|361.16|365.97|359.97|367.22|361.22|365.97|359.97|0
1592242500000|2020-06-15 17:35:00|365.96|359.96|366.71|360.71|366.83|360.83|365.87|359.87|0
1592242800000|2020-06-15 17:40:00|366.7|360.7|366.08|360.08|366.9|360.9|365.97|359.97|0
1592243100000|2020-06-15 17:45:00|366.09|360.09|364.01|358.01|366.09|360.09|364|358|0
1592243400000|2020-06-15 17:50:00|364|358|365.36|359.36|365.67|359.67|363.96|357.96|0
1592243700000|2020-06-15 17:55:00|365.39|359.39|364.65|358.65|365.39|359.39|364.64|358.64|0
1592244000000|2020-06-15 18:00:00|364.66|358.66|368.6|362.6|368.61|362.61|364.66|358.66|0
1592244300000|2020-06-15 18:05:00|368.54|362.54|369.52|363.52|370.09|364.09|368.5|362.5|0
1592244600000|2020-06-15 18:10:00|369.53|363.53|369.57|363.57|369.6|363.6|368.67|362.67|0
1592244900000|2020-06-15 18:15:00|369.61|363.61|369.66|363.66|370.18|364.18|369.59|363.59|0
1592245200000|2020-06-15 18:20:00|369.65|363.65|369.22|363.22|369.86|363.86|368.61|362.61|0
1592245500000|2020-06-15 18:25:00|369.21|363.21|368.81|362.81|369.21|363.21|368.72|362.72|0
1592245800000|2020-06-15 18:30:00|368.82|362.82|367.64|361.64|369.31|363.31|367.6|361.6|0
1592246100000|2020-06-15 18:35:00|367.59|361.59|368.22|362.22|368.22|362.22|367.47|361.47|0
1592246400000|2020-06-15 18:40:00|368.17|362.17|368.5|362.5|368.85|362.85|368.16|362.16|0
1592246700000|2020-06-15 18:45:00|368.52|362.52|369.93|363.93|370.11|364.11|368.52|362.52|0
1592247000000|2020-06-15 18:50:00|369.94|363.94|368.68|362.68|370|364|368.34|362.34|0
1592247300000|2020-06-15 18:55:00|368.71|362.71|368.53|362.53|369|363|368.43|362.43|0
1592247600000|2020-06-15 19:00:00|368.47|362.47|369.96|363.96|369.96|363.96|368.47|362.47|0
1592247900000|2020-06-15 19:05:00|369.95|363.95|369.41|363.41|369.95|363.95|369.19|363.19|0
1592248200000|2020-06-15 19:10:00|369.4|363.4|369.82|363.82|370|364|369.4|363.4|0
1592248500000|2020-06-15 19:15:00|369.86|363.86|370.07|364.07|370.35|364.35|369.72|363.72|0
1592248800000|2020-06-15 19:20:00|370.08|364.08|370.21|364.21|370.25|364.25|369.8|363.8|0
1592249100000|2020-06-15 19:25:00|370.27|364.27|369.03|363.03|370.52|364.52|369.03|363.03|0
1592249400000|2020-06-15 19:30:00|369.02|363.02|367.87|361.87|369.3|363.3|367.68|361.68|0
1592249700000|2020-06-15 19:35:00|367.88|361.88|367.95|361.95|368.11|362.11|367.12|361.12|0
1592250000000|2020-06-15 19:40:00|367.94|361.94|368.34|362.34|368.35|362.35|367.48|361.48|0
1592250300000|2020-06-15 19:45:00|368.31|362.31|368.53|362.53|368.82|362.82|368.02|362.02|0
1592250600000|2020-06-15 19:50:00|368.52|362.52|369.23|363.23|369.47|363.47|368.42|362.42|0
1592250900000|2020-06-15 19:55:00|369.22|363.22|369.85|363.85|370.01|364.01|369.07|363.07|0
1592314200000|2020-06-16 13:30:00|378.17|372.17|375.33|369.33|378.3|372.3|375.32|369.32|0
1592314500000|2020-06-16 13:35:00|375.18|369.18|375.29|369.29|376.24|370.24|373.52|367.52|0
1592314800000|2020-06-16 13:40:00|375.32|369.32|375.33|369.33|375.96|369.96|374.57|368.57|0
1592315100000|2020-06-16 13:45:00|375.25|369.25|373.51|367.51|376.12|370.12|373.5|367.5|0
1592315400000|2020-06-16 13:50:00|373.38|367.38|372.26|366.26|373.83|367.83|371.8|365.8|0
1592315700000|2020-06-16 13:55:00|372.32|366.32|374.62|368.62|374.65|368.65|372.23|366.23|0
1592316000000|2020-06-16 14:00:00|374.6|368.6|376.87|370.87|377|371|374.6|368.6|0
1592316300000|2020-06-16 14:05:00|376.77|370.77|377.12|371.12|377.99|371.99|376.69|370.69|0
1592316600000|2020-06-16 14:10:00|376.76|370.76|376.2|370.2|377.2|371.2|376.12|370.12|0
1592316900000|2020-06-16 14:15:00|376.17|370.17|377.52|371.52|378.06|372.06|375.89|369.89|0
1592317200000|2020-06-16 14:20:00|377.51|371.51|376|370|377.59|371.59|375.94|369.94|0
1592317500000|2020-06-16 14:25:00|376.01|370.01|377.29|371.29|377.44|371.44|375.86|369.86|0
1592317800000|2020-06-16 14:30:00|377.22|371.22|375.81|369.81|377.46|371.46|375.8|369.8|0
1592318100000|2020-06-16 14:35:00|375.8|369.8|375.84|369.84|376.91|370.91|375.6|369.6|0
1592318400000|2020-06-16 14:40:00|375.85|369.85|375.01|369.01|375.88|369.88|374.15|368.15|0
1592318700000|2020-06-16 14:45:00|375|369|376.21|370.21|376.39|370.39|374.26|368.26|0
1592319000000|2020-06-16 14:50:00|376.24|370.24|373.03|367.03|376.25|370.25|372.99|366.99|0
1592319300000|2020-06-16 14:55:00|372.83|366.83|370.75|364.75|372.9|366.9|370.72|364.72|0
1592319600000|2020-06-16 15:00:00|370.8|364.8|369.77|363.77|370.91|364.91|367.93|361.93|0
1592319900000|2020-06-16 15:05:00|369.73|363.73|371.51|365.51|372.31|366.31|369.73|363.73|0
1592320200000|2020-06-16 15:10:00|371.54|365.54|372.16|366.16|372.41|366.41|371.47|365.47|0
1592320500000|2020-06-16 15:15:00|372.28|366.28|373.28|367.28|373.82|367.82|372.28|366.28|0
1592320800000|2020-06-16 15:20:00|373.29|367.29|374.61|368.61|374.74|368.74|373.07|367.07|0
1592321100000|2020-06-16 15:25:00|374.62|368.62|374.56|368.56|374.62|368.62|373.59|367.59|0
1592321400000|2020-06-16 15:30:00|374.57|368.57|374.71|368.71|375.54|369.54|373.94|367.94|0
1592321700000|2020-06-16 15:35:00|374.72|368.72|374.58|368.58|375.08|369.08|373.97|367.97|0
1592322000000|2020-06-16 15:40:00|374.55|368.55|374.45|368.45|374.74|368.74|374.05|368.05|0
1592322300000|2020-06-16 15:45:00|374.44|368.44|376.14|370.14|376.15|370.15|374.42|368.42|0
1592322600000|2020-06-16 15:50:00|376.12|370.12|374.82|368.82|376.3|370.3|374.73|368.73|0
1592322900000|2020-06-16 15:55:00|374.81|368.81|373.24|367.24|374.81|368.81|372.8|366.8|0
1592323200000|2020-06-16 16:00:00|373.16|367.16|372.5|366.5|373.29|367.29|372.17|366.17|0
1592323500000|2020-06-16 16:05:00|372.51|366.51|371.86|365.86|372.54|366.54|371.77|365.77|0
1592323800000|2020-06-16 16:10:00|371.81|365.81|371.91|365.91|371.92|365.92|371.16|365.16|0
1592324100000|2020-06-16 16:15:00|371.94|365.94|372.36|366.36|372.63|366.63|371.64|365.64|0
1592324400000|2020-06-16 16:20:00|372.38|366.38|372.69|366.69|372.69|366.69|372.05|366.05|0
1592324700000|2020-06-16 16:25:00|372.63|366.63|372.85|366.85|373.37|367.37|372.63|366.63|0
1592325000000|2020-06-16 16:30:00|372.83|366.83|373.91|367.91|374.04|368.04|372.83|366.83|0
1592325300000|2020-06-16 16:35:00|373.87|367.87|373.98|367.98|374.62|368.62|373.87|367.87|0
1592325600000|2020-06-16 16:40:00|373.96|367.96|374.09|368.09|374.27|368.27|373.82|367.82|0
1592325900000|2020-06-16 16:45:00|374.2|368.2|373.71|367.71|374.3|368.3|373.68|367.68|0
1592326200000|2020-06-16 16:50:00|373.7|367.7|373.31|367.31|374.03|368.03|373.28|367.28|0
1592326500000|2020-06-16 16:55:00|373.3|367.3|372.95|366.95|373.31|367.31|372.55|366.55|0
1592326800000|2020-06-16 17:00:00|372.93|366.93|372.08|366.08|373.45|367.45|372.08|366.08|0
1592327100000|2020-06-16 17:05:00|372.06|366.06|372.29|366.29|372.33|366.33|371.86|365.86|0
1592327400000|2020-06-16 17:10:00|372.34|366.34|372.66|366.66|372.73|366.73|372.11|366.11|0
1592327700000|2020-06-16 17:15:00|372.7|366.7|373.25|367.25|373.26|367.26|372.49|366.49|0
1592328000000|2020-06-16 17:20:00|373.24|367.24|372.92|366.92|373.41|367.41|372.63|366.63|0
1592328300000|2020-06-16 17:25:00|372.93|366.93|373.27|367.27|373.37|367.37|372.8|366.8|0
1592328600000|2020-06-16 17:30:00|373.26|367.26|371.68|365.68|373.31|367.31|371.64|365.64|0
1592328900000|2020-06-16 17:35:00|371.64|365.64|371.46|365.46|371.75|365.75|371.39|365.39|0
1592329200000|2020-06-16 17:40:00|371.51|365.51|372.25|366.25|372.5|366.5|371.51|365.51|0
1592329500000|2020-06-16 17:45:00|372.26|366.26|371.87|365.87|372.26|366.26|371.82|365.82|0
1592329800000|2020-06-16 17:50:00|371.85|365.85|370.99|364.99|372.15|366.15|370.9|364.9|0
1592330100000|2020-06-16 17:55:00|370.95|364.95|371.46|365.46|371.53|365.53|370.77|364.77|0
1592330400000|2020-06-16 18:00:00|371.42|365.42|372.32|366.32|372.42|366.42|371.41|365.41|0
1592330700000|2020-06-16 18:05:00|372.3|366.3|371.96|365.96|372.69|366.69|371.91|365.91|0
1592331000000|2020-06-16 18:10:00|371.98|365.98|373.11|367.11|373.29|367.29|371.98|365.98|0
1592331300000|2020-06-16 18:15:00|373.12|367.12|373.15|367.15|373.63|367.63|372.92|366.92|0
1592331600000|2020-06-16 18:20:00|373.07|367.07|372.78|366.78|373.22|367.22|371.83|365.83|0
1592331900000|2020-06-16 18:25:00|372.77|366.77|372.78|366.78|372.93|366.93|372.39|366.39|0
1592332200000|2020-06-16 18:30:00|372.74|366.74|373.03|367.03|373.39|367.39|372.73|366.73|0
1592332500000|2020-06-16 18:35:00|372.99|366.99|373.1|367.1|373.35|367.35|372.93|366.93|0
1592332800000|2020-06-16 18:40:00|373.11|367.11|372.61|366.61|373.12|367.12|372.56|366.56|0
1592333100000|2020-06-16 18:45:00|372.68|366.68|373.13|367.13|373.19|367.19|372.46|366.46|0
1592333400000|2020-06-16 18:50:00|373.1|367.1|372.96|366.96|373.11|367.11|372.61|366.61|0
1592333700000|2020-06-16 18:55:00|372.99|366.99|372.87|366.87|373.07|367.07|372.68|366.68|0
1592334000000|2020-06-16 19:00:00|372.78|366.78|372.62|366.62|373.01|367.01|372.53|366.53|0
1592334300000|2020-06-16 19:05:00|372.63|366.63|371.34|365.34|372.72|366.72|371.08|365.08|0
1592334600000|2020-06-16 19:10:00|371.36|365.36|371.8|365.8|371.81|365.81|371.27|365.27|0
1592334900000|2020-06-16 19:15:00|371.61|365.61|370.76|364.76|371.61|365.61|370.68|364.68|0
1592335200000|2020-06-16 19:20:00|370.77|364.77|371.9|365.9|371.95|365.95|370.77|364.77|0
1592335500000|2020-06-16 19:25:00|371.91|365.91|373.02|367.02|373.13|367.13|371.91|365.91|0
1592335800000|2020-06-16 19:30:00|373.01|367.01|374.41|368.41|374.41|368.41|372.7|366.7|0
1592336100000|2020-06-16 19:35:00|374.43|368.43|374.32|368.32|374.44|368.44|373.87|367.87|0
1592336400000|2020-06-16 19:40:00|374.34|368.34|373.54|367.54|374.57|368.57|373.3|367.3|0
1592336700000|2020-06-16 19:45:00|373.53|367.53|373.49|367.49|374.15|368.15|373.35|367.35|0
1592337000000|2020-06-16 19:50:00|373.5|367.5|373.36|367.36|373.88|367.88|372.84|366.84|0
1592337300000|2020-06-16 19:55:00|373.34|367.34|373.93|367.93|374.09|368.09|373.15|367.15|0
1592400600000|2020-06-17 13:30:00|371.88|365.88|371.11|365.11|371.98|365.98|371.11|365.11|0
1592400900000|2020-06-17 13:35:00|369.18|363.18|368.87|362.87|369.18|363.18|368.83|362.83|0
1592401200000|2020-06-17 13:40:00|368.94|362.94|368.65|362.65|369.26|363.26|368.57|362.57|0
1592401500000|2020-06-17 13:45:00|368.61|362.61|367.9|361.9|369.05|363.05|367.38|361.38|0
1592401800000|2020-06-17 13:50:00|367.85|361.85|368.04|362.04|368.63|362.63|367.69|361.69|0
1592402100000|2020-06-17 13:55:00|368.03|362.03|366.68|360.68|368.19|362.19|366.67|360.67|0
1592402400000|2020-06-17 14:00:00|366.62|360.62|366.4|360.4|367.67|361.67|366.14|360.14|0
1592402700000|2020-06-17 14:05:00|366.3|360.3|367.17|361.17|367.48|361.48|366.3|360.3|0
1592403000000|2020-06-17 14:10:00|367.15|361.15|364.97|358.97|367.15|361.15|364.94|358.94|0
1592403300000|2020-06-17 14:15:00|364.96|358.96|364.53|358.53|366.39|360.39|364.4|358.4|0
1592403600000|2020-06-17 14:20:00|364.55|358.55|364.28|358.28|365.27|359.27|364.28|358.28|0
1592403900000|2020-06-17 14:25:00|364.29|358.29|364.65|358.65|365.24|359.24|363.9|357.9|0
1592404200000|2020-06-17 14:30:00|364.77|358.77|366.8|360.8|366.89|360.89|364.69|358.69|0
1592404500000|2020-06-17 14:35:00|366.81|360.81|367.52|361.52|367.53|361.53|366.26|360.26|0
1592404800000|2020-06-17 14:40:00|367.5|361.5|367.77|361.77|367.79|361.79|366.66|360.66|0
1592405100000|2020-06-17 14:45:00|367.72|361.72|367.22|361.22|367.72|361.72|366.87|360.87|0
1592405400000|2020-06-17 14:50:00|367.24|361.24|368.13|362.13|368.49|362.49|367.13|361.13|0
1592405700000|2020-06-17 14:55:00|368.18|362.18|368.1|362.1|369.1|363.1|367.78|361.78|0
1592406000000|2020-06-17 15:00:00|368.11|362.11|367.84|361.84|368.27|362.27|367.57|361.57|0
1592406300000|2020-06-17 15:05:00|367.86|361.86|368.17|362.17|368.25|362.25|367.83|361.83|0
1592406600000|2020-06-17 15:10:00|368.16|362.16|368.24|362.24|368.92|362.92|367.99|361.99|0
1592406900000|2020-06-17 15:15:00|368.23|362.23|368.47|362.47|368.55|362.55|367.52|361.52|0
1592407200000|2020-06-17 15:20:00|368.55|362.55|367.73|361.73|368.56|362.56|367.71|361.71|0
1592407500000|2020-06-17 15:25:00|367.8|361.8|368.62|362.62|368.78|362.78|367.8|361.8|0
1592407800000|2020-06-17 15:30:00|368.58|362.58|369.15|363.15|369.34|363.34|368.32|362.32|0
1592408100000|2020-06-17 15:35:00|369.13|363.13|368.87|362.87|369.34|363.34|368.81|362.81|0
1592408400000|2020-06-17 15:40:00|368.94|362.94|369.53|363.53|369.59|363.59|368.85|362.85|0
1592408700000|2020-06-17 15:45:00|369.52|363.52|368.64|362.64|369.77|363.77|368.64|362.64|0
1592409000000|2020-06-17 15:50:00|368.65|362.65|368.09|362.09|368.72|362.72|367.95|361.95|0
1592409300000|2020-06-17 15:55:00|368.08|362.08|368.92|362.92|368.92|362.92|368.01|362.01|0
1592409600000|2020-06-17 16:00:00|368.94|362.94|368.7|362.7|369.21|363.21|368.64|362.64|0
1592409900000|2020-06-17 16:05:00|368.68|362.68|367.88|361.88|368.69|362.69|367.8|361.8|0
1592410200000|2020-06-17 16:10:00|367.91|361.91|366.69|360.69|367.92|361.92|366.51|360.51|0
1592410500000|2020-06-17 16:15:00|366.81|360.81|367.5|361.5|367.55|361.55|366.8|360.8|0
1592410800000|2020-06-17 16:20:00|367.51|361.51|367.48|361.48|367.66|361.66|367.26|361.26|0
1592411100000|2020-06-17 16:25:00|367.49|361.49|367.34|361.34|367.94|361.94|367.3|361.3|0
1592411400000|2020-06-17 16:30:00|367.35|361.35|367.84|361.84|368.17|362.17|367.26|361.26|0
1592411700000|2020-06-17 16:35:00|367.81|361.81|367.68|361.68|367.81|361.81|367.33|361.33|0
1592412000000|2020-06-17 16:40:00|367.69|361.69|367.48|361.48|367.69|361.69|367.13|361.13|0
1592412300000|2020-06-17 16:45:00|367.49|361.49|367.42|361.42|367.66|361.66|367.33|361.33|0
1592412600000|2020-06-17 16:50:00|367.43|361.43|367.42|361.42|367.65|361.65|367.31|361.31|0
1592412900000|2020-06-17 16:55:00|367.43|361.43|367.05|361.05|367.44|361.44|366.79|360.79|0
1592413200000|2020-06-17 17:00:00|367.08|361.08|368.02|362.02|368.23|362.23|367.08|361.08|0
1592413500000|2020-06-17 17:05:00|368.03|362.03|367.37|361.37|368.09|362.09|367.37|361.37|0
1592413800000|2020-06-17 17:10:00|367.35|361.35|367.13|361.13|367.38|361.38|366.94|360.94|0
1592414100000|2020-06-17 17:15:00|367.14|361.14|367.29|361.29|367.41|361.41|367.05|361.05|0
1592414400000|2020-06-17 17:20:00|367.3|361.3|367.51|361.51|367.76|361.76|367.28|361.28|0
1592414700000|2020-06-17 17:25:00|367.5|361.5|367.74|361.74|367.83|361.83|367.42|361.42|0
1592415000000|2020-06-17 17:30:00|367.73|361.73|367.81|361.81|368.03|362.03|367.72|361.72|0
1592415300000|2020-06-17 17:35:00|367.86|361.86|368.52|362.52|368.53|362.53|367.49|361.49|0
1592415600000|2020-06-17 17:40:00|368.53|362.53|368.76|362.76|369.08|363.08|368.16|362.16|0
1592415900000|2020-06-17 17:45:00|368.78|362.78|368.47|362.47|368.78|362.78|368.1|362.1|0
1592416200000|2020-06-17 17:50:00|368.43|362.43|367.82|361.82|368.48|362.48|367.67|361.67|0
1592416500000|2020-06-17 17:55:00|367.83|361.83|367.25|361.25|367.84|361.84|367.25|361.25|0
1592416800000|2020-06-17 18:00:00|367.21|361.21|366.81|360.81|367.34|361.34|366.78|360.78|0
1592417100000|2020-06-17 18:05:00|366.8|360.8|367.18|361.18|367.23|361.23|366.77|360.77|0
1592417400000|2020-06-17 18:10:00|367.2|361.2|367.21|361.21|367.67|361.67|367.08|361.08|0
1592417700000|2020-06-17 18:15:00|367.17|361.17|367.34|361.34|367.53|361.53|367.14|361.14|0
1592418000000|2020-06-17 18:20:00|367.29|361.29|367.42|361.42|367.44|361.44|367|361|0
1592418300000|2020-06-17 18:25:00|367.41|361.41|367.12|361.12|367.41|361.41|366.67|360.67|0
1592418600000|2020-06-17 18:30:00|367.11|361.11|367.09|361.09|367.26|361.26|366.95|360.95|0
1592418900000|2020-06-17 18:35:00|367.15|361.15|367.55|361.55|367.64|361.64|367.12|361.12|0
1592419200000|2020-06-17 18:40:00|367.56|361.56|368.21|362.21|368.46|362.46|367.53|361.53|0
1592419500000|2020-06-17 18:45:00|368.2|362.2|367.48|361.48|368.21|362.21|367.43|361.43|0
1592419800000|2020-06-17 18:50:00|367.46|361.46|367.1|361.1|367.99|361.99|367.1|361.1|0
1592420100000|2020-06-17 18:55:00|367.18|361.18|366.99|360.99|367.71|361.71|366.99|360.99|0
1592420400000|2020-06-17 19:00:00|366.92|360.92|367.03|361.03|367.08|361.08|366.52|360.52|0
1592420700000|2020-06-17 19:05:00|367.04|361.04|367.68|361.68|367.81|361.81|366.92|360.92|0
1592421000000|2020-06-17 19:10:00|367.73|361.73|367.12|361.12|367.74|361.74|367.11|361.11|0
1592421300000|2020-06-17 19:15:00|367.17|361.17|367.41|361.41|367.78|361.78|367.17|361.17|0
1592421600000|2020-06-17 19:20:00|367.38|361.38|366.97|360.97|367.6|361.6|366.81|360.81|0
1592421900000|2020-06-17 19:25:00|366.98|360.98|366.46|360.46|367.03|361.03|366.08|360.08|0
1592422200000|2020-06-17 19:30:00|366.44|360.44|366.78|360.78|366.78|360.78|365.85|359.85|0
1592422500000|2020-06-17 19:35:00|366.79|360.79|366.32|360.32|366.92|360.92|366.13|360.13|0
1592422800000|2020-06-17 19:40:00|366.3|360.3|365.87|359.87|366.35|360.35|365.64|359.64|0
1592423100000|2020-06-17 19:45:00|365.86|359.86|365.86|359.86|366.58|360.58|365.76|359.76|0
1592423400000|2020-06-17 19:50:00|365.87|359.87|366.46|360.46|367.03|361.03|365.82|359.82|0
1592423700000|2020-06-17 19:55:00|366.5|360.5|366.54|360.54|366.98|360.98|366.25|360.25|0
1592487000000|2020-06-18 13:30:00|364.24|358.24|364.32|358.32|364.32|358.32|363.91|357.91|0
1592487300000|2020-06-18 13:35:00|364.19|358.19|364.58|358.58|364.63|358.63|362.98|356.98|0
1592487600000|2020-06-18 13:40:00|364.59|358.59|364.55|358.55|365.05|359.05|364.03|358.03|0
1592487900000|2020-06-18 13:45:00|364.56|358.56|365.28|359.28|365.3|359.3|364.55|358.55|0
1592488200000|2020-06-18 13:50:00|365.32|359.32|365.15|359.15|366.19|360.19|365.05|359.05|0
1592488500000|2020-06-18 13:55:00|365.06|359.06|364.67|358.67|365.46|359.46|364.59|358.59|0
1592488800000|2020-06-18 14:00:00|364.69|358.69|365.69|359.69|365.8|359.8|364.63|358.63|0
1592489100000|2020-06-18 14:05:00|365.7|359.7|367.08|361.08|367.08|361.08|365.41|359.41|0
1592489400000|2020-06-18 14:10:00|367.06|361.06|367.29|361.29|367.33|361.33|366.64|360.64|0
1592489700000|2020-06-18 14:15:00|367.27|361.27|368.49|362.49|368.93|362.93|367.16|361.16|0
1592490000000|2020-06-18 14:20:00|368.52|362.52|367.75|361.75|368.64|362.64|367.57|361.57|0
1592490300000|2020-06-18 14:25:00|367.74|361.74|368.21|362.21|368.45|362.45|367.71|361.71|0
1592490600000|2020-06-18 14:30:00|368.2|362.2|368.16|362.16|368.61|362.61|368.03|362.03|0
1592490900000|2020-06-18 14:35:00|368.15|362.15|368.78|362.78|369.08|363.08|368.09|362.09|0
1592491200000|2020-06-18 14:40:00|368.79|362.79|368.68|362.68|368.81|362.81|368.38|362.38|0
1592491500000|2020-06-18 14:45:00|368.7|362.7|368.94|362.94|369.55|363.55|368.49|362.49|0
1592491800000|2020-06-18 14:50:00|368.89|362.89|367.27|361.27|368.9|362.9|367.26|361.26|0
1592492100000|2020-06-18 14:55:00|367.29|361.29|368.56|362.56|368.74|362.74|367.29|361.29|0
1592492400000|2020-06-18 15:00:00|368.57|362.57|367.69|361.69|368.63|362.63|367.5|361.5|0
1592492700000|2020-06-18 15:05:00|367.62|361.62|368.12|362.12|368.4|362.4|367.5|361.5|0
1592493000000|2020-06-18 15:10:00|368.11|362.11|368.1|362.1|368.28|362.28|367.81|361.81|0
1592493300000|2020-06-18 15:15:00|368.15|362.15|367.34|361.34|368.18|362.18|367.3|361.3|0
1592493600000|2020-06-18 15:20:00|367.29|361.29|366.82|360.82|367.29|361.29|366.69|360.69|0
1592493900000|2020-06-18 15:25:00|366.83|360.83|367.01|361.01|367.16|361.16|366.69|360.69|0
1592494200000|2020-06-18 15:30:00|367|361|367.57|361.57|367.6|361.6|366.98|360.98|0
1592494500000|2020-06-18 15:35:00|367.56|361.56|367.32|361.32|367.69|361.69|367.17|361.17|0
1592494800000|2020-06-18 15:40:00|367.3|361.3|367.74|361.74|368.12|362.12|367.3|361.3|0
1592495100000|2020-06-18 15:45:00|367.73|361.73|368.11|362.11|368.12|362.12|367.72|361.72|0
1592495400000|2020-06-18 15:50:00|368.12|362.12|367.4|361.4|368.12|362.12|367.22|361.22|0
1592495700000|2020-06-18 15:55:00|367.35|361.35|367.11|361.11|367.36|361.36|367.02|361.02|0
1592496000000|2020-06-18 16:00:00|367.17|361.17|366.71|360.71|367.31|361.31|366.68|360.68|0
1592496300000|2020-06-18 16:05:00|366.73|360.73|366.96|360.96|367.06|361.06|366.71|360.71|0
1592496600000|2020-06-18 16:10:00|366.95|360.95|367.33|361.33|367.33|361.33|366.92|360.92|0
1592496900000|2020-06-18 16:15:00|367.35|361.35|368.32|362.32|368.32|362.32|367.29|361.29|0
1592497200000|2020-06-18 16:20:00|368.31|362.31|369.96|363.96|370.39|364.39|368.31|362.31|0
1592497500000|2020-06-18 16:25:00|369.98|363.98|370.03|364.03|370.27|364.27|369.81|363.81|0
1592497800000|2020-06-18 16:30:00|370.04|364.04|370.2|364.2|370.53|364.53|370.04|364.04|0
1592498100000|2020-06-18 16:35:00|370.22|364.22|370.61|364.61|370.66|364.66|370.1|364.1|0
1592498400000|2020-06-18 16:40:00|370.6|364.6|370.5|364.5|371.13|365.13|370.45|364.45|0
1592498700000|2020-06-18 16:45:00|370.47|364.47|372.25|366.25|372.44|366.44|370.47|364.47|0
1592499000000|2020-06-18 16:50:00|372.35|366.35|372.31|366.31|372.92|366.92|372.16|366.16|0
1592499300000|2020-06-18 16:55:00|372.19|366.19|371.75|365.75|372.19|366.19|371.24|365.24|0
1592499600000|2020-06-18 17:00:00|371.73|365.73|371.65|365.65|371.87|365.87|371.15|365.15|0
1592499900000|2020-06-18 17:05:00|371.53|365.53|371.23|365.23|371.6|365.6|370.97|364.97|0
1592500200000|2020-06-18 17:10:00|371.21|365.21|371.34|365.34|371.44|365.44|371.13|365.13|0
1592500500000|2020-06-18 17:15:00|371.37|365.37|371.85|365.85|371.91|365.91|371.24|365.24|0
1592500800000|2020-06-18 17:20:00|371.87|365.87|371.13|365.13|371.89|365.89|371.08|365.08|0
1592501100000|2020-06-18 17:25:00|371.1|365.1|370.46|364.46|371.27|365.27|370.23|364.23|0
1592501400000|2020-06-18 17:30:00|370.57|364.57|370|364|370.68|364.68|370|364|0
1592501700000|2020-06-18 17:35:00|370.01|364.01|370.24|364.24|370.3|364.3|369.89|363.89|0
1592502000000|2020-06-18 17:40:00|370.27|364.27|369.86|363.86|370.34|364.34|369.82|363.82|0
1592502300000|2020-06-18 17:45:00|369.89|363.89|369.61|363.61|370.02|364.02|369.58|363.58|0
1592502600000|2020-06-18 17:50:00|369.59|363.59|369.94|363.94|370.01|364.01|369.45|363.45|0
1592502900000|2020-06-18 17:55:00|369.97|363.97|370.22|364.22|370.29|364.29|369.92|363.92|0
1592503200000|2020-06-18 18:00:00|370.21|364.21|369.81|363.81|370.31|364.31|369.81|363.81|0
1592503500000|2020-06-18 18:05:00|369.86|363.86|369.47|363.47|369.91|363.91|369.17|363.17|0
1592503800000|2020-06-18 18:10:00|369.56|363.56|369.66|363.66|369.73|363.73|369.45|363.45|0
1592504100000|2020-06-18 18:15:00|369.65|363.65|369.63|363.63|369.67|363.67|369.02|363.02|0
1592504400000|2020-06-18 18:20:00|369.56|363.56|369.51|363.51|369.56|363.56|369.32|363.32|0
1592504700000|2020-06-18 18:25:00|369.53|363.53|369.41|363.41|369.7|363.7|369.3|363.3|0
1592505000000|2020-06-18 18:30:00|369.44|363.44|369.55|363.55|369.82|363.82|369.43|363.43|0
1592505300000|2020-06-18 18:35:00|369.56|363.56|369.35|363.35|369.56|363.56|369.23|363.23|0
1592505600000|2020-06-18 18:40:00|369.36|363.36|369.08|363.08|369.57|363.57|369.04|363.04|0
1592505900000|2020-06-18 18:45:00|369.05|363.05|368.93|362.93|369.32|363.32|368.9|362.9|0
1592506200000|2020-06-18 18:50:00|368.92|362.92|369.01|363.01|369.19|363.19|368.71|362.71|0
1592506500000|2020-06-18 18:55:00|368.94|362.94|368.8|362.8|369.19|363.19|368.76|362.76|0
1592506800000|2020-06-18 19:00:00|368.82|362.82|368.65|362.65|369.05|363.05|368.65|362.65|0
1592507100000|2020-06-18 19:05:00|368.64|362.64|368.37|362.37|368.71|362.71|368.05|362.05|0
1592507400000|2020-06-18 19:10:00|368.35|362.35|367.81|361.81|368.36|362.36|367.81|361.81|0
1592507700000|2020-06-18 19:15:00|367.82|361.82|368.3|362.3|368.37|362.37|367.75|361.75|0
1592508000000|2020-06-18 19:20:00|368.35|362.35|368.34|362.34|368.55|362.55|368.26|362.26|0
1592508300000|2020-06-18 19:25:00|368.33|362.33|368.72|362.72|368.77|362.77|368.28|362.28|0
1592508600000|2020-06-18 19:30:00|368.75|362.75|368.93|362.93|369.13|363.13|368.65|362.65|0
1592508900000|2020-06-18 19:35:00|368.96|362.96|368.94|362.94|369.26|363.26|368.82|362.82|0
1592509200000|2020-06-18 19:40:00|369.05|363.05|368.72|362.72|369.15|363.15|368.44|362.44|0
1592509500000|2020-06-18 19:45:00|368.74|362.74|368.9|362.9|368.92|362.92|368.69|362.69|0
1592509800000|2020-06-18 19:50:00|368.89|362.89|369.2|363.2|369.2|363.2|368.8|362.8|0
1592510100000|2020-06-18 19:55:00|369.19|363.19|369.5|363.5|369.67|363.67|369.19|363.19|0
1592573400000|2020-06-19 13:30:00|372.28|366.28|372.02|366.02|372.88|366.88|371.98|365.98|0
1592573700000|2020-06-19 13:35:00|371.9|365.9|371.3|365.3|371.95|365.95|370.77|364.77|0
1592574000000|2020-06-19 13:40:00|371.32|365.32|370.8|364.8|371.64|365.64|370.57|364.57|0
1592574300000|2020-06-19 13:45:00|370.79|364.79|372.71|366.71|372.84|366.84|370.71|364.71|0
1592574600000|2020-06-19 13:50:00|372.72|366.72|372.26|366.26|372.73|366.73|372.09|366.09|0
1592574900000|2020-06-19 13:55:00|372.29|366.29|372.46|366.46|372.84|366.84|372.17|366.17|0
1592575200000|2020-06-19 14:00:00|372.47|366.47|372.46|366.46|372.87|366.87|372.21|366.21|0
1592575500000|2020-06-19 14:05:00|372.53|366.53|372.69|366.69|372.81|366.81|372.22|366.22|0
1592575800000|2020-06-19 14:10:00|372.57|366.57|372.14|366.14|372.65|366.65|371.75|365.75|0
1592576100000|2020-06-19 14:15:00|372.11|366.11|372.31|366.31|372.44|366.44|372.06|366.06|0
1592576400000|2020-06-19 14:20:00|372.33|366.33|373.45|367.45|373.48|367.48|372.29|366.29|0
1592576700000|2020-06-19 14:25:00|373.43|367.43|373.53|367.53|373.7|367.7|373.32|367.32|0
1592577000000|2020-06-19 14:30:00|373.54|367.54|372.73|366.73|373.71|367.71|372.62|366.62|0
1592577300000|2020-06-19 14:35:00|372.71|366.71|373.22|367.22|373.3|367.3|372.67|366.67|0
1592577600000|2020-06-19 14:40:00|373.21|367.21|373.47|367.47|373.73|367.73|373.04|367.04|0
1592577900000|2020-06-19 14:45:00|373.55|367.55|374.1|368.1|374.17|368.17|373.35|367.35|0
1592578200000|2020-06-19 14:50:00|374.09|368.09|374.71|368.71|374.76|368.76|373.78|367.78|0
1592578500000|2020-06-19 14:55:00|374.72|368.72|374.06|368.06|374.8|368.8|373.66|367.66|0
1592578800000|2020-06-19 15:00:00|374.07|368.07|374.06|368.06|374.4|368.4|373.93|367.93|0
1592579100000|2020-06-19 15:05:00|374.1|368.1|374.12|368.12|374.19|368.19|373.72|367.72|0
1592579400000|2020-06-19 15:10:00|374.16|368.16|374.37|368.37|374.45|368.45|373.95|367.95|0
1592579700000|2020-06-19 15:15:00|374.35|368.35|373.91|367.91|374.52|368.52|373.89|367.89|0
1592580000000|2020-06-19 15:20:00|373.89|367.89|372.7|366.7|374.01|368.01|372.7|366.7|0
1592580300000|2020-06-19 15:25:00|372.74|366.74|372.29|366.29|372.91|366.91|372.17|366.17|0
1592580600000|2020-06-19 15:30:00|372.28|366.28|371.95|365.95|372.52|366.52|371.67|365.67|0
1592580900000|2020-06-19 15:35:00|371.92|365.92|370.52|364.52|371.93|365.93|370.42|364.42|0
1592581200000|2020-06-19 15:40:00|370.54|364.54|370.57|364.57|370.91|364.91|370.24|364.24|0
1592581500000|2020-06-19 15:45:00|370.58|364.58|370.92|364.92|371.17|365.17|370.58|364.58|0
1592581800000|2020-06-19 15:50:00|370.93|364.93|370.64|364.64|370.97|364.97|370.57|364.57|0
1592582100000|2020-06-19 15:55:00|370.63|364.63|369.83|363.83|370.69|364.69|369.77|363.77|0
1592582400000|2020-06-19 16:00:00|369.84|363.84|370.02|364.02|370.04|364.04|369.61|363.61|0
1592582700000|2020-06-19 16:05:00|369.99|363.99|369.47|363.47|369.99|363.99|369.1|363.1|0
1592583000000|2020-06-19 16:10:00|369.46|363.46|368.65|362.65|370.03|364.03|368.55|362.55|0
1592583300000|2020-06-19 16:15:00|368.6|362.6|366.57|360.57|368.61|362.61|366.56|360.56|0
1592583600000|2020-06-19 16:20:00|366.55|360.55|366.01|360.01|366.59|360.59|365.4|359.4|0
1592583900000|2020-06-19 16:25:00|366|360|367.29|361.29|367.29|361.29|365.92|359.92|0
1592584200000|2020-06-19 16:30:00|367.3|361.3|367.28|361.28|367.83|361.83|367.25|361.25|0
1592584500000|2020-06-19 16:35:00|367.19|361.19|367.29|361.29|367.65|361.65|366.86|360.86|0
1592584800000|2020-06-19 16:40:00|367.3|361.3|367.14|361.14|367.37|361.37|366.85|360.85|0
1592585100000|2020-06-19 16:45:00|367.12|361.12|367.84|361.84|367.84|361.84|366.98|360.98|0
1592585400000|2020-06-19 16:50:00|367.85|361.85|368.31|362.31|368.56|362.56|367.84|361.84|0
1592585700000|2020-06-19 16:55:00|368.32|362.32|368.74|362.74|368.86|362.86|368.31|362.31|0
1592586000000|2020-06-19 17:00:00|368.73|362.73|368.73|362.73|369.13|363.13|368.56|362.56|0
1592586300000|2020-06-19 17:05:00|368.78|362.78|368.84|362.84|368.97|362.97|368.47|362.47|0
1592586600000|2020-06-19 17:10:00|368.83|362.83|368.47|362.47|369.18|363.18|368.4|362.4|0
1592586900000|2020-06-19 17:15:00|368.48|362.48|368.01|362.01|368.49|362.49|367.54|361.54|0
1592587200000|2020-06-19 17:20:00|367.99|361.99|367.11|361.11|368.08|362.08|367.05|361.05|0
1592587500000|2020-06-19 17:25:00|367.1|361.1|367.37|361.37|367.76|361.76|367.06|361.06|0
1592587800000|2020-06-19 17:30:00|367.36|361.36|366.94|360.94|367.36|361.36|366.92|360.92|0
1592588100000|2020-06-19 17:35:00|366.92|360.92|367.75|361.75|367.86|361.86|366.92|360.92|0
1592588400000|2020-06-19 17:40:00|367.68|361.68|367.94|361.94|368.07|362.07|367.56|361.56|0
1592588700000|2020-06-19 17:45:00|368.01|362.01|366.83|360.83|368.2|362.2|366.63|360.63|0
1592589000000|2020-06-19 17:50:00|366.84|360.84|366.19|360.19|367.11|361.11|366.06|360.06|0
1592589300000|2020-06-19 17:55:00|366.22|360.22|365.42|359.42|366.42|360.42|365.34|359.34|0
1592589600000|2020-06-19 18:00:00|365.4|359.4|365.59|359.59|365.82|359.82|365.21|359.21|0
1592589900000|2020-06-19 18:05:00|365.58|359.58|364.61|358.61|365.67|359.67|364.21|358.21|0
1592590200000|2020-06-19 18:10:00|364.54|358.54|364.16|358.16|364.73|358.73|364.02|358.02|0
1592590500000|2020-06-19 18:15:00|364.15|358.15|364.19|358.19|364.63|358.63|363.72|357.72|0
1592590800000|2020-06-19 18:20:00|364.2|358.2|365|359|365.07|359.07|364.17|358.17|0
1592591100000|2020-06-19 18:25:00|365.01|359.01|365.04|359.04|365.45|359.45|364.86|358.86|0
1592591400000|2020-06-19 18:30:00|365.03|359.03|365.92|359.92|365.98|359.98|364.62|358.62|0
1592591700000|2020-06-19 18:35:00|365.9|359.9|367.2|361.2|367.31|361.31|365.87|359.87|0
1592592000000|2020-06-19 18:40:00|367.22|361.22|366.9|360.9|367.22|361.22|366.61|360.61|0
1592592300000|2020-06-19 18:45:00|366.88|360.88|366.81|360.81|367.54|361.54|366.74|360.74|0
1592592600000|2020-06-19 18:50:00|366.82|360.82|367.81|361.81|367.86|361.86|366.82|360.82|0
1592592900000|2020-06-19 18:55:00|367.74|361.74|368.18|362.18|368.2|362.2|367.65|361.65|0
1592593200000|2020-06-19 19:00:00|368.19|362.19|368.02|362.02|368.22|362.22|367.84|361.84|0
1592593500000|2020-06-19 19:05:00|367.95|361.95|367.91|361.91|367.98|361.98|367.7|361.7|0
1592593800000|2020-06-19 19:10:00|367.85|361.85|368.29|362.29|368.3|362.3|367.13|361.13|0
1592594100000|2020-06-19 19:15:00|368.28|362.28|368.82|362.82|368.88|362.88|368.24|362.24|0
1592594400000|2020-06-19 19:20:00|368.79|362.79|368.88|362.88|368.94|362.94|368.29|362.29|0
1592594700000|2020-06-19 19:25:00|368.87|362.87|368.21|362.21|368.88|362.88|368.06|362.06|0
1592595000000|2020-06-19 19:30:00|368.28|362.28|369.14|363.14|369.14|363.14|368.15|362.15|0
1592595300000|2020-06-19 19:35:00|369.16|363.16|368.34|362.34|369.26|363.26|368.14|362.14|0
1592595600000|2020-06-19 19:40:00|369.11|363.11|369.61|363.61|369.63|363.63|369.08|363.08|0
1592595900000|2020-06-19 19:45:00|369.66|363.66|368.1|362.1|369.66|363.66|367.79|361.79|0
1592596200000|2020-06-19 19:50:00|368.28|362.28|368.36|362.36|368.91|362.91|368.28|362.28|0
1592596500000|2020-06-19 19:55:00|368.39|362.39|367.72|361.72|368.48|362.48|367.16|361.16|0
1592832600000|2020-06-22 13:30:00|365.45|359.45|365.64|359.64|365.64|359.64|365.44|359.44|0
1592832900000|2020-06-22 13:35:00|365.67|359.67|365.55|359.55|366.27|360.27|365.11|359.11|0
1592833200000|2020-06-22 13:40:00|365.57|359.57|365.59|359.59|365.65|359.65|364.31|358.31|0
1592833500000|2020-06-22 13:45:00|365.61|359.61|368.83|362.83|369.3|363.3|365.54|359.54|0
1592833800000|2020-06-22 13:50:00|368.78|362.78|368.1|362.1|368.92|362.92|367.51|361.51|0
1592834100000|2020-06-22 13:55:00|368.08|362.08|368.11|362.11|368.52|362.52|367.3|361.3|0
1592834400000|2020-06-22 14:00:00|367.94|361.94|367.79|361.79|368.13|362.13|367.21|361.21|0
1592834700000|2020-06-22 14:05:00|367.78|361.78|366.49|360.49|367.79|361.79|366.11|360.11|0
1592835000000|2020-06-22 14:10:00|366.42|360.42|366.54|360.54|366.59|360.59|365.88|359.88|0
1592835300000|2020-06-22 14:15:00|366.55|360.55|365.44|359.44|366.79|360.79|365.43|359.43|0
1592835600000|2020-06-22 14:20:00|365.46|359.46|364.71|358.71|365.46|359.46|364.36|358.36|0
1592835900000|2020-06-22 14:25:00|364.7|358.7|364.25|358.25|364.83|358.83|364.25|358.25|0
1592836200000|2020-06-22 14:30:00|364.26|358.26|364.73|358.73|364.74|358.74|363.87|357.87|0
1592836500000|2020-06-22 14:35:00|364.72|358.72|364.71|358.71|364.97|358.97|364.39|358.39|0
1592836800000|2020-06-22 14:40:00|364.72|358.72|364.64|358.64|364.99|358.99|364.46|358.46|0
1592837100000|2020-06-22 14:45:00|364.61|358.61|364.41|358.41|365.01|359.01|364.26|358.26|0
1592837400000|2020-06-22 14:50:00|364.4|358.4|364.11|358.11|364.47|358.47|363.76|357.76|0
1592837700000|2020-06-22 14:55:00|364.09|358.09|364.07|358.07|364.24|358.24|363.91|357.91|0
1592838000000|2020-06-22 15:00:00|364.08|358.08|364.9|358.9|365.09|359.09|363.98|357.98|0
1592838300000|2020-06-22 15:05:00|364.92|358.92|364.58|358.58|364.92|358.92|364.57|358.57|0
1592838600000|2020-06-22 15:10:00|364.61|358.61|364.8|358.8|365.21|359.21|364.48|358.48|0
1592838900000|2020-06-22 15:15:00|364.81|358.81|365.52|359.52|365.71|359.71|364.81|358.81|0
1592839200000|2020-06-22 15:20:00|365.49|359.49|365.95|359.95|365.96|359.96|364.89|358.89|0
1592839500000|2020-06-22 15:25:00|365.74|359.74|364.96|358.96|365.77|359.77|364.9|358.9|0
1592839800000|2020-06-22 15:30:00|365|359|365.44|359.44|365.44|359.44|364.85|358.85|0
1592840100000|2020-06-22 15:35:00|365.43|359.43|365.91|359.91|365.91|359.91|365.12|359.12|0
1592840400000|2020-06-22 15:40:00|365.94|359.94|364.72|358.72|366.17|360.17|364.69|358.69|0
1592840700000|2020-06-22 15:45:00|364.74|358.74|364.83|358.83|365.28|359.28|364.71|358.71|0
1592841000000|2020-06-22 15:50:00|364.8|358.8|364.27|358.27|365.1|359.1|364.27|358.27|0
1592841300000|2020-06-22 15:55:00|364.28|358.28|363.74|357.74|364.36|358.36|363.74|357.74|0
1592841600000|2020-06-22 16:00:00|363.75|357.75|364.37|358.37|364.43|358.43|363.52|357.52|0
1592841900000|2020-06-22 16:05:00|364.24|358.24|364.32|358.32|364.39|358.39|363.87|357.87|0
1592842200000|2020-06-22 16:10:00|364.3|358.3|364.19|358.19|364.32|358.32|364.04|358.04|0
1592842500000|2020-06-22 16:15:00|364.18|358.18|364.43|358.43|364.43|358.43|364.11|358.11|0
1592842800000|2020-06-22 16:20:00|364.48|358.48|364.54|358.54|364.79|358.79|364.35|358.35|0
1592843100000|2020-06-22 16:25:00|364.46|358.46|365.1|359.1|365.14|359.14|364.46|358.46|0
1592843400000|2020-06-22 16:30:00|365.03|359.03|364.32|358.32|365.03|359.03|364.3|358.3|0
1592843700000|2020-06-22 16:35:00|364.33|358.33|364.77|358.77|364.92|358.92|364.32|358.32|0
1592844000000|2020-06-22 16:40:00|364.76|358.76|364.78|358.78|364.8|358.8|364.58|358.58|0
1592844300000|2020-06-22 16:45:00|364.77|358.77|365.59|359.59|365.59|359.59|364.75|358.75|0
1592844600000|2020-06-22 16:50:00|365.65|359.65|365.21|359.21|365.73|359.73|365.21|359.21|0
1592844900000|2020-06-22 16:55:00|365.2|359.2|364.81|358.81|365.23|359.23|364.67|358.67|0
1592845200000|2020-06-22 17:00:00|364.82|358.82|364.88|358.88|365|359|364.79|358.79|0
1592845500000|2020-06-22 17:05:00|364.87|358.87|364.85|358.85|364.95|358.95|364.57|358.57|0
1592845800000|2020-06-22 17:10:00|364.84|358.84|364.51|358.51|365.02|359.02|364.51|358.51|0
1592846100000|2020-06-22 17:15:00|364.57|358.57|365.06|359.06|365.12|359.12|364.56|358.56|0
1592846400000|2020-06-22 17:20:00|365.12|359.12|365.64|359.64|365.68|359.68|365.12|359.12|0
1592846700000|2020-06-22 17:25:00|365.66|359.66|365.34|359.34|365.67|359.67|365.34|359.34|0
1592847000000|2020-06-22 17:30:00|365.36|359.36|365.12|359.12|365.49|359.49|365.07|359.07|0
1592847300000|2020-06-22 17:35:00|365.1|359.1|364.35|358.35|365.1|359.1|364.29|358.29|0
1592847600000|2020-06-22 17:40:00|364.36|358.36|364.68|358.68|364.76|358.76|364.36|358.36|0
1592847900000|2020-06-22 17:45:00|364.69|358.69|364.79|358.79|364.85|358.85|364.57|358.57|0
1592848200000|2020-06-22 17:50:00|364.82|358.82|364.02|358.02|364.82|358.82|363.96|357.96|0
1592848500000|2020-06-22 17:55:00|364.06|358.06|364.09|358.09|364.17|358.17|363.78|357.78|0
1592848800000|2020-06-22 18:00:00|364.11|358.11|363.47|357.47|364.28|358.28|363.37|357.37|0
1592849100000|2020-06-22 18:05:00|363.48|357.48|363.77|357.77|363.77|357.77|363.39|357.39|0
1592849400000|2020-06-22 18:10:00|363.78|357.78|363.23|357.23|363.78|357.78|363.04|357.04|0
1592849700000|2020-06-22 18:15:00|363.32|357.32|363.51|357.51|363.55|357.55|363.3|357.3|0
1592850000000|2020-06-22 18:20:00|363.5|357.5|363.99|357.99|364.04|358.04|363.5|357.5|0
1592850300000|2020-06-22 18:25:00|363.98|357.98|363.98|357.98|364.08|358.08|363.79|357.79|0
1592850600000|2020-06-22 18:30:00|364|358|363.86|357.86|364.15|358.15|363.82|357.82|0
1592850900000|2020-06-22 18:35:00|363.92|357.92|363.97|357.97|364.19|358.19|363.88|357.88|0
1592851200000|2020-06-22 18:40:00|363.96|357.96|366.16|360.16|366.16|360.16|363.84|357.84|0
1592851500000|2020-06-22 18:45:00|366.17|360.17|365.68|359.68|366.45|360.45|365.53|359.53|0
1592851800000|2020-06-22 18:50:00|365.71|359.71|365.09|359.09|365.75|359.75|364.89|358.89|0
1592852100000|2020-06-22 18:55:00|365.1|359.1|366.13|360.13|366.13|360.13|365.1|359.1|0
1592852400000|2020-06-22 19:00:00|366.19|360.19|366.31|360.31|366.42|360.42|365.85|359.85|0
1592852700000|2020-06-22 19:05:00|366.33|360.33|366|360|366.34|360.34|365.81|359.81|0
1592853000000|2020-06-22 19:10:00|366.01|360.01|365.9|359.9|366.3|360.3|365.9|359.9|0
1592853300000|2020-06-22 19:15:00|365.92|359.92|365.37|359.37|365.93|359.93|365.34|359.34|0
1592853600000|2020-06-22 19:20:00|365.3|359.3|365.14|359.14|365.63|359.63|365.14|359.14|0
1592853900000|2020-06-22 19:25:00|365.16|359.16|365.23|359.23|365.25|359.25|364.88|358.88|0
1592854200000|2020-06-22 19:30:00|365.25|359.25|366.05|360.05|366.23|360.23|365.25|359.25|0
1592854500000|2020-06-22 19:35:00|366.06|360.06|365.9|359.9|366.07|360.07|365.42|359.42|0
1592854800000|2020-06-22 19:40:00|365.88|359.88|366.12|360.12|366.12|360.12|365.8|359.8|0
1592855100000|2020-06-22 19:45:00|366.1|360.1|365.96|359.96|366.36|360.36|365.78|359.78|0
1592855400000|2020-06-22 19:50:00|365.9|359.9|366.22|360.22|366.44|360.44|365.85|359.85|0
1592855700000|2020-06-22 19:55:00|366.2|360.2|366.65|360.65|366.65|360.65|366.11|360.11|0
1592919000000|2020-06-23 13:30:00|367.41|361.41|367.55|361.55|367.7|361.7|367.28|361.28|0
1592919300000|2020-06-23 13:35:00|367.51|361.51|370.74|364.74|370.77|364.77|367.38|361.38|0
1592919600000|2020-06-23 13:40:00|370.77|364.77|375.43|369.43|375.67|369.67|370.76|364.76|0
1592919900000|2020-06-23 13:45:00|375.36|369.36|376.98|370.98|376.98|370.98|375.16|369.16|0
1592920200000|2020-06-23 13:50:00|376.99|370.99|379.39|373.39|380.45|374.45|376.99|370.99|0
1592920500000|2020-06-23 13:55:00|379.35|373.35|380.04|374.04|380.99|374.99|378.76|372.76|0
1592920800000|2020-06-23 14:00:00|380.13|374.13|382.33|376.33|382.77|376.77|379.88|373.88|0
1592921100000|2020-06-23 14:05:00|382.32|376.32|379.69|373.69|383|377|379.07|373.07|0
1592921400000|2020-06-23 14:10:00|379.64|373.64|381.62|375.62|381.62|375.62|379.17|373.17|0
1592921700000|2020-06-23 14:15:00|381.34|375.34|380.03|374.03|381.67|375.67|379.92|373.92|0
1592922000000|2020-06-23 14:20:00|379.99|373.99|378.96|372.96|380.03|374.03|377.89|371.89|0
1592922300000|2020-06-23 14:25:00|378.99|372.99|378.35|372.35|379.21|373.21|378.19|372.19|0
1592922600000|2020-06-23 14:30:00|378.39|372.39|377.25|371.25|378.63|372.63|376.89|370.89|0
1592922900000|2020-06-23 14:35:00|377.23|371.23|376.5|370.5|377.37|371.37|376.4|370.4|0
1592923200000|2020-06-23 14:40:00|376.46|370.46|376|370|376.59|370.59|375.74|369.74|0
1592923500000|2020-06-23 14:45:00|376.02|370.02|376.84|370.84|376.84|370.84|375.99|369.99|0
1592923800000|2020-06-23 14:50:00|376.87|370.87|377.94|371.94|378.09|372.09|376.62|370.62|0
1592924100000|2020-06-23 14:55:00|377.93|371.93|377.55|371.55|377.93|371.93|377.04|371.04|0
1592924400000|2020-06-23 15:00:00|377.49|371.49|377.42|371.42|377.62|371.62|376.57|370.57|0
1592924700000|2020-06-23 15:05:00|377.41|371.41|377.95|371.95|378.17|372.17|377.41|371.41|0
1592925000000|2020-06-23 15:10:00|377.93|371.93|380.6|374.6|381.16|375.16|377.9|371.9|0
1592925300000|2020-06-23 15:15:00|380.59|374.59|379.12|373.12|380.63|374.63|379.07|373.07|0
1592925600000|2020-06-23 15:20:00|378.84|372.84|379.83|373.83|380|374|378.84|372.84|0
1592925900000|2020-06-23 15:25:00|379.78|373.78|379.79|373.79|380|374|379.35|373.35|0
1592926200000|2020-06-23 15:30:00|380.27|374.27|381.67|375.67|382.73|376.73|379.85|373.85|0
1592926500000|2020-06-23 15:35:00|381.72|375.72|378.15|372.15|381.96|375.96|377.99|371.99|0
1592926800000|2020-06-23 15:40:00|378.21|372.21|376.71|370.71|378.67|372.67|376.53|370.53|0
1592927100000|2020-06-23 15:45:00|376.67|370.67|377.33|371.33|377.47|371.47|376.41|370.41|0
1592927400000|2020-06-23 15:50:00|377.32|371.32|377.05|371.05|377.45|371.45|376.64|370.64|0
1592927700000|2020-06-23 15:55:00|377.14|371.14|376.65|370.65|377.56|371.56|376.65|370.65|0
1592928000000|2020-06-23 16:00:00|376.66|370.66|375.36|369.36|376.77|370.77|375.29|369.29|0
1592928300000|2020-06-23 16:05:00|375.39|369.39|375.46|369.46|375.77|369.77|375.14|369.14|0
1592928600000|2020-06-23 16:10:00|375.44|369.44|375.15|369.15|375.79|369.79|375.02|369.02|0
1592928900000|2020-06-23 16:15:00|375.12|369.12|374.12|368.12|375.12|369.12|373.92|367.92|0
1592929200000|2020-06-23 16:20:00|374.07|368.07|374.9|368.9|374.95|368.95|373.83|367.83|0
1592929500000|2020-06-23 16:25:00|374.88|368.88|375.14|369.14|375.22|369.22|374.62|368.62|0
1592929800000|2020-06-23 16:30:00|375.16|369.16|375.67|369.67|375.79|369.79|375.05|369.05|0
1592930100000|2020-06-23 16:35:00|375.66|369.66|375.16|369.16|375.94|369.94|374.88|368.88|0
1592930400000|2020-06-23 16:40:00|375.14|369.14|374.88|368.88|375.33|369.33|374.76|368.76|0
1592930700000|2020-06-23 16:45:00|374.91|368.91|375.18|369.18|375.22|369.22|374.69|368.69|0
1592931000000|2020-06-23 16:50:00|375.22|369.22|374.22|368.22|375.23|369.23|374.09|368.09|0
1592931300000|2020-06-23 16:55:00|374.24|368.24|373.46|367.46|374.25|368.25|373.13|367.13|0
1592931600000|2020-06-23 17:00:00|373.45|367.45|374.05|368.05|374.05|368.05|373.45|367.45|0
1592931900000|2020-06-23 17:05:00|374.1|368.1|373.95|367.95|374.13|368.13|373.72|367.72|0
1592932200000|2020-06-23 17:10:00|373.92|367.92|372.83|366.83|373.92|367.92|372.8|366.8|0
1592932500000|2020-06-23 17:15:00|372.77|366.77|371.62|365.62|372.77|366.77|371.2|365.2|0
1592932800000|2020-06-23 17:20:00|371.61|365.61|371.69|365.69|371.94|365.94|371.2|365.2|0
1592933100000|2020-06-23 17:25:00|371.71|365.71|371.49|365.49|371.77|365.77|371.09|365.09|0
1592933400000|2020-06-23 17:30:00|371.47|365.47|372.23|366.23|372.42|366.42|371.46|365.46|0
1592933700000|2020-06-23 17:35:00|372.22|366.22|372.22|366.22|372.28|366.28|371.98|365.98|0
1592934000000|2020-06-23 17:40:00|372.23|366.23|371.69|365.69|372.25|366.25|371.6|365.6|0
1592934300000|2020-06-23 17:45:00|371.75|365.75|372.68|366.68|372.78|366.78|371.61|365.61|0
1592934600000|2020-06-23 17:50:00|372.67|366.67|372.2|366.2|372.74|366.74|371.84|365.84|0
1592934900000|2020-06-23 17:55:00|372.22|366.22|372.49|366.49|372.49|366.49|371.71|365.71|0
1592935200000|2020-06-23 18:00:00|372.48|366.48|372.03|366.03|372.48|366.48|371.62|365.62|0
1592935500000|2020-06-23 18:05:00|372.02|366.02|372.16|366.16|372.17|366.17|371.41|365.41|0
1592935800000|2020-06-23 18:10:00|372.17|366.17|372.25|366.25|372.58|366.58|372.04|366.04|0
1592936100000|2020-06-23 18:15:00|372.23|366.23|371.97|365.97|372.29|366.29|371.8|365.8|0
1592936400000|2020-06-23 18:20:00|371.96|365.96|372.61|366.61|372.67|366.67|371.93|365.93|0
1592936700000|2020-06-23 18:25:00|372.56|366.56|372.41|366.41|372.59|366.59|372.3|366.3|0
1592937000000|2020-06-23 18:30:00|372.32|366.32|372.33|366.33|372.65|366.65|372.25|366.25|0
1592937300000|2020-06-23 18:35:00|372.28|366.28|371.96|365.96|372.44|366.44|371.94|365.94|0
1592937600000|2020-06-23 18:40:00|371.93|365.93|371.3|365.3|372.11|366.11|371.17|365.17|0
1592937900000|2020-06-23 18:45:00|371.29|365.29|370.8|364.8|371.36|365.36|370.47|364.47|0
1592938200000|2020-06-23 18:50:00|370.82|364.82|371.01|365.01|371.15|365.15|370.76|364.76|0
1592938500000|2020-06-23 18:55:00|371.07|365.07|370.45|364.45|371.12|365.12|370.35|364.35|0
1592938800000|2020-06-23 19:00:00|370.46|364.46|369.34|363.34|370.46|364.46|369.27|363.27|0
1592939100000|2020-06-23 19:05:00|369.33|363.33|369.75|363.75|369.76|363.76|368.97|362.97|0
1592939400000|2020-06-23 19:10:00|369.7|363.7|370.69|364.69|370.7|364.7|369.68|363.68|0
1592939700000|2020-06-23 19:15:00|370.74|364.74|370.75|364.75|371.05|365.05|370.45|364.45|0
1592940000000|2020-06-23 19:20:00|370.79|364.79|369.58|363.58|370.79|364.79|369.44|363.44|0
1592940300000|2020-06-23 19:25:00|369.6|363.6|369.48|363.48|369.79|363.79|369.21|363.21|0
1592940600000|2020-06-23 19:30:00|369.5|363.5|368.55|362.55|369.57|363.57|368.18|362.18|0
1592940900000|2020-06-23 19:35:00|368.49|362.49|368.63|362.63|369.31|363.31|368.49|362.49|0
1592941200000|2020-06-23 19:40:00|368.75|362.75|368.22|362.22|368.75|362.75|367.81|361.81|0
1592941500000|2020-06-23 19:45:00|368.28|362.28|368.72|362.72|368.98|362.98|368.28|362.28|0
1592941800000|2020-06-23 19:50:00|368.71|362.71|368.12|362.12|368.74|362.74|367.7|361.7|0
1592942100000|2020-06-23 19:55:00|368.14|362.14|368.43|362.43|368.54|362.54|368.07|362.07|0
1593005400000|2020-06-24 13:30:00|367.38|361.38|366.55|360.55|368.14|362.14|366.54|360.54|0
1593005700000|2020-06-24 13:35:00|366.46|360.46|371.21|365.21|371.31|365.31|366.46|360.46|0
1593006000000|2020-06-24 13:40:00|371.08|365.08|371.16|365.16|371.3|365.3|369.73|363.73|0
1593006300000|2020-06-24 13:45:00|371.18|365.18|368.04|362.04|371.19|365.19|368.04|362.04|0
1593006600000|2020-06-24 13:50:00|368.01|362.01|366.86|360.86|368.2|362.2|366.78|360.78|0
1593006900000|2020-06-24 13:55:00|366.85|360.85|365.62|359.62|367.72|361.72|365.32|359.32|0
1593007200000|2020-06-24 14:00:00|365.63|359.63|365.34|359.34|366.61|360.61|365.34|359.34|0
1593007500000|2020-06-24 14:05:00|365.44|359.44|365.93|359.93|366.23|360.23|365.05|359.05|0
1593007800000|2020-06-24 14:10:00|366.07|360.07|367.31|361.31|367.97|361.97|365.94|359.94|0
1593008100000|2020-06-24 14:15:00|367.33|361.33|365.76|359.76|367.35|361.35|365.21|359.21|0
1593008400000|2020-06-24 14:20:00|365.75|359.75|366.72|360.72|366.72|360.72|365.6|359.6|0
1593008700000|2020-06-24 14:25:00|366.7|360.7|367.03|361.03|367.44|361.44|366.17|360.17|0
1593009000000|2020-06-24 14:30:00|367.11|361.11|366.11|360.11|367.34|361.34|365.24|359.24|0
1593009300000|2020-06-24 14:35:00|366.06|360.06|364.88|358.88|366.13|360.13|364.39|358.39|0
1593009600000|2020-06-24 14:40:00|364.89|358.89|364.47|358.47|365.07|359.07|364.21|358.21|0
1593009900000|2020-06-24 14:45:00|364.48|358.48|363.69|357.69|364.49|358.49|363.56|357.56|0
1593010200000|2020-06-24 14:50:00|363.7|357.7|363.5|357.5|364.2|358.2|363.42|357.42|0
1593010500000|2020-06-24 14:55:00|363.49|357.49|363.84|357.84|363.95|357.95|363.39|357.39|0
1593010800000|2020-06-24 15:00:00|363.91|357.91|364.65|358.65|364.66|358.66|363.74|357.74|0
1593011100000|2020-06-24 15:05:00|364.68|358.68|363.56|357.56|364.86|358.86|363.48|357.48|0
1593011400000|2020-06-24 15:10:00|363.58|357.58|361.45|355.45|363.58|357.58|361.4|355.4|0
1593011700000|2020-06-24 15:15:00|361.46|355.46|360.06|354.06|361.46|355.46|360.05|354.05|0
1593012000000|2020-06-24 15:20:00|360.04|354.04|359.67|353.67|360.04|354.04|359.42|353.42|0
1593012300000|2020-06-24 15:25:00|359.66|353.66|360.87|354.87|360.93|354.93|359.64|353.64|0
1593012600000|2020-06-24 15:30:00|360.9|354.9|359.96|353.96|361.21|355.21|359.89|353.89|0
1593012900000|2020-06-24 15:35:00|359.98|353.98|357.48|351.48|360.12|354.12|357.38|351.38|0
1593013200000|2020-06-24 15:40:00|357.49|351.49|354.42|348.42|357.49|351.49|354.42|348.42|0
1593013500000|2020-06-24 15:45:00|354.44|348.44|352.98|346.98|355.09|349.09|352.98|346.98|0
1593013800000|2020-06-24 15:50:00|353.01|347.01|352.12|346.12|353.13|347.13|351.87|345.87|0
1593014100000|2020-06-24 15:55:00|352.16|346.16|353.61|347.61|353.61|347.61|351.82|345.82|0
1593014400000|2020-06-24 16:00:00|353.64|347.64|355.12|349.12|355.19|349.19|353.36|347.36|0
1593014700000|2020-06-24 16:05:00|355.11|349.11|354.26|348.26|355.15|349.15|353.94|347.94|0
1593015000000|2020-06-24 16:10:00|354.28|348.28|354.4|348.4|354.7|348.7|354.28|348.28|0
1593015300000|2020-06-24 16:15:00|354.38|348.38|356.41|350.41|356.41|350.41|354.22|348.22|0
1593015600000|2020-06-24 16:20:00|356.46|350.46|356.55|350.55|356.97|350.97|356.18|350.18|0
1593015900000|2020-06-24 16:25:00|356.56|350.56|356.53|350.53|356.67|350.67|355.98|349.98|0
1593016200000|2020-06-24 16:30:00|356.54|350.54|357.45|351.45|357.45|351.45|356.46|350.46|0
1593016500000|2020-06-24 16:35:00|357.5|351.5|358.19|352.19|358.44|352.44|357.4|351.4|0
1593016800000|2020-06-24 16:40:00|358.24|352.24|359.87|353.87|359.92|353.92|358.15|352.15|0
1593017100000|2020-06-24 16:45:00|359.86|353.86|359.38|353.38|360.57|354.57|359.38|353.38|0
1593017400000|2020-06-24 16:50:00|359.39|353.39|359.04|353.04|359.39|353.39|358.88|352.88|0
1593017700000|2020-06-24 16:55:00|359.02|353.02|360.16|354.16|360.19|354.19|359.02|353.02|0
1593018000000|2020-06-24 17:00:00|360.14|354.14|359.83|353.83|360.14|354.14|359.73|353.73|0
1593018300000|2020-06-24 17:05:00|359.85|353.85|359.52|353.52|360.08|354.08|359.39|353.39|0
1593018600000|2020-06-24 17:10:00|359.58|353.58|358|352|359.72|353.72|357.93|351.93|0
1593018900000|2020-06-24 17:15:00|358.02|352.02|358.58|352.58|358.83|352.83|357.95|351.95|0
1593019200000|2020-06-24 17:20:00|358.44|352.44|357.81|351.81|358.45|352.45|357.8|351.8|0
1593019500000|2020-06-24 17:25:00|357.76|351.76|356.71|350.71|357.8|351.8|356.43|350.43|0
1593019800000|2020-06-24 17:30:00|356.7|350.7|356.32|350.32|356.81|350.81|356.23|350.23|0
1593020100000|2020-06-24 17:35:00|356.33|350.33|356.31|350.31|356.49|350.49|356.19|350.19|0
1593020400000|2020-06-24 17:40:00|356.33|350.33|356.7|350.7|356.92|350.92|356.31|350.31|0
1593020700000|2020-06-24 17:45:00|356.71|350.71|356.97|350.97|357|351|356.43|350.43|0
1593021000000|2020-06-24 17:50:00|356.98|350.98|357.19|351.19|357.45|351.45|356.78|350.78|0
1593021300000|2020-06-24 17:55:00|357.2|351.2|357.32|351.32|357.39|351.39|357.12|351.12|0
1593021600000|2020-06-24 18:00:00|357.33|351.33|356.31|350.31|357.58|351.58|356.13|350.13|0
1593021900000|2020-06-24 18:05:00|356.32|350.32|357.47|351.47|357.65|351.65|356.32|350.32|0
1593022200000|2020-06-24 18:10:00|357.46|351.46|356.47|350.47|357.67|351.67|356.43|350.43|0
1593022500000|2020-06-24 18:15:00|356.46|350.46|357.12|351.12|357.34|351.34|356.46|350.46|0
1593022800000|2020-06-24 18:20:00|357.08|351.08|357.39|351.39|357.4|351.4|357.08|351.08|0
1593023100000|2020-06-24 18:25:00|357.4|351.4|358.42|352.42|358.49|352.49|357.38|351.38|0
1593023400000|2020-06-24 18:30:00|358.41|352.41|359.07|353.07|359.16|353.16|358.24|352.24|0
1593023700000|2020-06-24 18:35:00|359.1|353.1|358.17|352.17|359.1|353.1|358.01|352.01|0
1593024000000|2020-06-24 18:40:00|357.96|351.96|357.11|351.11|358.25|352.25|357.11|351.11|0
1593024300000|2020-06-24 18:45:00|357.12|351.12|357.21|351.21|357.48|351.48|357.05|351.05|0
1593024600000|2020-06-24 18:50:00|357.15|351.15|357.03|351.03|357.15|351.15|356.79|350.79|0
1593024900000|2020-06-24 18:55:00|357.05|351.05|356.87|350.87|357.16|351.16|356.79|350.79|0
1593025200000|2020-06-24 19:00:00|356.88|350.88|357.91|351.91|357.93|351.93|356.87|350.87|0
1593025500000|2020-06-24 19:05:00|357.98|351.98|357.92|351.92|358.25|352.25|357.9|351.9|0
1593025800000|2020-06-24 19:10:00|357.91|351.91|358.83|352.83|358.83|352.83|357.47|351.47|0
1593026100000|2020-06-24 19:15:00|358.89|352.89|358.66|352.66|358.93|352.93|358.33|352.33|0
1593026400000|2020-06-24 19:20:00|358.64|352.64|358.17|352.17|358.75|352.75|358.04|352.04|0
1593026700000|2020-06-24 19:25:00|358.22|352.22|358.58|352.58|358.65|352.65|358.21|352.21|0
1593027000000|2020-06-24 19:30:00|358.66|352.66|358.27|352.27|358.71|352.71|357.77|351.77|0
1593027300000|2020-06-24 19:35:00|358.26|352.26|357.75|351.75|358.27|352.27|357.46|351.46|0
1593027600000|2020-06-24 19:40:00|357.72|351.72|357.91|351.91|358|352|357.63|351.63|0
1593027900000|2020-06-24 19:45:00|357.89|351.89|358.12|352.12|358.78|352.78|357.89|351.89|0
1593028200000|2020-06-24 19:50:00|358.16|352.16|356.94|350.94|358.16|352.16|356.56|350.56|0
1593028500000|2020-06-24 19:55:00|356.95|350.95|357.46|351.46|357.54|351.54|356.93|350.93|0
1593091800000|2020-06-25 13:30:00|355.09|349.09|355.22|349.22|355.35|349.35|354.76|348.76|0
1593092100000|2020-06-25 13:35:00|355.23|349.23|357.47|351.47|357.49|351.49|355.22|349.22|0
1593092400000|2020-06-25 13:40:00|357.48|351.48|352.28|346.28|357.63|351.63|351.86|345.86|0
1593092700000|2020-06-25 13:45:00|352.29|346.29|351.77|345.77|352.94|346.94|351.4|345.4|0
1593093000000|2020-06-25 13:50:00|351.82|345.82|353.71|347.71|354.07|348.07|351.71|345.71|0
1593093300000|2020-06-25 13:55:00|353.65|347.65|353.67|347.67|353.73|347.73|352.75|346.75|0
1593093600000|2020-06-25 14:00:00|353.69|347.69|354.53|348.53|354.76|348.76|353.4|347.4|0
1593093900000|2020-06-25 14:05:00|354.51|348.51|353.47|347.47|354.51|348.51|353.28|347.28|0
1593094200000|2020-06-25 14:10:00|353.44|347.44|355.29|349.29|355.33|349.33|353.44|347.44|0
1593094500000|2020-06-25 14:15:00|355.33|349.33|354.41|348.41|355.49|349.49|354.41|348.41|0
1593094800000|2020-06-25 14:20:00|354.42|348.42|355.97|349.97|356.09|350.09|354.19|348.19|0
1593095100000|2020-06-25 14:25:00|355.85|349.85|357.5|351.5|357.87|351.87|355.58|349.58|0
1593095400000|2020-06-25 14:30:00|357.51|351.51|355.76|349.76|357.64|351.64|355.74|349.74|0
1593095700000|2020-06-25 14:35:00|355.77|349.77|355.58|349.58|356.03|350.03|355.31|349.31|0
1593096000000|2020-06-25 14:40:00|355.57|349.57|354.79|348.79|355.71|349.71|354.63|348.63|0
1593096300000|2020-06-25 14:45:00|354.86|348.86|354.3|348.3|355.55|349.55|354.22|348.22|0
1593096600000|2020-06-25 14:50:00|354.31|348.31|352.29|346.29|354.31|348.31|352.18|346.18|0
1593096900000|2020-06-25 14:55:00|352.3|346.3|353.19|347.19|353.36|347.36|352.07|346.07|0
1593097200000|2020-06-25 15:00:00|353.23|347.23|352.83|346.83|353.37|347.37|352.49|346.49|0
1593097500000|2020-06-25 15:05:00|352.8|346.8|351.45|345.45|352.8|346.8|351.42|345.42|0
1593097800000|2020-06-25 15:10:00|351.44|345.44|353.02|347.02|353.02|347.02|351.31|345.31|0
1593098100000|2020-06-25 15:15:00|353.01|347.01|353.56|347.56|353.84|347.84|352.91|346.91|0
1593098400000|2020-06-25 15:20:00|353.57|347.57|352.96|346.96|353.57|347.57|352.96|346.96|0
1593098700000|2020-06-25 15:25:00|352.98|346.98|352.11|346.11|353.06|347.06|352.04|346.04|0
1593099000000|2020-06-25 15:30:00|352.13|346.13|350.87|344.87|352.58|346.58|350.87|344.87|0
1593099300000|2020-06-25 15:35:00|350.85|344.85|352.08|346.08|352.16|346.16|350.74|344.74|0
1593099600000|2020-06-25 15:40:00|352.06|346.06|352.06|346.06|352.12|346.12|351.49|345.49|0
1593099900000|2020-06-25 15:45:00|352.14|346.14|352.59|346.59|352.62|346.62|352.13|346.13|0
1593100200000|2020-06-25 15:50:00|352.61|346.61|353.39|347.39|353.43|347.43|352.6|346.6|0
1593100500000|2020-06-25 15:55:00|353.35|347.35|353.75|347.75|354.06|348.06|353.35|347.35|0
1593100800000|2020-06-25 16:00:00|353.78|347.78|354.43|348.43|354.68|348.68|353.78|347.78|0
1593101100000|2020-06-25 16:05:00|354.44|348.44|353.97|347.97|354.54|348.54|353.73|347.73|0
1593101400000|2020-06-25 16:10:00|353.96|347.96|353.8|347.8|354.01|348.01|353.66|347.66|0
1593101700000|2020-06-25 16:15:00|353.81|347.81|354.88|348.88|354.93|348.93|353.81|347.81|0
1593102000000|2020-06-25 16:20:00|354.89|348.89|354.69|348.69|354.99|348.99|354.62|348.62|0
1593102300000|2020-06-25 16:25:00|354.67|348.67|354.17|348.17|354.67|348.67|354.06|348.06|0
1593102600000|2020-06-25 16:30:00|354.18|348.18|354.12|348.12|354.41|348.41|353.88|347.88|0
1593102900000|2020-06-25 16:35:00|354.15|348.15|354.29|348.29|354.51|348.51|354.12|348.12|0
1593103200000|2020-06-25 16:40:00|354.3|348.3|354.58|348.58|354.69|348.69|354.13|348.13|0
1593103500000|2020-06-25 16:45:00|354.59|348.59|354.18|348.18|354.66|348.66|354.18|348.18|0
1593103800000|2020-06-25 16:50:00|354.17|348.17|353.83|347.83|354.19|348.19|353.56|347.56|0
1593104100000|2020-06-25 16:55:00|353.82|347.82|353.37|347.37|353.86|347.86|353.35|347.35|0
1593104400000|2020-06-25 17:00:00|353.39|347.39|353.31|347.31|353.49|347.49|353.25|347.25|0
1593104700000|2020-06-25 17:05:00|353.34|347.34|353.19|347.19|353.36|347.36|353.15|347.15|0
1593105000000|2020-06-25 17:10:00|353.13|347.13|352.8|346.8|353.16|347.16|352.69|346.69|0
1593105300000|2020-06-25 17:15:00|352.76|346.76|353.53|347.53|353.7|347.7|352.76|346.76|0
1593105600000|2020-06-25 17:20:00|353.55|347.55|353.4|347.4|353.87|347.87|353.29|347.29|0
1593105900000|2020-06-25 17:25:00|353.39|347.39|353.71|347.71|353.74|347.74|353.13|347.13|0
1593106200000|2020-06-25 17:30:00|353.78|347.78|353.53|347.53|353.8|347.8|353.26|347.26|0
1593106500000|2020-06-25 17:35:00|353.52|347.52|353.72|347.72|353.86|347.86|353.47|347.47|0
1593106800000|2020-06-25 17:40:00|353.78|347.78|354.53|348.53|355.47|349.47|353.71|347.71|0
1593107100000|2020-06-25 17:45:00|354.48|348.48|354.92|348.92|355.39|349.39|354.48|348.48|0
1593107400000|2020-06-25 17:50:00|354.93|348.93|354|348|354.99|348.99|353.93|347.93|0
1593107700000|2020-06-25 17:55:00|353.96|347.96|353.11|347.11|353.96|347.96|353.11|347.11|0
1593108000000|2020-06-25 18:00:00|353.13|347.13|352.87|346.87|353.13|347.13|352.39|346.39|0
1593108300000|2020-06-25 18:05:00|352.88|346.88|352.72|346.72|353.07|347.07|352.54|346.54|0
1593108600000|2020-06-25 18:10:00|352.65|346.65|352.37|346.37|352.82|346.82|352.36|346.36|0
1593108900000|2020-06-25 18:15:00|352.39|346.39|352.24|346.24|352.59|346.59|352.16|346.16|0
1593109200000|2020-06-25 18:20:00|352.14|346.14|351.57|345.57|352.14|346.14|351.39|345.39|0
1593109500000|2020-06-25 18:25:00|351.56|345.56|352.01|346.01|352.06|346.06|351.43|345.43|0
1593109800000|2020-06-25 18:30:00|352.02|346.02|351.64|345.64|352.11|346.11|351.63|345.63|0
1593110100000|2020-06-25 18:35:00|351.65|345.65|351.48|345.48|351.74|345.74|351.29|345.29|0
1593110400000|2020-06-25 18:40:00|351.47|345.47|351.42|345.42|351.58|345.58|351.32|345.32|0
1593110700000|2020-06-25 18:45:00|351.41|345.41|351.41|345.41|351.46|345.46|351.17|345.17|0
1593111000000|2020-06-25 18:50:00|351.39|345.39|351.97|345.97|352|346|351.38|345.38|0
1593111300000|2020-06-25 18:55:00|351.96|345.96|352.3|346.3|352.41|346.41|351.56|345.56|0
1593111600000|2020-06-25 19:00:00|352.29|346.29|353.27|347.27|353.27|347.27|352.26|346.26|0
1593111900000|2020-06-25 19:05:00|353.25|347.25|353.9|347.9|354.04|348.04|353.25|347.25|0
1593112200000|2020-06-25 19:10:00|353.89|347.89|353.7|347.7|353.92|347.92|353.56|347.56|0
1593112500000|2020-06-25 19:15:00|353.62|347.62|353.17|347.17|353.94|347.94|353.17|347.17|0
1593112800000|2020-06-25 19:20:00|353.16|347.16|353.69|347.69|353.77|347.77|353.05|347.05|0
1593113100000|2020-06-25 19:25:00|353.71|347.71|356.19|350.19|356.78|350.78|353.69|347.69|0
1593113400000|2020-06-25 19:30:00|356.13|350.13|355.9|349.9|356.5|350.5|355.34|349.34|0
1593113700000|2020-06-25 19:35:00|355.91|349.91|355.26|349.26|355.91|349.91|355.16|349.16|0
1593114000000|2020-06-25 19:40:00|355.21|349.21|356.14|350.14|356.14|350.14|355.18|349.18|0
1593114300000|2020-06-25 19:45:00|356|350|355.46|349.46|356.43|350.43|355.26|349.26|0
1593114600000|2020-06-25 19:50:00|355.44|349.44|355.51|349.51|355.51|349.51|355.03|349.03|0
1593114900000|2020-06-25 19:55:00|355.49|349.49|356.43|350.43|356.43|350.43|355.16|349.16|0
1593178200000|2020-06-26 13:30:00|353.71|347.71|354.01|348.01|354.25|348.25|353.44|347.44|0
1593178500000|2020-06-26 13:35:00|353.95|347.95|351.83|345.83|353.95|347.95|351.58|345.58|0
1593178800000|2020-06-26 13:40:00|351.87|345.87|350.25|344.25|351.91|345.91|349.83|343.83|0
1593179100000|2020-06-26 13:45:00|350.2|344.2|349.52|343.52|350.2|344.2|348.88|342.88|0
1593179400000|2020-06-26 13:50:00|349.53|343.53|349.55|343.55|349.79|343.79|348.41|342.41|0
1593179700000|2020-06-26 13:55:00|349.52|343.52|350.45|344.45|350.45|344.45|349.12|343.12|0
1593180000000|2020-06-26 14:00:00|350.34|344.34|347.92|341.92|350.58|344.58|347.88|341.88|0
1593180300000|2020-06-26 14:05:00|347.87|341.87|347.47|341.47|348.08|342.08|347.4|341.4|0
1593180600000|2020-06-26 14:10:00|347.49|341.49|345.72|339.72|347.5|341.5|345.44|339.44|0
1593180900000|2020-06-26 14:15:00|345.78|339.78|345.77|339.77|345.94|339.94|345.22|339.22|0
1593181200000|2020-06-26 14:20:00|345.78|339.78|344.78|338.78|345.93|339.93|344.46|338.46|0
1593181500000|2020-06-26 14:25:00|344.85|338.85|346.31|340.31|346.31|340.31|344.85|338.85|0
1593181800000|2020-06-26 14:30:00|346.35|340.35|345.45|339.45|347.23|341.23|345.44|339.44|0
1593182100000|2020-06-26 14:35:00|345.46|339.46|344.47|338.47|345.46|339.46|344.28|338.28|0
1593182400000|2020-06-26 14:40:00|344.48|338.48|344.74|338.74|345.24|339.24|344.23|338.23|0
1593182700000|2020-06-26 14:45:00|344.67|338.67|344.48|338.48|345.32|339.32|344.46|338.46|0
1593183000000|2020-06-26 14:50:00|344.55|338.55|344.69|338.69|345.08|339.08|344.12|338.12|0
1593183300000|2020-06-26 14:55:00|344.72|338.72|345.13|339.13|345.47|339.47|344.55|338.55|0
1593183600000|2020-06-26 15:00:00|345.14|339.14|345.12|339.12|345.17|339.17|344.46|338.46|0
1593183900000|2020-06-26 15:05:00|345.17|339.17|346.12|340.12|346.72|340.72|345.06|339.06|0
1593184200000|2020-06-26 15:10:00|346.11|340.11|345.95|339.95|346.24|340.24|345.59|339.59|0
1593184500000|2020-06-26 15:15:00|345.96|339.96|345.61|339.61|345.97|339.97|345.17|339.17|0
1593184800000|2020-06-26 15:20:00|345.59|339.59|346.67|340.67|346.67|340.67|345.59|339.59|0
1593185100000|2020-06-26 15:25:00|346.68|340.68|346.51|340.51|346.79|340.79|346.33|340.33|0
1593185400000|2020-06-26 15:30:00|346.52|340.52|346.43|340.43|346.79|340.79|346.22|340.22|0
1593185700000|2020-06-26 15:35:00|346.44|340.44|347.37|341.37|347.44|341.44|346.43|340.43|0
1593186000000|2020-06-26 15:40:00|347.38|341.38|347.3|341.3|347.55|341.55|347.2|341.2|0
1593186300000|2020-06-26 15:45:00|347.29|341.29|347.67|341.67|347.67|341.67|347.21|341.21|0
1593186600000|2020-06-26 15:50:00|347.68|341.68|346.44|340.44|347.95|341.95|346.42|340.42|0
1593186900000|2020-06-26 15:55:00|346.43|340.43|346.42|340.42|346.65|340.65|345.94|339.94|0
1593187200000|2020-06-26 16:00:00|346.37|340.37|345.41|339.41|346.37|340.37|345.2|339.2|0
1593187500000|2020-06-26 16:05:00|345.42|339.42|344.88|338.88|345.6|339.6|344.79|338.79|0
1593187800000|2020-06-26 16:10:00|344.87|338.87|344.74|338.74|344.91|338.91|344.67|338.67|0
1593188100000|2020-06-26 16:15:00|344.75|338.75|344.38|338.38|345|339|344.15|338.15|0
1593188400000|2020-06-26 16:20:00|344.37|338.37|345.36|339.36|345.38|339.38|344.23|338.23|0
1593188700000|2020-06-26 16:25:00|345.33|339.33|345.21|339.21|345.73|339.73|345.19|339.19|0
1593189000000|2020-06-26 16:30:00|345.16|339.16|344.32|338.32|345.19|339.19|344.23|338.23|0
1593189300000|2020-06-26 16:35:00|344.29|338.29|344.62|338.62|344.68|338.68|344.06|338.06|0
1593189600000|2020-06-26 16:40:00|344.63|338.63|343.98|337.98|344.63|338.63|343.86|337.86|0
1593189900000|2020-06-26 16:45:00|343.93|337.93|343.67|337.67|343.94|337.94|343.21|337.21|0
1593190200000|2020-06-26 16:50:00|343.62|337.62|344.03|338.03|344.05|338.05|343.6|337.6|0
1593190500000|2020-06-26 16:55:00|344.04|338.04|343.98|337.98|344.08|338.08|343.63|337.63|0
1593190800000|2020-06-26 17:00:00|343.99|337.99|344.48|338.48|344.65|338.65|343.88|337.88|0
1593191100000|2020-06-26 17:05:00|344.47|338.47|344.69|338.69|344.77|338.77|344.43|338.43|0
1593191400000|2020-06-26 17:10:00|344.72|338.72|344.72|338.72|344.77|338.77|344.47|338.47|0
1593191700000|2020-06-26 17:15:00|344.73|338.73|344.59|338.59|344.74|338.74|344.36|338.36|0
1593192000000|2020-06-26 17:20:00|344.6|338.6|343.89|337.89|344.61|338.61|343.89|337.89|0
1593192300000|2020-06-26 17:25:00|343.9|337.9|344.18|338.18|344.18|338.18|343.75|337.75|0
1593192600000|2020-06-26 17:30:00|344.19|338.19|343.94|337.94|344.49|338.49|343.88|337.88|0
1593192900000|2020-06-26 17:35:00|343.95|337.95|344.09|338.09|344.25|338.25|343.65|337.65|0
1593193200000|2020-06-26 17:40:00|344.1|338.1|343.99|337.99|344.12|338.12|343.72|337.72|0
1593193500000|2020-06-26 17:45:00|343.93|337.93|343.53|337.53|343.94|337.94|343.32|337.32|0
1593193800000|2020-06-26 17:50:00|343.64|337.64|343.22|337.22|343.71|337.71|343.22|337.22|0
1593194100000|2020-06-26 17:55:00|343.31|337.31|342.52|336.52|343.38|337.38|342.52|336.52|0
1593194400000|2020-06-26 18:00:00|342.51|336.51|342.57|336.57|342.59|336.59|341.99|335.99|0
1593194700000|2020-06-26 18:05:00|342.62|336.62|342.34|336.34|342.62|336.62|342.1|336.1|0
1593195000000|2020-06-26 18:10:00|342.33|336.33|342.25|336.25|342.6|336.6|342.17|336.17|0
1593195300000|2020-06-26 18:15:00|342.24|336.24|341.61|335.61|342.42|336.42|341.6|335.6|0
1593195600000|2020-06-26 18:20:00|341.62|335.62|341.66|335.66|341.98|335.98|341.44|335.44|0
1593195900000|2020-06-26 18:25:00|341.67|335.67|341.11|335.11|341.85|335.85|341.11|335.11|0
1593196200000|2020-06-26 18:30:00|341.08|335.08|341.53|335.53|341.75|335.75|340.76|334.76|0
1593196500000|2020-06-26 18:35:00|341.55|335.55|340.87|334.87|341.55|335.55|340.84|334.84|0
1593196800000|2020-06-26 18:40:00|340.89|334.89|341.13|335.13|341.18|335.18|340.88|334.88|0
1593197100000|2020-06-26 18:45:00|341.11|335.11|340.86|334.86|341.2|335.2|340.74|334.74|0
1593197400000|2020-06-26 18:50:00|340.87|334.87|341.9|335.9|341.98|335.98|340.87|334.87|0
1593197700000|2020-06-26 18:55:00|341.88|335.88|341.66|335.66|341.89|335.89|341.48|335.48|0
1593198000000|2020-06-26 19:00:00|341.64|335.64|341.82|335.82|342.15|336.15|341.64|335.64|0
1593198300000|2020-06-26 19:05:00|341.8|335.8|341.38|335.38|341.94|335.94|341.33|335.33|0
1593198600000|2020-06-26 19:10:00|341.3|335.3|342.07|336.07|342.1|336.1|341.21|335.21|0
1593198900000|2020-06-26 19:15:00|342.14|336.14|342.52|336.52|342.76|336.76|342.14|336.14|0
1593199200000|2020-06-26 19:20:00|342.51|336.51|342.25|336.25|342.58|336.58|342.14|336.14|0
1593199500000|2020-06-26 19:25:00|342.24|336.24|342.5|336.5|342.72|336.72|341.95|335.95|0
1593199800000|2020-06-26 19:30:00|342.48|336.48|342.51|336.51|342.71|336.71|342.37|336.37|0
1593200100000|2020-06-26 19:35:00|342.5|336.5|342.1|336.1|342.71|336.71|341.98|335.98|0
1593200400000|2020-06-26 19:40:00|342.05|336.05|343.46|337.46|343.52|337.52|341.89|335.89|0
1593200700000|2020-06-26 19:45:00|343.47|337.47|343.12|337.12|343.93|337.93|343.12|337.12|0
1593201000000|2020-06-26 19:50:00|343.11|337.11|342.25|336.25|343.43|337.43|342.22|336.22|0
1593201300000|2020-06-26 19:55:00|342.23|336.23|342.28|336.28|342.7|336.7|341.8|335.8|0
1593437700000|2020-06-29 13:35:00|338.25|332.25|337.49|331.49|339.04|333.04|336.73|330.73|0
1593438000000|2020-06-29 13:40:00|337.52|331.52|335.93|329.93|337.52|331.52|333.8|327.8|0
1593438300000|2020-06-29 13:45:00|335.88|329.88|338.44|332.44|338.47|332.47|335.88|329.88|0
1593438600000|2020-06-29 13:50:00|338.39|332.39|340.18|334.18|340.33|334.33|338.3|332.3|0
1593438900000|2020-06-29 13:55:00|340.22|334.22|342.37|336.37|342.46|336.46|340.22|334.22|0
1593439200000|2020-06-29 14:00:00|342.36|336.36|342.24|336.24|342.58|336.58|341.34|335.34|0
1593439500000|2020-06-29 14:05:00|342.25|336.25|344.09|338.09|344.16|338.16|342.24|336.24|0
1593439800000|2020-06-29 14:10:00|344.14|338.14|345.16|339.16|345.48|339.48|343.52|337.52|0
1593440100000|2020-06-29 14:15:00|345.1|339.1|345.77|339.77|345.89|339.89|344.39|338.39|0
1593440400000|2020-06-29 14:20:00|345.74|339.74|345.37|339.37|345.95|339.95|345.02|339.02|0
1593440700000|2020-06-29 14:25:00|345.28|339.28|346.5|340.5|346.66|340.66|345.22|339.22|0
1593441000000|2020-06-29 14:30:00|346.54|340.54|347.1|341.1|347.62|341.62|346.48|340.48|0
1593441300000|2020-06-29 14:35:00|347.02|341.02|348.7|342.7|348.76|342.76|346.87|340.87|0
1593441600000|2020-06-29 14:40:00|348.76|342.76|348.46|342.46|349.16|343.16|348.34|342.34|0
1593441900000|2020-06-29 14:45:00|348.47|342.47|349.66|343.66|349.68|343.68|348.47|342.47|0
1593442200000|2020-06-29 14:50:00|349.65|343.65|349.2|343.2|350.59|344.59|349.08|343.08|0
1593442500000|2020-06-29 14:55:00|349.01|343.01|348.44|342.44|349.01|343.01|348.18|342.18|0
1593442800000|2020-06-29 15:00:00|348.42|342.42|348.38|342.38|349.09|343.09|348.23|342.23|0
1593443100000|2020-06-29 15:05:00|348.34|342.34|347.37|341.37|348.35|342.35|347.12|341.12|0
1593443400000|2020-06-29 15:10:00|347.39|341.39|347.85|341.85|348.05|342.05|347.31|341.31|0
1593443700000|2020-06-29 15:15:00|347.83|341.83|347.83|341.83|348.24|342.24|347.68|341.68|0
1593444000000|2020-06-29 15:20:00|347.81|341.81|348.44|342.44|348.46|342.46|347.8|341.8|0
1593444300000|2020-06-29 15:25:00|348.43|342.43|348.85|342.85|349.29|343.29|348.43|342.43|0
1593444600000|2020-06-29 15:30:00|348.84|342.84|347.67|341.67|348.84|342.84|347.67|341.67|0
1593444900000|2020-06-29 15:35:00|347.68|341.68|347.76|341.76|348.09|342.09|347.51|341.51|0
1593445200000|2020-06-29 15:40:00|347.77|341.77|348.28|342.28|348.28|342.28|347.64|341.64|0
1593445500000|2020-06-29 15:45:00|348.52|342.52|348.26|342.26|349.26|343.26|348.26|342.26|0
1593445800000|2020-06-29 15:50:00|348.28|342.28|348.12|342.12|348.47|342.47|348.1|342.1|0
1593446100000|2020-06-29 15:55:00|348.14|342.14|348.09|342.09|348.16|342.16|347.79|341.79|0
1593446400000|2020-06-29 16:00:00|348.11|342.11|348.47|342.47|348.85|342.85|348.11|342.11|0
1593446700000|2020-06-29 16:05:00|348.48|342.48|347.76|341.76|348.51|342.51|347.76|341.76|0
1593447000000|2020-06-29 16:10:00|347.71|341.71|348.34|342.34|348.34|342.34|347.66|341.66|0
1593447300000|2020-06-29 16:15:00|348.35|342.35|350.21|344.21|350.25|344.25|348.21|342.21|0
1593447600000|2020-06-29 16:20:00|350.27|344.27|349.74|343.74|350.4|344.4|349.55|343.55|0
1593447900000|2020-06-29 16:25:00|349.76|343.76|350.35|344.35|350.35|344.35|349.38|343.38|0
1593448200000|2020-06-29 16:30:00|350.37|344.37|350.5|344.5|350.51|344.51|349.87|343.87|0
1593448500000|2020-06-29 16:35:00|350.52|344.52|350.11|344.11|350.52|344.52|350.05|344.05|0
1593448800000|2020-06-29 16:40:00|350.1|344.1|350.44|344.44|350.54|344.54|349.98|343.98|0
1593449100000|2020-06-29 16:45:00|350.38|344.38|351.4|345.4|351.54|345.54|350.38|344.38|0
1593449400000|2020-06-29 16:50:00|351.41|345.41|351.17|345.17|351.71|345.71|351.03|345.03|0
1593449700000|2020-06-29 16:55:00|351.16|345.16|350.05|344.05|351.18|345.18|349.96|343.96|0
1593450000000|2020-06-29 17:00:00|350.06|344.06|349.36|343.36|350.18|344.18|349.25|343.25|0
1593450300000|2020-06-29 17:05:00|349.34|343.34|349.19|343.19|349.59|343.59|349.04|343.04|0
1593450600000|2020-06-29 17:10:00|349.26|343.26|349.58|343.58|349.58|343.58|349.21|343.21|0
1593450900000|2020-06-29 17:15:00|349.57|343.57|349.17|343.17|349.81|343.81|349.16|343.16|0
1593451200000|2020-06-29 17:20:00|349.13|343.13|349.75|343.75|349.76|343.76|349.12|343.12|0
1593451500000|2020-06-29 17:25:00|349.73|343.73|349.84|343.84|349.91|343.91|349.59|343.59|0
1593451800000|2020-06-29 17:30:00|349.88|343.88|350.48|344.48|350.68|344.68|349.88|343.88|0
1593452100000|2020-06-29 17:35:00|350.46|344.46|350.52|344.52|350.52|344.52|350.08|344.08|0
1593452400000|2020-06-29 17:40:00|350.53|344.53|349.89|343.89|350.62|344.62|349.88|343.88|0
1593452700000|2020-06-29 17:45:00|349.92|343.92|349.96|343.96|350.14|344.14|349.59|343.59|0
1593453000000|2020-06-29 17:50:00|349.97|343.97|349.73|343.73|350.12|344.12|349.72|343.72|0
1593453300000|2020-06-29 17:55:00|349.7|343.7|348.74|342.74|349.72|343.72|348.69|342.69|0
1593453600000|2020-06-29 18:00:00|348.73|342.73|348.72|342.72|348.93|342.93|348.54|342.54|0
1593453900000|2020-06-29 18:05:00|348.73|342.73|348.61|342.61|348.76|342.76|348.22|342.22|0
1593454200000|2020-06-29 18:10:00|348.67|342.67|349.28|343.28|349.28|343.28|348.63|342.63|0
1593454500000|2020-06-29 18:15:00|349.27|343.27|349.35|343.35|349.46|343.46|349.14|343.14|0
1593454800000|2020-06-29 18:20:00|349.33|343.33|348.53|342.53|349.33|343.33|348.53|342.53|0
1593455100000|2020-06-29 18:25:00|348.5|342.5|347.49|341.49|348.6|342.6|347.46|341.46|0
1593455400000|2020-06-29 18:30:00|347.38|341.38|347.26|341.26|347.48|341.48|347.2|341.2|0
1593455700000|2020-06-29 18:35:00|347.23|341.23|347.33|341.33|347.51|341.51|347.09|341.09|0
1593456000000|2020-06-29 18:40:00|347.32|341.32|347.93|341.93|347.93|341.93|347.2|341.2|0
1593456300000|2020-06-29 18:45:00|347.92|341.92|347.23|341.23|348.15|342.15|347.15|341.15|0
1593456600000|2020-06-29 18:50:00|347.18|341.18|347.07|341.07|347.36|341.36|346.84|340.84|0
1593456900000|2020-06-29 18:55:00|347.06|341.06|346.79|340.79|347.1|341.1|346.79|340.79|0
1593457200000|2020-06-29 19:00:00|346.8|340.8|345.65|339.65|346.85|340.85|345.63|339.63|0
1593457500000|2020-06-29 19:05:00|345.64|339.64|345.96|339.96|345.96|339.96|345.62|339.62|0
1593457800000|2020-06-29 19:10:00|345.95|339.95|345.45|339.45|345.95|339.95|345.35|339.35|0
1593458100000|2020-06-29 19:15:00|345.47|339.47|346.07|340.07|346.13|340.13|345.47|339.47|0
1593458400000|2020-06-29 19:20:00|346.12|340.12|346.68|340.68|346.68|340.68|346.08|340.08|0
1593458700000|2020-06-29 19:25:00|346.69|340.69|346.8|340.8|347.02|341.02|346.54|340.54|0
1593459000000|2020-06-29 19:30:00|346.81|340.81|347.75|341.75|347.81|341.81|346.81|340.81|0
1593459300000|2020-06-29 19:35:00|347.77|341.77|347.15|341.15|347.94|341.94|347.15|341.15|0
1593459600000|2020-06-29 19:40:00|347.1|341.1|346.52|340.52|347.25|341.25|346.52|340.52|0
1593459900000|2020-06-29 19:45:00|346.56|340.56|346.6|340.6|347.03|341.03|346.56|340.56|0
1593460200000|2020-06-29 19:50:00|346.62|340.62|347.52|341.52|347.53|341.53|346.62|340.62|0
1593460500000|2020-06-29 19:55:00|347.54|341.54|348.13|342.13|348.25|342.25|347.45|341.45|0
1593523800000|2020-06-30 13:30:00|343.38|337.38|343.22|337.22|343.52|337.52|342.52|336.52|0
1593524100000|2020-06-30 13:35:00|343.23|337.23|343.89|337.89|345.16|339.16|343.08|337.08|0
1593524400000|2020-06-30 13:40:00|343.88|337.88|343.89|337.89|344.07|338.07|343.4|337.4|0
1593524700000|2020-06-30 13:45:00|343.86|337.86|341.94|335.94|344.03|338.03|341.94|335.94|0
1593525000000|2020-06-30 13:50:00|341.97|335.97|342.48|336.48|342.55|336.55|341.16|335.16|0
1593525300000|2020-06-30 13:55:00|342.47|336.47|343.14|337.14|343.5|337.5|342.2|336.2|0
1593525600000|2020-06-30 14:00:00|343.13|337.13|343.19|337.19|343.49|337.49|342.77|336.77|0
1593525900000|2020-06-30 14:05:00|343.16|337.16|344.06|338.06|344.06|338.06|342.91|336.91|0
1593526200000|2020-06-30 14:10:00|344.07|338.07|342.75|336.75|344.08|338.08|342.72|336.72|0
1593526500000|2020-06-30 14:15:00|342.71|336.71|341.65|335.65|342.71|336.71|341.53|335.53|0
1593526800000|2020-06-30 14:20:00|341.61|335.61|341.52|335.52|342.29|336.29|341.49|335.49|0
1593527100000|2020-06-30 14:25:00|341.51|335.51|340.32|334.32|342.26|336.26|340.12|334.12|0
1593527400000|2020-06-30 14:30:00|340.34|334.34|339.98|333.98|340.43|334.43|339.56|333.56|0
1593527700000|2020-06-30 14:35:00|339.97|333.97|339.68|333.68|339.97|333.97|339.58|333.58|0
1593528000000|2020-06-30 14:40:00|339.7|333.7|340.41|334.41|340.47|334.47|339.7|333.7|0
1593528300000|2020-06-30 14:45:00|340.4|334.4|340.34|334.34|340.5|334.5|340.2|334.2|0
1593528600000|2020-06-30 14:50:00|340.35|334.35|341.54|335.54|341.74|335.74|340.35|334.35|0
1593528900000|2020-06-30 14:55:00|341.55|335.55|342.4|336.4|342.47|336.47|341.43|335.43|0
1593529200000|2020-06-30 15:00:00|342.36|336.36|342.64|336.64|342.9|336.9|342.36|336.36|0
1593529500000|2020-06-30 15:05:00|342.66|336.66|343.07|337.07|343.49|337.49|342.65|336.65|0
1593529800000|2020-06-30 15:10:00|343.13|337.13|342.34|336.34|343.13|337.13|342.26|336.26|0
1593530100000|2020-06-30 15:15:00|342.33|336.33|342.25|336.25|342.43|336.43|342.07|336.07|0
1593530400000|2020-06-30 15:20:00|342.26|336.26|342.55|336.55|342.55|336.55|341.95|335.95|0
1593530700000|2020-06-30 15:25:00|342.56|336.56|341.66|335.66|342.57|336.57|341.57|335.57|0
1593531000000|2020-06-30 15:30:00|341.67|335.67|341.36|335.36|342.08|336.08|341.36|335.36|0
1593531300000|2020-06-30 15:35:00|341.41|335.41|341.2|335.2|341.41|335.41|340.97|334.97|0
1593531600000|2020-06-30 15:40:00|341.18|335.18|341.38|335.38|341.39|335.39|340.97|334.97|0
1593531900000|2020-06-30 15:45:00|341.39|335.39|341.24|335.24|341.79|335.79|341.2|335.2|0
1593532200000|2020-06-30 15:50:00|341.25|335.25|341.17|335.17|341.39|335.39|341.1|335.1|0
1593532500000|2020-06-30 15:55:00|341.26|335.26|341.76|335.76|341.81|335.81|341.26|335.26|0
1593532800000|2020-06-30 16:00:00|341.75|335.75|341.23|335.23|341.75|335.75|341.19|335.19|0
1593533100000|2020-06-30 16:05:00|341.22|335.22|341.17|335.17|341.22|335.22|340.94|334.94|0
1593533400000|2020-06-30 16:10:00|341.19|335.19|341.49|335.49|341.75|335.75|341.14|335.14|0
1593533700000|2020-06-30 16:15:00|341.48|335.48|341.42|335.42|341.6|335.6|341.4|335.4|0
1593534000000|2020-06-30 16:20:00|341.41|335.41|341.21|335.21|341.47|335.47|340.98|334.98|0
1593534300000|2020-06-30 16:25:00|341.22|335.22|341.22|335.22|341.29|335.29|341.01|335.01|0
1593534600000|2020-06-30 16:30:00|341.21|335.21|340.83|334.83|341.28|335.28|340.79|334.79|0
1593534900000|2020-06-30 16:35:00|340.82|334.82|341.02|335.02|341.15|335.15|340.71|334.71|0
1593535200000|2020-06-30 16:40:00|341.01|335.01|340.96|334.96|341.01|335.01|340.41|334.41|0
1593535500000|2020-06-30 16:45:00|340.95|334.95|340.74|334.74|340.96|334.96|340.5|334.5|0
1593535800000|2020-06-30 16:50:00|340.75|334.75|341.16|335.16|341.7|335.7|340.75|334.75|0
1593536100000|2020-06-30 16:55:00|341.11|335.11|340.91|334.91|341.2|335.2|340.82|334.82|0
1593536400000|2020-06-30 17:00:00|340.9|334.9|339.87|333.87|340.92|334.92|339.87|333.87|0
1593536700000|2020-06-30 17:05:00|339.88|333.88|340.12|334.12|340.48|334.48|339.83|333.83|0
1593537000000|2020-06-30 17:10:00|340.11|334.11|339.95|333.95|340.17|334.17|339.67|333.67|0
1593537300000|2020-06-30 17:15:00|340|334|339.7|333.7|340.07|334.07|339.55|333.55|0
1593537600000|2020-06-30 17:20:00|339.69|333.69|340.23|334.23|340.7|334.7|339.69|333.69|0
1593537900000|2020-06-30 17:25:00|340.26|334.26|340.16|334.16|340.48|334.48|340.05|334.05|0
1593538200000|2020-06-30 17:30:00|340.34|334.34|339.91|333.91|340.34|334.34|339.91|333.91|0
1593538500000|2020-06-30 17:35:00|339.98|333.98|340.2|334.2|340.66|334.66|339.91|333.91|0
1593538800000|2020-06-30 17:40:00|340.18|334.18|341|335|341.01|335.01|339.79|333.79|0
1593539100000|2020-06-30 17:45:00|341.04|335.04|341.59|335.59|341.63|335.63|341|335|0
1593539400000|2020-06-30 17:50:00|341.55|335.55|342.01|336.01|342.01|336.01|341.54|335.54|0
1593539700000|2020-06-30 17:55:00|342.02|336.02|342.3|336.3|342.48|336.48|341.94|335.94|0
1593540000000|2020-06-30 18:00:00|342.37|336.37|342.03|336.03|342.37|336.37|341.72|335.72|0
1593540300000|2020-06-30 18:05:00|342.04|336.04|341.9|335.9|342.24|336.24|341.74|335.74|0
1593540600000|2020-06-30 18:10:00|341.87|335.87|341.6|335.6|341.93|335.93|341.57|335.57|0
1593540900000|2020-06-30 18:15:00|341.56|335.56|342.12|336.12|342.23|336.23|341.56|335.56|0
1593541200000|2020-06-30 18:20:00|342.14|336.14|342.73|336.73|342.73|336.73|342.12|336.12|0
1593541500000|2020-06-30 18:25:00|342.72|336.72|342.99|336.99|342.99|336.99|342.63|336.63|0
1593541800000|2020-06-30 18:30:00|343|337|342.66|336.66|343|337|342.57|336.57|0
1593542100000|2020-06-30 18:35:00|342.64|336.64|342.93|336.93|342.93|336.93|342.47|336.47|0
1593542400000|2020-06-30 18:40:00|342.83|336.83|343.14|337.14|343.19|337.19|342.83|336.83|0
1593542700000|2020-06-30 18:45:00|343.15|337.15|343.26|337.26|343.32|337.32|343.1|337.1|0
1593543000000|2020-06-30 18:50:00|343.27|337.27|343|337|343.27|337.27|342.91|336.91|0
1593543300000|2020-06-30 18:55:00|342.99|336.99|343.04|337.04|343.06|337.06|342.51|336.51|0
1593543600000|2020-06-30 19:00:00|343.03|337.03|342.6|336.6|343.09|337.09|342.58|336.58|0
1593543900000|2020-06-30 19:05:00|342.58|336.58|342.4|336.4|342.72|336.72|342.4|336.4|0
1593544200000|2020-06-30 19:10:00|342.39|336.39|342.73|336.73|342.97|336.97|342.39|336.39|0
1593544500000|2020-06-30 19:15:00|342.8|336.8|343.16|337.16|343.18|337.18|342.65|336.65|0
1593544800000|2020-06-30 19:20:00|343.17|337.17|343.38|337.38|343.47|337.47|343.05|337.05|0
1593545100000|2020-06-30 19:25:00|343.41|337.41|342.86|336.86|343.44|337.44|342.86|336.86|0
1593545400000|2020-06-30 19:30:00|342.87|336.87|343.43|337.43|343.53|337.53|342.74|336.74|0
1593545700000|2020-06-30 19:35:00|343.44|337.44|343.11|337.11|343.44|337.44|342.99|336.99|0
1593546000000|2020-06-30 19:40:00|343.14|337.14|342.88|336.88|343.26|337.26|342.88|336.88|0
1593546300000|2020-06-30 19:45:00|342.89|336.89|342.59|336.59|343.2|337.2|342.49|336.49|0
1593546600000|2020-06-30 19:50:00|342.7|336.7|343.75|337.75|344.08|338.08|342.64|336.64|0
1593546900000|2020-06-30 19:55:00|343.74|337.74|342.68|336.68|343.74|337.74|342.4|336.4|0
1593696600000|2020-07-02 13:30:00|352.65|346.65|352.4|346.4|353|347|352.38|346.38|0
1593696900000|2020-07-02 13:35:00|352.39|346.39|350.85|344.85|353.04|347.04|350.36|344.36|0
1593697200000|2020-07-02 13:40:00|350.8|344.8|350.08|344.08|351.13|345.13|349.76|343.76|0
1593697500000|2020-07-02 13:45:00|350.06|344.06|351.43|345.43|351.87|345.87|350.05|344.05|0
1593697800000|2020-07-02 13:50:00|351.45|345.45|350.78|344.78|351.63|345.63|350.76|344.76|0
1593698100000|2020-07-02 13:55:00|350.66|344.66|350.26|344.26|350.84|344.84|350.23|344.23|0
1593698400000|2020-07-02 14:00:00|350.28|344.28|349.79|343.79|350.64|344.64|349.78|343.78|0
1593698700000|2020-07-02 14:05:00|349.8|343.8|349.86|343.86|350.05|344.05|349.45|343.45|0
1593699000000|2020-07-02 14:10:00|349.87|343.87|348.91|342.91|349.93|343.93|348.17|342.17|0
1593699300000|2020-07-02 14:15:00|348.94|342.94|348.04|342.04|348.96|342.96|348.03|342.03|0
1593699600000|2020-07-02 14:20:00|348.05|342.05|347.74|341.74|348.29|342.29|347.61|341.61|0
1593699900000|2020-07-02 14:25:00|347.73|341.73|347.14|341.14|348.21|342.21|347.05|341.05|0
1593700200000|2020-07-02 14:30:00|347.13|341.13|347.41|341.41|347.94|341.94|347.05|341.05|0
1593700500000|2020-07-02 14:35:00|347.39|341.39|348.33|342.33|348.52|342.52|347.36|341.36|0
1593700800000|2020-07-02 14:40:00|348.32|342.32|348.57|342.57|348.83|342.83|348.28|342.28|0
1593701100000|2020-07-02 14:45:00|348.58|342.58|348.71|342.71|348.89|342.89|348.5|342.5|0
1593701400000|2020-07-02 14:50:00|348.73|342.73|348.06|342.06|349.35|343.35|348.02|342.02|0
1593701700000|2020-07-02 14:55:00|348.07|342.07|348.05|342.05|348.26|342.26|348.02|342.02|0
1593702000000|2020-07-02 15:00:00|348.06|342.06|347.34|341.34|348.3|342.3|347.33|341.33|0
1593702300000|2020-07-02 15:05:00|347.35|341.35|347.39|341.39|347.58|341.58|347.05|341.05|0
1593702600000|2020-07-02 15:10:00|347.4|341.4|346.7|340.7|347.49|341.49|346.68|340.68|0
1593702900000|2020-07-02 15:15:00|346.74|340.74|347.54|341.54|347.7|341.7|346.35|340.35|0
1593703200000|2020-07-02 15:20:00|347.56|341.56|347.69|341.69|347.77|341.77|347.27|341.27|0
1593703500000|2020-07-02 15:25:00|347.64|341.64|347.66|341.66|347.79|341.79|347.48|341.48|0
1593703800000|2020-07-02 15:30:00|347.67|341.67|348.78|342.78|348.79|342.79|347.58|341.58|0
1593704100000|2020-07-02 15:35:00|348.79|342.79|348.64|342.64|348.79|342.79|348.54|342.54|0
1593704400000|2020-07-02 15:40:00|348.67|342.67|349.16|343.16|349.24|343.24|348.63|342.63|0
1593704700000|2020-07-02 15:45:00|349.14|343.14|349.62|343.62|349.71|343.71|349.11|343.11|0
1593705000000|2020-07-02 15:50:00|349.61|343.61|349.53|343.53|349.94|343.94|349.17|343.17|0
1593705300000|2020-07-02 15:55:00|349.54|343.54|348.95|342.95|349.6|343.6|348.92|342.92|0
1593705600000|2020-07-02 16:00:00|348.94|342.94|347.97|341.97|348.98|342.98|347.84|341.84|0
1593705900000|2020-07-02 16:05:00|347.96|341.96|348.14|342.14|348.14|342.14|347.74|341.74|0
1593706200000|2020-07-02 16:10:00|348.16|342.16|347.78|341.78|348.21|342.21|347.75|341.75|0
1593706500000|2020-07-02 16:15:00|347.75|341.75|348.07|342.07|348.11|342.11|347.57|341.57|0
1593706800000|2020-07-02 16:20:00|348.04|342.04|348.1|342.1|348.36|342.36|347.87|341.87|0
1593707100000|2020-07-02 16:25:00|348.05|342.05|348.51|342.51|348.51|342.51|347.98|341.98|0
1593707400000|2020-07-02 16:30:00|348.52|342.52|348.54|342.54|348.6|342.6|348.33|342.33|0
1593707700000|2020-07-02 16:35:00|348.53|342.53|347.81|341.81|348.65|342.65|347.79|341.79|0
1593708000000|2020-07-02 16:40:00|347.85|341.85|347.38|341.38|347.85|341.85|347.36|341.36|0
1593708300000|2020-07-02 16:45:00|347.39|341.39|347.06|341.06|347.41|341.41|346.94|340.94|0
1593708600000|2020-07-02 16:50:00|347.07|341.07|347.08|341.08|347.26|341.26|347.03|341.03|0
1593708900000|2020-07-02 16:55:00|347.07|341.07|347.35|341.35|347.54|341.54|347.07|341.07|0
1593709200000|2020-07-02 17:00:00|347.36|341.36|347.17|341.17|347.41|341.41|347.1|341.1|0
1593709500000|2020-07-02 17:05:00|347.16|341.16|347.11|341.11|347.44|341.44|347.07|341.07|0
1593709800000|2020-07-02 17:10:00|347.12|341.12|346.77|340.77|347.21|341.21|346.77|340.77|0
1593710100000|2020-07-02 17:15:00|346.72|340.72|346.85|340.85|346.99|340.99|346.72|340.72|0
1593710400000|2020-07-02 17:20:00|346.89|340.89|347.22|341.22|347.23|341.23|346.82|340.82|0
1593710700000|2020-07-02 17:25:00|347.23|341.23|347.16|341.16|347.23|341.23|346.93|340.93|0
1593711000000|2020-07-02 17:30:00|347.19|341.19|347.47|341.47|347.52|341.52|347.14|341.14|0
1593711300000|2020-07-02 17:35:00|347.46|341.46|347.53|341.53|347.53|341.53|347.29|341.29|0
1593711600000|2020-07-02 17:40:00|347.46|341.46|347.56|341.56|347.69|341.69|347.46|341.46|0
1593711900000|2020-07-02 17:45:00|347.55|341.55|347.34|341.34|347.56|341.56|347.31|341.31|0
1593712200000|2020-07-02 17:50:00|347.33|341.33|347.26|341.26|347.41|341.41|347.19|341.19|0
1593712500000|2020-07-02 17:55:00|347.27|341.27|347.26|341.26|347.28|341.28|346.98|340.98|0
1593712800000|2020-07-02 18:00:00|347.27|341.27|346.8|340.8|347.48|341.48|346.75|340.75|0
1593713100000|2020-07-02 18:05:00|346.79|340.79|347.09|341.09|347.09|341.09|346.76|340.76|0
1593713400000|2020-07-02 18:10:00|347.04|341.04|346.58|340.58|347.11|341.11|346.57|340.57|0
1593713700000|2020-07-02 18:15:00|346.65|340.65|346.85|340.85|346.86|340.86|346.58|340.58|0
1593714000000|2020-07-02 18:20:00|346.78|340.78|347.74|341.74|347.74|341.74|346.74|340.74|0
1593714300000|2020-07-02 18:25:00|347.73|341.73|347.8|341.8|348.07|342.07|347.71|341.71|0
1593714600000|2020-07-02 18:30:00|347.81|341.81|348.13|342.13|348.24|342.24|347.79|341.79|0
1593714900000|2020-07-02 18:35:00|348.12|342.12|348.31|342.31|348.4|342.4|347.99|341.99|0
1593715200000|2020-07-02 18:40:00|348.3|342.3|348.21|342.21|348.4|342.4|348.15|342.15|0
1593715500000|2020-07-02 18:45:00|348.2|342.2|347.91|341.91|348.26|342.26|347.87|341.87|0
1593715800000|2020-07-02 18:50:00|347.92|341.92|347.79|341.79|347.95|341.95|347.72|341.72|0
1593716100000|2020-07-02 18:55:00|347.8|341.8|347.42|341.42|347.91|341.91|347.41|341.41|0
1593716400000|2020-07-02 19:00:00|347.4|341.4|347.69|341.69|347.73|341.73|347.38|341.38|0
1593716700000|2020-07-02 19:05:00|347.76|341.76|347.83|341.83|347.98|341.98|347.73|341.73|0
1593717000000|2020-07-02 19:10:00|347.85|341.85|347.31|341.31|347.85|341.85|347.19|341.19|0
1593717300000|2020-07-02 19:15:00|347.3|341.3|347.03|341.03|347.4|341.4|346.85|340.85|0
1593717600000|2020-07-02 19:20:00|347.04|341.04|346.87|340.87|347.14|341.14|346.87|340.87|0
1593717900000|2020-07-02 19:25:00|346.88|340.88|346.6|340.6|346.89|340.89|346.55|340.55|0
1593718200000|2020-07-02 19:30:00|346.61|340.61|346.42|340.42|346.61|340.61|345.92|339.92|0
1593718500000|2020-07-02 19:35:00|346.41|340.41|346.98|340.98|346.99|340.99|346.4|340.4|0
1593718800000|2020-07-02 19:40:00|347|341|346.45|340.45|347.04|341.04|346.34|340.34|0
1593719100000|2020-07-02 19:45:00|346.44|340.44|346.59|340.59|346.76|340.76|346.3|340.3|0
1593719400000|2020-07-02 19:50:00|346.68|340.68|346.03|340.03|346.75|340.75|346.03|340.03|0
1593719700000|2020-07-02 19:55:00|346.05|340.05|346.35|340.35|346.61|340.61|346.02|340.02|0
1593783000000|2020-07-03 13:30:00|345.59|339.59|345.56|339.56|345.61|339.61|345.46|339.46|0
1593783300000|2020-07-03 13:35:00|345.55|339.55|345.92|339.92|346.01|340.01|345.55|339.55|0
1593783600000|2020-07-03 13:40:00|345.99|339.99|346.31|340.31|346.62|340.62|345.99|339.99|0
1593783900000|2020-07-03 13:45:00|346.36|340.36|346.75|340.75|346.84|340.84|346.33|340.33|0
1593784200000|2020-07-03 13:50:00|346.76|340.76|347.24|341.24|347.34|341.34|346.62|340.62|0
1593784500000|2020-07-03 13:55:00|347.25|341.25|347.15|341.15|347.34|341.34|347.04|341.04|0
1593784800000|2020-07-03 14:00:00|347.14|341.14|346.71|340.71|347.14|341.14|346.7|340.7|0
1593785100000|2020-07-03 14:05:00|346.72|340.72|346.55|340.55|346.73|340.73|346.48|340.48|0
1593785400000|2020-07-03 14:10:00|346.54|340.54|346.37|340.37|346.58|340.58|346.33|340.33|0
1593785700000|2020-07-03 14:15:00|346.4|340.4|345.92|339.92|346.42|340.42|345.92|339.92|0
1593786000000|2020-07-03 14:20:00|345.94|339.94|345.42|339.42|345.94|339.94|345.37|339.37|0
1593786300000|2020-07-03 14:25:00|345.45|339.45|345.12|339.12|345.51|339.51|345.09|339.09|0
1593786600000|2020-07-03 14:30:00|345.15|339.15|344.97|338.97|345.27|339.27|344.96|338.96|0
1593786900000|2020-07-03 14:35:00|344.96|338.96|344.85|338.85|345.05|339.05|344.69|338.69|0
1593787200000|2020-07-03 14:40:00|344.84|338.84|344.6|338.6|344.85|338.85|344.52|338.52|0
1593787500000|2020-07-03 14:45:00|344.59|338.59|344.21|338.21|344.71|338.71|344.17|338.17|0
1593787800000|2020-07-03 14:50:00|344.19|338.19|344.35|338.35|344.4|338.4|344.14|338.14|0
1593788100000|2020-07-03 14:55:00|344.36|338.36|344.55|338.55|344.75|338.75|344.28|338.28|0
1593788400000|2020-07-03 15:00:00|344.56|338.56|344.63|338.63|344.67|338.67|344.51|338.51|0
1593788700000|2020-07-03 15:05:00|344.64|338.64|344.14|338.14|344.64|338.64|344.13|338.13|0
1593789000000|2020-07-03 15:10:00|344.16|338.16|344.28|338.28|344.34|338.34|344.16|338.16|0
1593789300000|2020-07-03 15:15:00|344.29|338.29|344.3|338.3|344.4|338.4|344.23|338.23|0
1593789600000|2020-07-03 15:20:00|344.33|338.33|344.17|338.17|344.58|338.58|344.17|338.17|0
1593789900000|2020-07-03 15:25:00|344.14|338.14|344.01|338.01|344.39|338.39|343.69|337.69|0
1593790200000|2020-07-03 15:30:00|344.11|338.11|344.38|338.38|344.38|338.38|343.77|337.77|0
1593790500000|2020-07-03 15:35:00|344.43|338.43|345|339|345|339|344.42|338.42|0
1593790800000|2020-07-03 15:40:00|345.06|339.06|345.04|339.04|345.08|339.08|344.85|338.85|0
1593791100000|2020-07-03 15:45:00|345.01|339.01|344.95|338.95|345.1|339.1|344.94|338.94|0
1593791400000|2020-07-03 15:50:00|344.94|338.94|344.85|338.85|344.94|338.94|344.76|338.76|0
1593791700000|2020-07-03 15:55:00|344.86|338.86|344.93|338.93|344.99|338.99|344.82|338.82|0
1593792000000|2020-07-03 16:00:00|344.92|338.92|345.05|339.05|345.07|339.07|344.88|338.88|0
1593792300000|2020-07-03 16:05:00|345.06|339.06|345.1|339.1|345.12|339.12|345.05|339.05|0
1593792600000|2020-07-03 16:10:00|345.15|339.15|344.94|338.94|345.29|339.29|344.94|338.94|0
1593792900000|2020-07-03 16:15:00|344.93|338.93|345|339|345.04|339.04|344.9|338.9|0
1593793200000|2020-07-03 16:20:00|344.99|338.99|344.86|338.86|344.99|338.99|344.79|338.79|0
1593793500000|2020-07-03 16:25:00|344.87|338.87|344.55|338.55|344.88|338.88|344.55|338.55|0
1593793800000|2020-07-03 16:30:00|344.57|338.57|344.74|338.74|344.74|338.74|344.56|338.56|0
1593794100000|2020-07-03 16:35:00|344.75|338.75|344.71|338.71|344.79|338.79|344.62|338.62|0
1593794400000|2020-07-03 16:40:00|344.68|338.68|344.79|338.79|344.83|338.83|344.68|338.68|0
1593794700000|2020-07-03 16:45:00|344.82|338.82|345.02|339.02|345.07|339.07|344.71|338.71|0
1593795000000|2020-07-03 16:50:00|345.03|339.03|344.88|338.88|345.04|339.04|344.88|338.88|0
1593795300000|2020-07-03 16:55:00|344.89|338.89|344.91|338.91|345|339|344.87|338.87|0
1593795600000|2020-07-03 17:00:00|344.9|338.9|344.97|338.97|345|339|344.89|338.89|0
1593795900000|2020-07-03 17:05:00|344.94|338.94|345.14|339.14|345.16|339.16|344.94|338.94|0
1593796200000|2020-07-03 17:10:00|345.13|339.13|344.83|338.83|345.13|339.13|344.79|338.79|0
1593796500000|2020-07-03 17:15:00|344.84|338.84|344.86|338.86|344.9|338.9|344.78|338.78|0
1593796800000|2020-07-03 17:20:00|344.8|338.8|344.62|338.62|344.8|338.8|344.59|338.59|0
1593797100000|2020-07-03 17:25:00|344.68|338.68|344.62|338.62|344.72|338.72|344.6|338.6|0
1593797400000|2020-07-03 17:30:00|344.58|338.58|344.71|338.71|344.71|338.71|344.58|338.58|0
1593797700000|2020-07-03 17:35:00|344.73|338.73|344.94|338.94|344.94|338.94|344.73|338.73|0
1593798000000|2020-07-03 17:40:00|344.93|338.93|344.95|338.95|344.95|338.95|344.86|338.86|0
1593798300000|2020-07-03 17:45:00|344.96|338.96|344.94|338.94|345.02|339.02|344.88|338.88|0
1593798600000|2020-07-03 17:50:00|344.93|338.93|344.9|338.9|344.93|338.93|344.81|338.81|0
1593798900000|2020-07-03 17:55:00|344.87|338.87|344.84|338.84|344.91|338.91|344.77|338.77|0
1593799200000|2020-07-03 18:00:00|344.85|338.85|344.73|338.73|344.9|338.9|344.73|338.73|0
1593799500000|2020-07-03 18:05:00|344.79|338.79|344.75|338.75|344.79|338.79|344.73|338.73|0
1593799800000|2020-07-03 18:10:00|344.73|338.73|344.78|338.78|344.85|338.85|344.71|338.71|0
1593800100000|2020-07-03 18:15:00|344.77|338.77|344.6|338.6|344.77|338.77|344.56|338.56|0
1593800400000|2020-07-03 18:20:00|344.59|338.59|344.67|338.67|344.74|338.74|344.59|338.59|0
1593800700000|2020-07-03 18:25:00|344.65|338.65|344.55|338.55|344.72|338.72|344.55|338.55|0
1593801000000|2020-07-03 18:30:00|344.56|338.56|344.22|338.22|344.63|338.63|344.21|338.21|0
1593801300000|2020-07-03 18:35:00|344.19|338.19|344.22|338.22|344.29|338.29|344.13|338.13|0
1593801600000|2020-07-03 18:40:00|344.17|338.17|344.07|338.07|344.18|338.18|344.06|338.06|0
1593801900000|2020-07-03 18:45:00|344.04|338.04|344.13|338.13|344.13|338.13|344.03|338.03|0
1593802200000|2020-07-03 18:50:00|344.12|338.12|344.3|338.3|344.36|338.36|344.12|338.12|0
1593802500000|2020-07-03 18:55:00|344.29|338.29|344.68|338.68|344.68|338.68|344.26|338.26|0
1593802800000|2020-07-03 19:00:00|344.69|338.69|344.6|338.6|344.71|338.71|344.51|338.51|0
1593803100000|2020-07-03 19:05:00|344.61|338.61|344.58|338.58|344.71|338.71|344.56|338.56|0
1593803400000|2020-07-03 19:10:00|344.59|338.59|344.6|338.6|344.87|338.87|344.58|338.58|0
1593803700000|2020-07-03 19:15:00|344.58|338.58|344.67|338.67|344.67|338.67|344.58|338.58|0
1593804000000|2020-07-03 19:20:00|344.69|338.69|344.77|338.77|344.77|338.77|344.64|338.64|0
1593804300000|2020-07-03 19:25:00|344.8|338.8|344.55|338.55|344.82|338.82|344.55|338.55|0
1593804600000|2020-07-03 19:30:00|344.54|338.54|344.04|338.04|344.55|338.55|344.01|338.01|0
1593804900000|2020-07-03 19:35:00|344.03|338.03|344.37|338.37|344.37|338.37|344.02|338.02|0
1593805200000|2020-07-03 19:40:00|344.39|338.39|344.31|338.31|344.46|338.46|344.23|338.23|0
1593805500000|2020-07-03 19:45:00|344.36|338.36|344.46|338.46|344.55|338.55|344.25|338.25|0
1593805800000|2020-07-03 19:50:00|344.38|338.38|344.46|338.46|344.6|338.6|344.38|338.38|0
1593806100000|2020-07-03 19:55:00|344.5|338.5|345.25|339.25|345.29|339.29|344.41|338.41|0
1593783000000|2020-07-03 13:30:00|345.59|339.59|345.56|339.56|345.61|339.61|345.46|339.46|0
1593783300000|2020-07-03 13:35:00|345.55|339.55|345.92|339.92|346.01|340.01|345.55|339.55|0
1593783600000|2020-07-03 13:40:00|345.99|339.99|346.31|340.31|346.62|340.62|345.99|339.99|0
1593783900000|2020-07-03 13:45:00|346.36|340.36|346.75|340.75|346.84|340.84|346.33|340.33|0
1593784200000|2020-07-03 13:50:00|346.76|340.76|347.24|341.24|347.34|341.34|346.62|340.62|0
1593784500000|2020-07-03 13:55:00|347.25|341.25|347.15|341.15|347.34|341.34|347.04|341.04|0
1593784800000|2020-07-03 14:00:00|347.14|341.14|346.71|340.71|347.14|341.14|346.7|340.7|0
1593785100000|2020-07-03 14:05:00|346.72|340.72|346.55|340.55|346.73|340.73|346.48|340.48|0
1593785400000|2020-07-03 14:10:00|346.54|340.54|346.37|340.37|346.58|340.58|346.33|340.33|0
1593785700000|2020-07-03 14:15:00|346.4|340.4|345.92|339.92|346.42|340.42|345.92|339.92|0
1593786000000|2020-07-03 14:20:00|345.94|339.94|345.42|339.42|345.94|339.94|345.37|339.37|0
1593786300000|2020-07-03 14:25:00|345.45|339.45|345.12|339.12|345.51|339.51|345.09|339.09|0
1593786600000|2020-07-03 14:30:00|345.15|339.15|344.97|338.97|345.27|339.27|344.96|338.96|0
1593786900000|2020-07-03 14:35:00|344.96|338.96|344.85|338.85|345.05|339.05|344.69|338.69|0
1593787200000|2020-07-03 14:40:00|344.84|338.84|344.6|338.6|344.85|338.85|344.52|338.52|0
1593787500000|2020-07-03 14:45:00|344.59|338.59|344.21|338.21|344.71|338.71|344.17|338.17|0
1593787800000|2020-07-03 14:50:00|344.19|338.19|344.35|338.35|344.4|338.4|344.14|338.14|0
1593788100000|2020-07-03 14:55:00|344.36|338.36|344.55|338.55|344.75|338.75|344.28|338.28|0
1593788400000|2020-07-03 15:00:00|344.56|338.56|344.63|338.63|344.67|338.67|344.51|338.51|0
1593788700000|2020-07-03 15:05:00|344.64|338.64|344.14|338.14|344.64|338.64|344.13|338.13|0
1593789000000|2020-07-03 15:10:00|344.16|338.16|344.28|338.28|344.34|338.34|344.16|338.16|0
1593789300000|2020-07-03 15:15:00|344.29|338.29|344.3|338.3|344.4|338.4|344.23|338.23|0
1593789600000|2020-07-03 15:20:00|344.33|338.33|344.17|338.17|344.58|338.58|344.17|338.17|0
1593789900000|2020-07-03 15:25:00|344.14|338.14|344.01|338.01|344.39|338.39|343.69|337.69|0
1593790200000|2020-07-03 15:30:00|344.11|338.11|344.38|338.38|344.38|338.38|343.77|337.77|0
1593790500000|2020-07-03 15:35:00|344.43|338.43|345|339|345|339|344.42|338.42|0
1593790800000|2020-07-03 15:40:00|345.06|339.06|345.04|339.04|345.08|339.08|344.85|338.85|0
1593791100000|2020-07-03 15:45:00|345.01|339.01|344.95|338.95|345.1|339.1|344.94|338.94|0
1593791400000|2020-07-03 15:50:00|344.94|338.94|344.85|338.85|344.94|338.94|344.76|338.76|0
1593791700000|2020-07-03 15:55:00|344.86|338.86|344.93|338.93|344.99|338.99|344.82|338.82|0
1593792000000|2020-07-03 16:00:00|344.92|338.92|345.05|339.05|345.07|339.07|344.88|338.88|0
1593792300000|2020-07-03 16:05:00|345.06|339.06|345.1|339.1|345.12|339.12|345.05|339.05|0
1593792600000|2020-07-03 16:10:00|345.15|339.15|344.94|338.94|345.29|339.29|344.94|338.94|0
1593792900000|2020-07-03 16:15:00|344.93|338.93|345|339|345.04|339.04|344.9|338.9|0
1593793200000|2020-07-03 16:20:00|344.99|338.99|344.86|338.86|344.99|338.99|344.79|338.79|0
1593793500000|2020-07-03 16:25:00|344.87|338.87|344.55|338.55|344.88|338.88|344.55|338.55|0
1593793800000|2020-07-03 16:30:00|344.57|338.57|344.74|338.74|344.74|338.74|344.56|338.56|0
1593794100000|2020-07-03 16:35:00|344.75|338.75|344.71|338.71|344.79|338.79|344.62|338.62|0
1593794400000|2020-07-03 16:40:00|344.68|338.68|344.79|338.79|344.83|338.83|344.68|338.68|0
1593794700000|2020-07-03 16:45:00|344.82|338.82|345.02|339.02|345.07|339.07|344.71|338.71|0
1593795000000|2020-07-03 16:50:00|345.03|339.03|344.88|338.88|345.04|339.04|344.88|338.88|0
1593795300000|2020-07-03 16:55:00|344.89|338.89|344.91|338.91|345|339|344.87|338.87|0
1593795600000|2020-07-03 17:00:00|344.9|338.9|344.97|338.97|345|339|344.89|338.89|0
1593795900000|2020-07-03 17:05:00|344.94|338.94|345.14|339.14|345.16|339.16|344.94|338.94|0
1593796200000|2020-07-03 17:10:00|345.13|339.13|344.83|338.83|345.13|339.13|344.79|338.79|0
1593796500000|2020-07-03 17:15:00|344.84|338.84|344.86|338.86|344.9|338.9|344.78|338.78|0
1593796800000|2020-07-03 17:20:00|344.8|338.8|344.62|338.62|344.8|338.8|344.59|338.59|0
1593797100000|2020-07-03 17:25:00|344.68|338.68|344.62|338.62|344.72|338.72|344.6|338.6|0
1593797400000|2020-07-03 17:30:00|344.58|338.58|344.71|338.71|344.71|338.71|344.58|338.58|0
1593797700000|2020-07-03 17:35:00|344.73|338.73|344.94|338.94|344.94|338.94|344.73|338.73|0
1593798000000|2020-07-03 17:40:00|344.93|338.93|344.95|338.95|344.95|338.95|344.86|338.86|0
1593798300000|2020-07-03 17:45:00|344.96|338.96|344.94|338.94|345.02|339.02|344.88|338.88|0
1593798600000|2020-07-03 17:50:00|344.93|338.93|344.9|338.9|344.93|338.93|344.81|338.81|0
1593798900000|2020-07-03 17:55:00|344.87|338.87|344.84|338.84|344.91|338.91|344.77|338.77|0
1593799200000|2020-07-03 18:00:00|344.85|338.85|344.73|338.73|344.9|338.9|344.73|338.73|0
1593799500000|2020-07-03 18:05:00|344.79|338.79|344.75|338.75|344.79|338.79|344.73|338.73|0
1593799800000|2020-07-03 18:10:00|344.73|338.73|344.78|338.78|344.85|338.85|344.71|338.71|0
1593800100000|2020-07-03 18:15:00|344.77|338.77|344.6|338.6|344.77|338.77|344.56|338.56|0
1593800400000|2020-07-03 18:20:00|344.59|338.59|344.67|338.67|344.74|338.74|344.59|338.59|0
1593800700000|2020-07-03 18:25:00|344.65|338.65|344.55|338.55|344.72|338.72|344.55|338.55|0
1593801000000|2020-07-03 18:30:00|344.56|338.56|344.22|338.22|344.63|338.63|344.21|338.21|0
1593801300000|2020-07-03 18:35:00|344.19|338.19|344.22|338.22|344.29|338.29|344.13|338.13|0
1593801600000|2020-07-03 18:40:00|344.17|338.17|344.07|338.07|344.18|338.18|344.06|338.06|0
1593801900000|2020-07-03 18:45:00|344.04|338.04|344.13|338.13|344.13|338.13|344.03|338.03|0
1593802200000|2020-07-03 18:50:00|344.12|338.12|344.3|338.3|344.36|338.36|344.12|338.12|0
1593802500000|2020-07-03 18:55:00|344.29|338.29|344.68|338.68|344.68|338.68|344.26|338.26|0
1593802800000|2020-07-03 19:00:00|344.69|338.69|344.6|338.6|344.71|338.71|344.51|338.51|0
1593803100000|2020-07-03 19:05:00|344.61|338.61|344.58|338.58|344.71|338.71|344.56|338.56|0
1593803400000|2020-07-03 19:10:00|344.59|338.59|344.6|338.6|344.87|338.87|344.58|338.58|0
1593803700000|2020-07-03 19:15:00|344.58|338.58|344.67|338.67|344.67|338.67|344.58|338.58|0
1593804000000|2020-07-03 19:20:00|344.69|338.69|344.77|338.77|344.77|338.77|344.64|338.64|0
1593804300000|2020-07-03 19:25:00|344.8|338.8|344.55|338.55|344.82|338.82|344.55|338.55|0
1593804600000|2020-07-03 19:30:00|344.54|338.54|344.04|338.04|344.55|338.55|344.01|338.01|0
1593804900000|2020-07-03 19:35:00|344.03|338.03|344.37|338.37|344.37|338.37|344.02|338.02|0
1593805200000|2020-07-03 19:40:00|344.39|338.39|344.31|338.31|344.46|338.46|344.23|338.23|0
1593805500000|2020-07-03 19:45:00|344.36|338.36|344.46|338.46|344.55|338.55|344.25|338.25|0
1593805800000|2020-07-03 19:50:00|344.38|338.38|344.46|338.46|344.6|338.6|344.38|338.38|0
1593806100000|2020-07-03 19:55:00|344.5|338.5|345.25|339.25|345.29|339.29|344.41|338.41|0
1594042200000|2020-07-06 13:30:00|346.64|340.64|345.55|339.55|347.39|341.39|345.51|339.51|0
1594042500000|2020-07-06 13:35:00|345.3|339.3|347.78|341.78|347.9|341.9|345.22|339.22|0
1594042800000|2020-07-06 13:40:00|347.79|341.79|349.8|343.8|349.8|343.8|347.78|341.78|0
1594043100000|2020-07-06 13:45:00|349.85|343.85|350.53|344.53|351.61|345.61|349.85|343.85|0
1594043400000|2020-07-06 13:50:00|350.49|344.49|350.17|344.17|351.09|345.09|350.15|344.15|0
1594043700000|2020-07-06 13:55:00|350.22|344.22|350.74|344.74|350.76|344.76|349.65|343.65|0
1594044000000|2020-07-06 14:00:00|350.71|344.71|350.58|344.58|351.07|345.07|350.51|344.51|0
1594044300000|2020-07-06 14:05:00|350.56|344.56|349.6|343.6|350.68|344.68|349.24|343.24|0
1594044600000|2020-07-06 14:10:00|349.62|343.62|347.69|341.69|349.68|343.68|347.57|341.57|0
1594044900000|2020-07-06 14:15:00|347.68|341.68|349.09|343.09|349.12|343.12|347.64|341.64|0
1594045200000|2020-07-06 14:20:00|349.15|343.15|348.78|342.78|349.21|343.21|348.56|342.56|0
1594045500000|2020-07-06 14:25:00|348.8|342.8|348.55|342.55|348.85|342.85|348.22|342.22|0
1594045800000|2020-07-06 14:30:00|348.54|342.54|349.66|343.66|349.66|343.66|348.32|342.32|0
1594046100000|2020-07-06 14:35:00|349.68|343.68|349.66|343.66|349.82|343.82|349.43|343.43|0
1594046400000|2020-07-06 14:40:00|349.67|343.67|349.78|343.78|349.89|343.89|349.41|343.41|0
1594046700000|2020-07-06 14:45:00|349.79|343.79|351.31|345.31|351.32|345.32|349.79|343.79|0
1594047000000|2020-07-06 14:50:00|351.29|345.29|351.53|345.53|351.71|345.71|350.94|344.94|0
1594047300000|2020-07-06 14:55:00|351.5|345.5|351.5|345.5|351.53|345.53|351.24|345.24|0
1594047600000|2020-07-06 15:00:00|351.51|345.51|351.53|345.53|351.56|345.56|351.04|345.04|0
1594047900000|2020-07-06 15:05:00|351.54|345.54|351.25|345.25|351.75|345.75|351.2|345.2|0
1594048200000|2020-07-06 15:10:00|351.22|345.22|350.94|344.94|351.5|345.5|350.92|344.92|0
1594048500000|2020-07-06 15:15:00|350.93|344.93|350.92|344.92|350.99|344.99|350.75|344.75|0
1594048800000|2020-07-06 15:20:00|351.01|345.01|350.98|344.98|351.22|345.22|350.61|344.61|0
1594049100000|2020-07-06 15:25:00|350.99|344.99|350.93|344.93|351.14|345.14|350.77|344.77|0
1594049400000|2020-07-06 15:30:00|350.95|344.95|353.42|347.42|353.62|347.62|350.82|344.82|0
1594049700000|2020-07-06 15:35:00|353.41|347.41|353.28|347.28|353.5|347.5|353.09|347.09|0
1594050000000|2020-07-06 15:40:00|353.27|347.27|353.3|347.3|353.32|347.32|352.96|346.96|0
1594050300000|2020-07-06 15:45:00|353.29|347.29|353.42|347.42|353.66|347.66|353.01|347.01|0
1594050600000|2020-07-06 15:50:00|353.48|347.48|353.3|347.3|353.86|347.86|353.3|347.3|0
1594050900000|2020-07-06 15:55:00|353.28|347.28|352.35|346.35|353.28|347.28|352.16|346.16|0
1594051200000|2020-07-06 16:00:00|352.33|346.33|352.58|346.58|352.58|346.58|352.16|346.16|0
1594051500000|2020-07-06 16:05:00|352.6|346.6|352.73|346.73|352.81|346.81|352.45|346.45|0
1594051800000|2020-07-06 16:10:00|352.62|346.62|352.06|346.06|352.64|346.64|352.05|346.05|0
1594052100000|2020-07-06 16:15:00|352.05|346.05|352.24|346.24|352.56|346.56|351.97|345.97|0
1594052400000|2020-07-06 16:20:00|352.19|346.19|352.32|346.32|352.6|346.6|352.1|346.1|0
1594052700000|2020-07-06 16:25:00|352.27|346.27|352.94|346.94|353.23|347.23|352.26|346.26|0
1594053000000|2020-07-06 16:30:00|352.93|346.93|351.99|345.99|353.04|347.04|351.99|345.99|0
1594053300000|2020-07-06 16:35:00|351.93|345.93|351.74|345.74|352.05|346.05|351.65|345.65|0
1594053600000|2020-07-06 16:40:00|351.72|345.72|351.74|345.74|351.9|345.9|351.69|345.69|0
1594053900000|2020-07-06 16:45:00|351.76|345.76|352.92|346.92|352.92|346.92|351.73|345.73|0
1594054200000|2020-07-06 16:50:00|353|347|353.7|347.7|353.71|347.71|353|347|0
1594054500000|2020-07-06 16:55:00|353.76|347.76|355.6|349.6|355.6|349.6|353.76|347.76|0
1594054800000|2020-07-06 17:00:00|355.62|349.62|356.16|350.16|357.48|351.48|355.62|349.62|0
1594055100000|2020-07-06 17:05:00|356.28|350.28|355.74|349.74|356.31|350.31|355|349|0
1594055400000|2020-07-06 17:10:00|355.75|349.75|356.08|350.08|356.5|350.5|355.75|349.75|0
1594055700000|2020-07-06 17:15:00|356.04|350.04|356.51|350.51|356.52|350.52|355.94|349.94|0
1594056000000|2020-07-06 17:20:00|356.52|350.52|355.84|349.84|356.83|350.83|355.84|349.84|0
1594056300000|2020-07-06 17:25:00|355.83|349.83|356.73|350.73|356.79|350.79|355.82|349.82|0
1594056600000|2020-07-06 17:30:00|356.78|350.78|357.02|351.02|357.4|351.4|356.78|350.78|0
1594056900000|2020-07-06 17:35:00|356.95|350.95|356.51|350.51|357.13|351.13|356.28|350.28|0
1594057200000|2020-07-06 17:40:00|356.46|350.46|356.51|350.51|356.68|350.68|356.2|350.2|0
1594057500000|2020-07-06 17:45:00|356.54|350.54|356.15|350.15|356.54|350.54|356|350|0
1594057800000|2020-07-06 17:50:00|356.18|350.18|355.85|349.85|356.37|350.37|355.75|349.75|0
1594058100000|2020-07-06 17:55:00|355.89|349.89|356.18|350.18|356.25|350.25|355.89|349.89|0
1594058400000|2020-07-06 18:00:00|356.17|350.17|355.34|349.34|356.18|350.18|355.16|349.16|0
1594058700000|2020-07-06 18:05:00|355.4|349.4|354.84|348.84|355.4|349.4|354.74|348.74|0
1594059000000|2020-07-06 18:10:00|354.86|348.86|354.25|348.25|354.91|348.91|353.94|347.94|0
1594059300000|2020-07-06 18:15:00|354.2|348.2|353.33|347.33|354.26|348.26|353.31|347.31|0
1594059600000|2020-07-06 18:20:00|353.34|347.34|353.77|347.77|353.93|347.93|353.28|347.28|0
1594059900000|2020-07-06 18:25:00|353.72|347.72|354.26|348.26|354.26|348.26|353.71|347.71|0
1594060200000|2020-07-06 18:30:00|354.28|348.28|354.77|348.77|354.8|348.8|354.24|348.24|0
1594060500000|2020-07-06 18:35:00|354.75|348.75|354.28|348.28|354.91|348.91|354.28|348.28|0
1594060800000|2020-07-06 18:40:00|354.3|348.3|353.47|347.47|354.3|348.3|353.44|347.44|0
1594061100000|2020-07-06 18:45:00|353.46|347.46|353.89|347.89|353.94|347.94|353.46|347.46|0
1594061400000|2020-07-06 18:50:00|353.87|347.87|353.9|347.9|353.91|347.91|353.57|347.57|0
1594061700000|2020-07-06 18:55:00|353.89|347.89|354|348|354.27|348.27|353.66|347.66|0
1594062000000|2020-07-06 19:00:00|353.99|347.99|353.99|347.99|354.38|348.38|353.86|347.86|0
1594062300000|2020-07-06 19:05:00|354.01|348.01|354.69|348.69|354.81|348.81|353.97|347.97|0
1594062600000|2020-07-06 19:10:00|354.66|348.66|354.6|348.6|354.97|348.97|354.5|348.5|0
1594062900000|2020-07-06 19:15:00|354.59|348.59|354.61|348.61|354.65|348.65|354.41|348.41|0
1594063200000|2020-07-06 19:20:00|354.62|348.62|354.64|348.64|354.79|348.79|354.53|348.53|0
1594063500000|2020-07-06 19:25:00|354.68|348.68|354.5|348.5|354.7|348.7|354.39|348.39|0
1594063800000|2020-07-06 19:30:00|354.48|348.48|354.3|348.3|354.57|348.57|353.92|347.92|0
1594064100000|2020-07-06 19:35:00|354.27|348.27|354.36|348.36|354.59|348.59|354.24|348.24|0
1594064400000|2020-07-06 19:40:00|354.38|348.38|354.48|348.48|354.66|348.66|354.32|348.32|0
1594064700000|2020-07-06 19:45:00|354.47|348.47|354.21|348.21|354.57|348.57|354.18|348.18|0
1594065000000|2020-07-06 19:50:00|354.19|348.19|354.77|348.77|354.79|348.79|354.15|348.15|0
1594065300000|2020-07-06 19:55:00|354.55|348.55|354.65|348.65|354.68|348.68|353.78|347.78|0
1594128600000|2020-07-07 13:30:00|353.17|347.17|352.52|346.52|353.8|347.8|352.46|346.46|0
1594128900000|2020-07-07 13:35:00|352.51|346.51|351.43|345.43|352.67|346.67|351.32|345.32|0
1594129200000|2020-07-07 13:40:00|351.42|345.42|352.01|346.01|352.13|346.13|351.37|345.37|0
1594129500000|2020-07-07 13:45:00|352.04|346.04|352.51|346.51|354.59|348.59|352.04|346.04|0
1594129800000|2020-07-07 13:50:00|352.33|346.33|352.13|346.13|353.22|347.22|351.92|345.92|0
1594130100000|2020-07-07 13:55:00|352.22|346.22|352.56|346.56|353.34|347.34|352.22|346.22|0
1594130400000|2020-07-07 14:00:00|352.58|346.58|351.49|345.49|352.58|346.58|351.49|345.49|0
1594130700000|2020-07-07 14:05:00|351.42|345.42|352.46|346.46|352.53|346.53|351.22|345.22|0
1594131000000|2020-07-07 14:10:00|352.48|346.48|352.88|346.88|352.88|346.88|352.1|346.1|0
1594131300000|2020-07-07 14:15:00|352.87|346.87|353.49|347.49|353.64|347.64|352.6|346.6|0
1594131600000|2020-07-07 14:20:00|353.51|347.51|353.09|347.09|353.51|347.51|352.8|346.8|0
1594131900000|2020-07-07 14:25:00|353.12|347.12|352.39|346.39|353.31|347.31|352.15|346.15|0
1594132200000|2020-07-07 14:30:00|352.45|346.45|351.83|345.83|352.92|346.92|351.78|345.78|0
1594132500000|2020-07-07 14:35:00|351.84|345.84|352.51|346.51|352.65|346.65|351.73|345.73|0
1594132800000|2020-07-07 14:40:00|352.5|346.5|353.54|347.54|353.54|347.54|352.5|346.5|0
1594133100000|2020-07-07 14:45:00|353.53|347.53|353.96|347.96|354.02|348.02|353.28|347.28|0
1594133400000|2020-07-07 14:50:00|353.95|347.95|353.69|347.69|354.4|348.4|353.52|347.52|0
1594133700000|2020-07-07 14:55:00|353.7|347.7|353.63|347.63|353.77|347.77|353.56|347.56|0
1594134000000|2020-07-07 15:00:00|353.62|347.62|352.91|346.91|353.65|347.65|352.82|346.82|0
1594134300000|2020-07-07 15:05:00|352.92|346.92|353.4|347.4|353.4|347.4|352.92|346.92|0
1594134600000|2020-07-07 15:10:00|353.39|347.39|353.7|347.7|353.71|347.71|353.39|347.39|0
1594134900000|2020-07-07 15:15:00|353.71|347.71|354.34|348.34|354.36|348.36|353.71|347.71|0
1594135200000|2020-07-07 15:20:00|354.33|348.33|354.62|348.62|354.8|348.8|354.3|348.3|0
1594135500000|2020-07-07 15:25:00|354.63|348.63|354.25|348.25|354.75|348.75|354.24|348.24|0
1594135800000|2020-07-07 15:30:00|354.27|348.27|354.01|348.01|354.48|348.48|354.01|348.01|0
1594136100000|2020-07-07 15:35:00|354|348|353.65|347.65|354.27|348.27|353.65|347.65|0
1594136400000|2020-07-07 15:40:00|353.68|347.68|353.07|347.07|353.72|347.72|352.95|346.95|0
1594136700000|2020-07-07 15:45:00|353.06|347.06|353.58|347.58|353.58|347.58|353.05|347.05|0
1594137000000|2020-07-07 15:50:00|353.6|347.6|353.5|347.5|353.91|347.91|353.5|347.5|0
1594137300000|2020-07-07 15:55:00|353.48|347.48|353.17|347.17|353.48|347.48|353.1|347.1|0
1594137600000|2020-07-07 16:00:00|353.2|347.2|353.1|347.1|353.31|347.31|353.07|347.07|0
1594137900000|2020-07-07 16:05:00|353.08|347.08|352.96|346.96|353.37|347.37|352.95|346.95|0
1594138200000|2020-07-07 16:10:00|352.84|346.84|352.14|346.14|352.84|346.84|352.11|346.11|0
1594138500000|2020-07-07 16:15:00|352.13|346.13|352.28|346.28|352.29|346.29|351.98|345.98|0
1594138800000|2020-07-07 16:20:00|352.29|346.29|352.49|346.49|352.52|346.52|352.23|346.23|0
1594139100000|2020-07-07 16:25:00|352.48|346.48|352.98|346.98|353.05|347.05|352.48|346.48|0
1594139400000|2020-07-07 16:30:00|352.97|346.97|352.91|346.91|352.97|346.97|352.57|346.57|0
1594139700000|2020-07-07 16:35:00|352.88|346.88|352.77|346.77|352.92|346.92|352.75|346.75|0
1594140000000|2020-07-07 16:40:00|352.74|346.74|352.58|346.58|352.78|346.78|352.55|346.55|0
1594140300000|2020-07-07 16:45:00|352.57|346.57|352.63|346.63|352.75|346.75|352.48|346.48|0
1594140600000|2020-07-07 16:50:00|352.62|346.62|352.54|346.54|352.65|346.65|352.34|346.34|0
1594140900000|2020-07-07 16:55:00|352.55|346.55|352.86|346.86|352.86|346.86|352.49|346.49|0
1594141200000|2020-07-07 17:00:00|352.85|346.85|353.25|347.25|353.26|347.26|352.84|346.84|0
1594141500000|2020-07-07 17:05:00|353.26|347.26|352.89|346.89|353.4|347.4|352.78|346.78|0
1594141800000|2020-07-07 17:10:00|352.9|346.9|352.85|346.85|352.93|346.93|352.37|346.37|0
1594142100000|2020-07-07 17:15:00|352.79|346.79|352.61|346.61|352.79|346.79|352.49|346.49|0
1594142400000|2020-07-07 17:20:00|352.6|346.6|352.21|346.21|352.62|346.62|352.17|346.17|0
1594142700000|2020-07-07 17:25:00|352.2|346.2|352.98|346.98|353|347|352.17|346.17|0
1594143000000|2020-07-07 17:30:00|352.97|346.97|353.47|347.47|353.53|347.53|352.97|346.97|0
1594143300000|2020-07-07 17:35:00|353.5|347.5|353.59|347.59|353.77|347.77|353.5|347.5|0
1594143600000|2020-07-07 17:40:00|353.58|347.58|354.33|348.33|354.43|348.43|353.39|347.39|0
1594143900000|2020-07-07 17:45:00|354.32|348.32|353.87|347.87|354.32|348.32|353.82|347.82|0
1594144200000|2020-07-07 17:50:00|353.86|347.86|353.05|347.05|353.87|347.87|353.02|347.02|0
1594144500000|2020-07-07 17:55:00|353.08|347.08|353.84|347.84|353.84|347.84|353.08|347.08|0
1594144800000|2020-07-07 18:00:00|353.78|347.78|353.22|347.22|353.81|347.81|353.19|347.19|0
1594145100000|2020-07-07 18:05:00|353.23|347.23|353.44|347.44|353.5|347.5|353.11|347.11|0
1594145400000|2020-07-07 18:10:00|353.45|347.45|353.38|347.38|353.46|347.46|353.28|347.28|0
1594145700000|2020-07-07 18:15:00|353.36|347.36|353.4|347.4|353.48|347.48|353.22|347.22|0
1594146000000|2020-07-07 18:20:00|353.37|347.37|353.57|347.57|353.73|347.73|353.37|347.37|0
1594146300000|2020-07-07 18:25:00|353.59|347.59|353.26|347.26|353.75|347.75|353.26|347.26|0
1594146600000|2020-07-07 18:30:00|353.25|347.25|352.52|346.52|353.25|347.25|352.2|346.2|0
1594146900000|2020-07-07 18:35:00|352.51|346.51|352.23|346.23|352.57|346.57|352.16|346.16|0
1594147200000|2020-07-07 18:40:00|352.22|346.22|352.54|346.54|352.58|346.58|352.22|346.22|0
1594147500000|2020-07-07 18:45:00|352.52|346.52|352.48|346.48|352.81|346.81|352.48|346.48|0
1594147800000|2020-07-07 18:50:00|352.49|346.49|352.2|346.2|352.6|346.6|352.2|346.2|0
1594148100000|2020-07-07 18:55:00|352.21|346.21|352.66|346.66|352.66|346.66|352.12|346.12|0
1594148400000|2020-07-07 19:00:00|352.67|346.67|352.22|346.22|352.91|346.91|352.17|346.17|0
1594148700000|2020-07-07 19:05:00|352.23|346.23|352.33|346.33|352.59|346.59|352.22|346.22|0
1594149000000|2020-07-07 19:10:00|352.31|346.31|351.09|345.09|352.32|346.32|351.06|345.06|0
1594149300000|2020-07-07 19:15:00|351.01|345.01|350.57|344.57|351.14|345.14|350.55|344.55|0
1594149600000|2020-07-07 19:20:00|350.56|344.56|351.13|345.13|351.19|345.19|350.54|344.54|0
1594149900000|2020-07-07 19:25:00|351.11|345.11|350.62|344.62|351.24|345.24|350.49|344.49|0
1594150200000|2020-07-07 19:30:00|350.63|344.63|350.65|344.65|350.67|344.67|350.3|344.3|0
1594150500000|2020-07-07 19:35:00|350.66|344.66|351|345|351.21|345.21|350.65|344.65|0
1594150800000|2020-07-07 19:40:00|350.85|344.85|350.38|344.38|350.95|344.95|350.36|344.36|0
1594151100000|2020-07-07 19:45:00|350.37|344.37|350.27|344.27|350.37|344.37|350.07|344.07|0
1594151400000|2020-07-07 19:50:00|350.3|344.3|349.8|343.8|350.32|344.32|349.59|343.59|0
1594151700000|2020-07-07 19:55:00|349.82|343.82|350.2|344.2|350.2|344.2|349.82|343.82|0
1594215000000|2020-07-08 13:30:00|350.38|344.38|350.59|344.59|350.66|344.66|350.17|344.17|0
1594215300000|2020-07-08 13:35:00|350.58|344.58|350.71|344.71|350.91|344.91|349.31|343.31|0
1594215600000|2020-07-08 13:40:00|350.72|344.72|350.31|344.31|350.75|344.75|349.85|343.85|0
1594215900000|2020-07-08 13:45:00|350.36|344.36|349.79|343.79|350.64|344.64|349.63|343.63|0
1594216200000|2020-07-08 13:50:00|349.81|343.81|350.3|344.3|350.38|344.38|349.61|343.61|0
1594216500000|2020-07-08 13:55:00|350.28|344.28|350.9|344.9|351.03|345.03|350.16|344.16|0
1594216800000|2020-07-08 14:00:00|350.98|344.98|350.68|344.68|351.6|345.6|350.67|344.67|0
1594217100000|2020-07-08 14:05:00|350.61|344.61|351.18|345.18|351.2|345.2|350.25|344.25|0
1594217400000|2020-07-08 14:10:00|351.19|345.19|351.79|345.79|351.87|345.87|351.06|345.06|0
1594217700000|2020-07-08 14:15:00|351.77|345.77|353.23|347.23|353.4|347.4|351.49|345.49|0
1594218000000|2020-07-08 14:20:00|353.3|347.3|352.56|346.56|353.39|347.39|352.52|346.52|0
1594218300000|2020-07-08 14:25:00|352.54|346.54|351.57|345.57|352.88|346.88|351.33|345.33|0
1594218600000|2020-07-08 14:30:00|351.56|345.56|351.95|345.95|352.12|346.12|351.51|345.51|0
1594218900000|2020-07-08 14:35:00|352.1|346.1|352.03|346.03|352.21|346.21|351.74|345.74|0
1594219200000|2020-07-08 14:40:00|352.02|346.02|350.71|344.71|352.15|346.15|350.58|344.58|0
1594219500000|2020-07-08 14:45:00|350.72|344.72|350.68|344.68|350.77|344.77|350.23|344.23|0
1594219800000|2020-07-08 14:50:00|350.67|344.67|350.05|344.05|350.8|344.8|350.01|344.01|0
1594220100000|2020-07-08 14:55:00|350.06|344.06|349.48|343.48|350.32|344.32|349.43|343.43|0
1594220400000|2020-07-08 15:00:00|349.53|343.53|348.71|342.71|349.53|343.53|348.54|342.54|0
1594220700000|2020-07-08 15:05:00|348.69|342.69|348.12|342.12|348.71|342.71|347.45|341.45|0
1594221000000|2020-07-08 15:10:00|348.11|342.11|349.35|343.35|349.42|343.42|348.09|342.09|0
1594221300000|2020-07-08 15:15:00|349.36|343.36|347.61|341.61|349.39|343.39|347.58|341.58|0
1594221600000|2020-07-08 15:20:00|347.57|341.57|345.74|339.74|347.59|341.59|345.53|339.53|0
1594221900000|2020-07-08 15:25:00|345.76|339.76|346.51|340.51|346.51|340.51|345.44|339.44|0
1594222200000|2020-07-08 15:30:00|346.52|340.52|347.15|341.15|347.27|341.27|346.46|340.46|0
1594222500000|2020-07-08 15:35:00|347.18|341.18|347.59|341.59|347.61|341.61|346.94|340.94|0
1594222800000|2020-07-08 15:40:00|347.6|341.6|347.69|341.69|347.76|341.76|347.4|341.4|0
1594223100000|2020-07-08 15:45:00|347.7|341.7|346.73|340.73|347.85|341.85|346.73|340.73|0
1594223400000|2020-07-08 15:50:00|346.72|340.72|346.76|340.76|346.78|340.78|346.3|340.3|0
1594223700000|2020-07-08 15:55:00|346.82|340.82|346.9|340.9|347.02|341.02|346.77|340.77|0
1594224000000|2020-07-08 16:00:00|346.91|340.91|346.95|340.95|347.05|341.05|346.8|340.8|0
1594224300000|2020-07-08 16:05:00|346.92|340.92|346.96|340.96|347.09|341.09|346.81|340.81|0
1594224600000|2020-07-08 16:10:00|346.98|340.98|346.78|340.78|347.3|341.3|346.61|340.61|0
1594224900000|2020-07-08 16:15:00|346.79|340.79|347.11|341.11|347.19|341.19|346.64|340.64|0
1594225200000|2020-07-08 16:20:00|347.1|341.1|346.71|340.71|347.15|341.15|346.68|340.68|0
1594225500000|2020-07-08 16:25:00|346.72|340.72|346.69|340.69|346.87|340.87|346.6|340.6|0
1594225800000|2020-07-08 16:30:00|346.7|340.7|346.48|340.48|346.74|340.74|346.47|340.47|0
1594226100000|2020-07-08 16:35:00|346.47|340.47|346.69|340.69|346.91|340.91|346.4|340.4|0
1594226400000|2020-07-08 16:40:00|346.7|340.7|346.64|340.64|346.75|340.75|346.45|340.45|0
1594226700000|2020-07-08 16:45:00|346.67|340.67|346.92|340.92|347.09|341.09|346.67|340.67|0
1594227000000|2020-07-08 16:50:00|346.96|340.96|346.76|340.76|347.09|341.09|346.67|340.67|0
1594227300000|2020-07-08 16:55:00|346.77|340.77|347.08|341.08|347.18|341.18|346.77|340.77|0
1594227600000|2020-07-08 17:00:00|347.05|341.05|346.39|340.39|347.09|341.09|346.39|340.39|0
1594227900000|2020-07-08 17:05:00|346.41|340.41|346.68|340.68|346.78|340.78|346.41|340.41|0
1594228200000|2020-07-08 17:10:00|346.66|340.66|346.54|340.54|346.72|340.72|346.46|340.46|0
1594228500000|2020-07-08 17:15:00|346.56|340.56|346.38|340.38|346.72|340.72|346.38|340.38|0
1594228800000|2020-07-08 17:20:00|346.36|340.36|346.19|340.19|346.39|340.39|346.19|340.19|0
1594229100000|2020-07-08 17:25:00|346.14|340.14|345.93|339.93|346.14|340.14|345.54|339.54|0
1594229400000|2020-07-08 17:30:00|345.94|339.94|346.19|340.19|346.27|340.27|345.93|339.93|0
1594229700000|2020-07-08 17:35:00|346.21|340.21|346.15|340.15|346.32|340.32|346.15|340.15|0
1594230000000|2020-07-08 17:40:00|346.14|340.14|346.25|340.25|346.32|340.32|346.07|340.07|0
1594230300000|2020-07-08 17:45:00|346.26|340.26|346.03|340.03|346.51|340.51|345.68|339.68|0
1594230600000|2020-07-08 17:50:00|346.04|340.04|345.84|339.84|346.24|340.24|345.84|339.84|0
1594230900000|2020-07-08 17:55:00|345.86|339.86|345.58|339.58|345.88|339.88|345.42|339.42|0
1594231200000|2020-07-08 18:00:00|345.6|339.6|345.08|339.08|345.91|339.91|345.08|339.08|0
1594231500000|2020-07-08 18:05:00|345.09|339.09|345.92|339.92|345.92|339.92|345.05|339.05|0
1594231800000|2020-07-08 18:10:00|345.91|339.91|346.03|340.03|346.11|340.11|345.85|339.85|0
1594232100000|2020-07-08 18:15:00|346.04|340.04|345.88|339.88|346.15|340.15|345.81|339.81|0
1594232400000|2020-07-08 18:20:00|345.89|339.89|346.19|340.19|346.27|340.27|345.72|339.72|0
1594232700000|2020-07-08 18:25:00|346.18|340.18|346.4|340.4|346.41|340.41|346.11|340.11|0
1594233000000|2020-07-08 18:30:00|346.41|340.41|346.01|340.01|346.41|340.41|346.01|340.01|0
1594233300000|2020-07-08 18:35:00|346.02|340.02|346.17|340.17|346.31|340.31|346.02|340.02|0
1594233600000|2020-07-08 18:40:00|346.16|340.16|346.03|340.03|346.16|340.16|345.73|339.73|0
1594233900000|2020-07-08 18:45:00|346.07|340.07|345.92|339.92|346.12|340.12|345.77|339.77|0
1594234200000|2020-07-08 18:50:00|345.93|339.93|346.16|340.16|346.42|340.42|345.93|339.93|0
1594234500000|2020-07-08 18:55:00|346.17|340.17|346.37|340.37|346.49|340.49|346.06|340.06|0
1594234800000|2020-07-08 19:00:00|346.43|340.43|346.33|340.33|346.53|340.53|346.22|340.22|0
1594235100000|2020-07-08 19:05:00|346.34|340.34|346.81|340.81|346.82|340.82|346.3|340.3|0
1594235400000|2020-07-08 19:10:00|346.82|340.82|347.15|341.15|347.15|341.15|346.81|340.81|0
1594235700000|2020-07-08 19:15:00|347.16|341.16|347.22|341.22|347.37|341.37|347.11|341.11|0
1594236000000|2020-07-08 19:20:00|347.21|341.21|348.02|342.02|348.05|342.05|347.21|341.21|0
1594236300000|2020-07-08 19:25:00|348.05|342.05|348.01|342.01|348.28|342.28|347.99|341.99|0
1594236600000|2020-07-08 19:30:00|347.99|341.99|347.94|341.94|348.15|342.15|347.81|341.81|0
1594236900000|2020-07-08 19:35:00|347.97|341.97|347.6|341.6|348.12|342.12|347.6|341.6|0
1594237200000|2020-07-08 19:40:00|347.61|341.61|347.43|341.43|347.87|341.87|347.39|341.39|0
1594237500000|2020-07-08 19:45:00|347.42|341.42|347.65|341.65|347.69|341.69|347.25|341.25|0
1594237800000|2020-07-08 19:50:00|347.66|341.66|347.77|341.77|347.94|341.94|347.49|341.49|0
1594238100000|2020-07-08 19:55:00|347.76|341.76|347.96|341.96|347.96|341.96|347.5|341.5|0
1594301400000|2020-07-09 13:30:00|348.68|342.68|348.78|342.78|348.78|342.78|348.09|342.09|0
1594301700000|2020-07-09 13:35:00|348.9|342.9|347.98|341.98|349.19|343.19|346.89|340.89|0
1594302000000|2020-07-09 13:40:00|347.99|341.99|348.08|342.08|349.04|343.04|347.99|341.99|0
1594302300000|2020-07-09 13:45:00|347.99|341.99|347.75|341.75|348.02|342.02|347.39|341.39|0
1594302600000|2020-07-09 13:50:00|347.74|341.74|347.97|341.97|348.13|342.13|347.54|341.54|0
1594302900000|2020-07-09 13:55:00|347.98|341.98|347.09|341.09|348.04|342.04|346.8|340.8|0
1594303200000|2020-07-09 14:00:00|347.06|341.06|346.21|340.21|347.51|341.51|346.21|340.21|0
1594303500000|2020-07-09 14:05:00|346.07|340.07|345.86|339.86|346.25|340.25|345.33|339.33|0
1594303800000|2020-07-09 14:10:00|345.84|339.84|344.62|338.62|345.84|339.84|344.27|338.27|0
1594304100000|2020-07-09 14:15:00|344.63|338.63|343.05|337.05|344.71|338.71|342.39|336.39|0
1594304400000|2020-07-09 14:20:00|343.07|337.07|344.2|338.2|344.83|338.83|342.92|336.92|0
1594304700000|2020-07-09 14:25:00|344.18|338.18|343.81|337.81|344.7|338.7|343.5|337.5|0
1594305000000|2020-07-09 14:30:00|343.8|337.8|343.33|337.33|343.93|337.93|343.32|337.32|0
1594305300000|2020-07-09 14:35:00|343.32|337.32|342.44|336.44|343.9|337.9|342.38|336.38|0
1594305600000|2020-07-09 14:40:00|342.45|336.45|339.9|333.9|342.45|336.45|339.73|333.73|0
1594305900000|2020-07-09 14:45:00|339.93|333.93|339.69|333.69|340.11|334.11|339.53|333.53|0
1594306200000|2020-07-09 14:50:00|339.7|333.7|340.47|334.47|341.28|335.28|339.26|333.26|0
1594306500000|2020-07-09 14:55:00|340.48|334.48|339.4|333.4|340.48|334.48|339.06|333.06|0
1594306800000|2020-07-09 15:00:00|339.41|333.41|338.27|332.27|339.85|333.85|338.17|332.17|0
1594307100000|2020-07-09 15:05:00|338.26|332.26|339.36|333.36|339.39|333.39|337.54|331.54|0
1594307400000|2020-07-09 15:10:00|339.34|333.34|339.51|333.51|339.64|333.64|339.22|333.22|0
1594307700000|2020-07-09 15:15:00|339.5|333.5|337.84|331.84|339.67|333.67|337.83|331.83|0
1594308000000|2020-07-09 15:20:00|337.83|331.83|337.34|331.34|338.16|332.16|337.13|331.13|0
1594308300000|2020-07-09 15:25:00|337.36|331.36|338.14|332.14|338.18|332.18|336.83|330.83|0
1594308600000|2020-07-09 15:30:00|338.15|332.15|338.77|332.77|339.33|333.33|338.13|332.13|0
1594308900000|2020-07-09 15:35:00|338.69|332.69|339.07|333.07|339.3|333.3|338.69|332.69|0
1594309200000|2020-07-09 15:40:00|339.13|333.13|338.26|332.26|339.15|333.15|337.83|331.83|0
1594309500000|2020-07-09 15:45:00|338.25|332.25|339|333|339.03|333.03|338.13|332.13|0
1594309800000|2020-07-09 15:50:00|339.01|333.01|339.76|333.76|339.78|333.78|338.87|332.87|0
1594310100000|2020-07-09 15:55:00|339.77|333.77|340.02|334.02|340.47|334.47|339.77|333.77|0
1594310400000|2020-07-09 16:00:00|340.07|334.07|341.5|335.5|341.6|335.6|340.07|334.07|0
1594310700000|2020-07-09 16:05:00|341.49|335.49|341.32|335.32|341.7|335.7|341.29|335.29|0
1594311000000|2020-07-09 16:10:00|341.33|335.33|341.4|335.4|341.6|335.6|341.27|335.27|0
1594311300000|2020-07-09 16:15:00|341.41|335.41|341.42|335.42|341.46|335.46|341|335|0
1594311600000|2020-07-09 16:20:00|341.41|335.41|340.87|334.87|341.45|335.45|340.87|334.87|0
1594311900000|2020-07-09 16:25:00|340.88|334.88|340.85|334.85|341.45|335.45|340.85|334.85|0
1594312200000|2020-07-09 16:30:00|340.84|334.84|340.99|334.99|341.05|335.05|340.79|334.79|0
1594312500000|2020-07-09 16:35:00|340.98|334.98|341.35|335.35|341.72|335.72|340.91|334.91|0
1594312800000|2020-07-09 16:40:00|341.36|335.36|341.74|335.74|341.79|335.79|341.36|335.36|0
1594313100000|2020-07-09 16:45:00|341.75|335.75|342.01|336.01|342.1|336.1|341.65|335.65|0
1594313400000|2020-07-09 16:50:00|342|336|341.89|335.89|342|336|341.8|335.8|0
1594313700000|2020-07-09 16:55:00|341.9|335.9|342.31|336.31|342.31|336.31|341.89|335.89|0
1594314000000|2020-07-09 17:00:00|342.3|336.3|342.48|336.48|342.59|336.59|342.17|336.17|0
1594314300000|2020-07-09 17:05:00|342.44|336.44|342.51|336.51|342.55|336.55|342.21|336.21|0
1594314600000|2020-07-09 17:10:00|342.52|336.52|342.61|336.61|342.72|336.72|342.32|336.32|0
1594314900000|2020-07-09 17:15:00|342.83|336.83|342.71|336.71|342.98|336.98|342.71|336.71|0
1594315200000|2020-07-09 17:20:00|342.7|336.7|342.23|336.23|342.7|336.7|342.16|336.16|0
1594315500000|2020-07-09 17:25:00|342.24|336.24|342.13|336.13|342.24|336.24|341.99|335.99|0
1594315800000|2020-07-09 17:30:00|342.16|336.16|342.64|336.64|342.64|336.64|342.15|336.15|0
1594316100000|2020-07-09 17:35:00|342.65|336.65|342.92|336.92|342.93|336.93|342.59|336.59|0
1594316400000|2020-07-09 17:40:00|342.93|336.93|342.86|336.86|343.3|337.3|342.83|336.83|0
1594316700000|2020-07-09 17:45:00|342.87|336.87|342.73|336.73|342.89|336.89|342.56|336.56|0
1594317000000|2020-07-09 17:50:00|342.74|336.74|342.49|336.49|342.74|336.74|342.33|336.33|0
1594317300000|2020-07-09 17:55:00|342.52|336.52|341.78|335.78|342.56|336.56|341.75|335.75|0
1594317600000|2020-07-09 18:00:00|341.77|335.77|341.69|335.69|341.77|335.77|341.52|335.52|0
1594317900000|2020-07-09 18:05:00|341.68|335.68|341.66|335.66|341.8|335.8|341.48|335.48|0
1594318200000|2020-07-09 18:10:00|341.6|335.6|341.7|335.7|341.78|335.78|341.56|335.56|0
1594318500000|2020-07-09 18:15:00|341.68|335.68|342.1|336.1|342.21|336.21|341.61|335.61|0
1594318800000|2020-07-09 18:20:00|342.12|336.12|342.02|336.02|342.23|336.23|341.96|335.96|0
1594319100000|2020-07-09 18:25:00|342.01|336.01|342.01|336.01|342.12|336.12|341.79|335.79|0
1594319400000|2020-07-09 18:30:00|342.02|336.02|341.79|335.79|342.08|336.08|341.76|335.76|0
1594319700000|2020-07-09 18:35:00|341.78|335.78|341.75|335.75|342.01|336.01|341.73|335.73|0
1594320000000|2020-07-09 18:40:00|341.7|335.7|341.38|335.38|341.8|335.8|341.38|335.38|0
1594320300000|2020-07-09 18:45:00|341.39|335.39|341.8|335.8|341.94|335.94|341.37|335.37|0
1594320600000|2020-07-09 18:50:00|341.83|335.83|342.01|336.01|342.06|336.06|341.74|335.74|0
1594320900000|2020-07-09 18:55:00|341.98|335.98|342.42|336.42|342.52|336.52|341.98|335.98|0
1594321200000|2020-07-09 19:00:00|342.44|336.44|342.59|336.59|342.86|336.86|342.32|336.32|0
1594321500000|2020-07-09 19:05:00|342.6|336.6|342.23|336.23|342.6|336.6|342.21|336.21|0
1594321800000|2020-07-09 19:10:00|342.22|336.22|342.39|336.39|342.39|336.39|341.92|335.92|0
1594322100000|2020-07-09 19:15:00|342.46|336.46|342.2|336.2|342.7|336.7|342.18|336.18|0
1594322400000|2020-07-09 19:20:00|342.18|336.18|341.72|335.72|342.28|336.28|341.58|335.58|0
1594322700000|2020-07-09 19:25:00|341.71|335.71|341.46|335.46|341.75|335.75|341.43|335.43|0
1594323000000|2020-07-09 19:30:00|341.45|335.45|341.02|335.02|341.52|335.52|340.71|334.71|0
1594323300000|2020-07-09 19:35:00|341.01|335.01|340.99|334.99|341.05|335.05|340.82|334.82|0
1594323600000|2020-07-09 19:40:00|340.97|334.97|341.34|335.34|341.35|335.35|340.58|334.58|0
1594323900000|2020-07-09 19:45:00|341.4|335.4|342.39|336.39|342.49|336.49|341.4|335.4|0
1594324200000|2020-07-09 19:50:00|342.4|336.4|342.59|336.59|342.59|336.59|342.02|336.02|0
1594324500000|2020-07-09 19:55:00|342.6|336.6|342.93|336.93|343.01|337.01|342.59|336.59|0
1594387800000|2020-07-10 13:30:00|342.59|336.59|341.95|335.95|342.78|336.78|341.87|335.87|0
1594388100000|2020-07-10 13:35:00|341.93|335.93|346.52|340.52|346.52|340.52|341.73|335.73|0
1594388400000|2020-07-10 13:40:00|346.53|340.53|347.43|341.43|347.86|341.86|345.35|339.35|0
1594388700000|2020-07-10 13:45:00|347.42|341.42|347.98|341.98|348.91|342.91|347.12|341.12|0
1594389000000|2020-07-10 13:50:00|347.91|341.91|347.93|341.93|348.63|342.63|347.4|341.4|0
1594389300000|2020-07-10 13:55:00|347.72|341.72|347.93|341.93|347.97|341.97|346.76|340.76|0
1594389600000|2020-07-10 14:00:00|347.9|341.9|345.34|339.34|347.9|341.9|345.33|339.33|0
1594389900000|2020-07-10 14:05:00|345.35|339.35|345.51|339.51|346.1|340.1|345.13|339.13|0
1594390200000|2020-07-10 14:10:00|345.5|339.5|347.19|341.19|347.2|341.2|345.5|339.5|0
1594390500000|2020-07-10 14:15:00|347.2|341.2|346.93|340.93|348.32|342.32|346.93|340.93|0
1594390800000|2020-07-10 14:20:00|346.92|340.92|346.41|340.41|346.93|340.93|345.55|339.55|0
1594391100000|2020-07-10 14:25:00|346.39|340.39|347.11|341.11|347.48|341.48|346.33|340.33|0
1594391400000|2020-07-10 14:30:00|347.05|341.05|348.12|342.12|348.12|342.12|346.92|340.92|0
1594391700000|2020-07-10 14:35:00|348.3|342.3|348.72|342.72|349.25|343.25|348.3|342.3|0
1594392000000|2020-07-10 14:40:00|348.75|342.75|350.05|344.05|350.12|344.12|348.72|342.72|0
1594392300000|2020-07-10 14:45:00|350.16|344.16|349.37|343.37|350.35|344.35|349.32|343.32|0
1594392600000|2020-07-10 14:50:00|349.34|343.34|349.79|343.79|349.96|343.96|349.01|343.01|0
1594392900000|2020-07-10 14:55:00|349.82|343.82|350.21|344.21|350.22|344.22|349.75|343.75|0
1594393200000|2020-07-10 15:00:00|350.22|344.22|348.75|342.75|350.26|344.26|348.75|342.75|0
1594393500000|2020-07-10 15:05:00|348.74|342.74|348.62|342.62|348.81|342.81|348.22|342.22|0
1594393800000|2020-07-10 15:10:00|348.71|342.71|348.89|342.89|349.08|343.08|348.71|342.71|0
1594394100000|2020-07-10 15:15:00|348.9|342.9|348.74|342.74|348.99|342.99|348.69|342.69|0
1594394400000|2020-07-10 15:20:00|348.75|342.75|349.56|343.56|349.56|343.56|348.7|342.7|0
1594394700000|2020-07-10 15:25:00|349.57|343.57|349.08|343.08|349.6|343.6|348.88|342.88|0
1594395000000|2020-07-10 15:30:00|349.09|343.09|348.82|342.82|349.09|343.09|348.75|342.75|0
1594395300000|2020-07-10 15:35:00|348.83|342.83|349.95|343.95|349.96|343.96|348.78|342.78|0
1594395600000|2020-07-10 15:40:00|349.96|343.96|352.07|346.07|352.1|346.1|349.96|343.96|0
1594395900000|2020-07-10 15:45:00|352|346|352.19|346.19|352.19|346.19|351.69|345.69|0
1594396200000|2020-07-10 15:50:00|352.21|346.21|351.14|345.14|352.25|346.25|351.05|345.05|0
1594396500000|2020-07-10 15:55:00|351.16|345.16|351.12|345.12|351.63|345.63|351|345|0
1594396800000|2020-07-10 16:00:00|351.11|345.11|351.39|345.39|351.49|345.49|350.82|344.82|0
1594397100000|2020-07-10 16:05:00|351.38|345.38|351.98|345.98|351.98|345.98|351.37|345.37|0
1594397400000|2020-07-10 16:10:00|352.07|346.07|352.12|346.12|352.43|346.43|352.03|346.03|0
1594397700000|2020-07-10 16:15:00|352.13|346.13|351.39|345.39|352.15|346.15|351.38|345.38|0
1594398000000|2020-07-10 16:20:00|351.46|345.46|350.47|344.47|351.52|345.52|349.9|343.9|0
1594398300000|2020-07-10 16:25:00|350.51|344.51|350.05|344.05|350.53|344.53|349.96|343.96|0
1594398600000|2020-07-10 16:30:00|350.06|344.06|350.37|344.37|350.5|344.5|349.84|343.84|0
1594398900000|2020-07-10 16:35:00|350.35|344.35|350.18|344.18|350.59|344.59|350.18|344.18|0
1594399200000|2020-07-10 16:40:00|350.17|344.17|350.53|344.53|350.57|344.57|349.99|343.99|0
1594399500000|2020-07-10 16:45:00|350.56|344.56|350.68|344.68|350.94|344.94|350.55|344.55|0
1594399800000|2020-07-10 16:50:00|350.6|344.6|350.63|344.63|350.79|344.79|350.45|344.45|0
1594400100000|2020-07-10 16:55:00|350.62|344.62|350.65|344.65|350.71|344.71|350.3|344.3|0
1594400400000|2020-07-10 17:00:00|349.86|343.86|349.75|343.75|349.99|343.99|349.65|343.65|0
1594400700000|2020-07-10 17:05:00|349.76|343.76|350.14|344.14|350.47|344.47|349.76|343.76|0
1594401000000|2020-07-10 17:10:00|350.17|344.17|349.59|343.59|350.17|344.17|349.35|343.35|0
1594401300000|2020-07-10 17:15:00|349.61|343.61|348.89|342.89|349.66|343.66|348.88|342.88|0
1594401600000|2020-07-10 17:20:00|348.88|342.88|349.52|343.52|349.57|343.57|348.86|342.86|0
1594401900000|2020-07-10 17:25:00|349.49|343.49|350.31|344.31|350.31|344.31|349.45|343.45|0
1594402200000|2020-07-10 17:30:00|350.29|344.29|349.78|343.78|350.29|344.29|349.7|343.7|0
1594402500000|2020-07-10 17:35:00|349.79|343.79|349.91|343.91|349.94|343.94|349.72|343.72|0
1594402800000|2020-07-10 17:40:00|349.9|343.9|350.13|344.13|350.2|344.2|349.9|343.9|0
1594403100000|2020-07-10 17:45:00|350.15|344.15|350.29|344.29|350.3|344.3|350.13|344.13|0
1594403400000|2020-07-10 17:50:00|350.36|344.36|350.89|344.89|350.91|344.91|350.36|344.36|0
1594403700000|2020-07-10 17:55:00|350.95|344.95|350.63|344.63|350.98|344.98|350.63|344.63|0
1594404000000|2020-07-10 18:00:00|350.62|344.62|351.17|345.17|351.17|345.17|350.53|344.53|0
1594404300000|2020-07-10 18:05:00|351.16|345.16|350.69|344.69|351.27|345.27|350.68|344.68|0
1594404600000|2020-07-10 18:10:00|350.64|344.64|350.64|344.64|350.77|344.77|350.49|344.49|0
1594404900000|2020-07-10 18:15:00|350.73|344.73|350.24|344.24|350.89|344.89|350.16|344.16|0
1594405200000|2020-07-10 18:20:00|350.25|344.25|349.83|343.83|350.32|344.32|349.7|343.7|0
1594405500000|2020-07-10 18:25:00|349.87|343.87|350|344|350.38|344.38|349.64|343.64|0
1594405800000|2020-07-10 18:30:00|350.01|344.01|350.13|344.13|350.2|344.2|349.89|343.89|0
1594406100000|2020-07-10 18:35:00|350.14|344.14|350|344|350.24|344.24|349.98|343.98|0
1594406400000|2020-07-10 18:40:00|350.02|344.02|349.57|343.57|350.03|344.03|349.38|343.38|0
1594406700000|2020-07-10 18:45:00|349.56|343.56|350.07|344.07|350.33|344.33|349.55|343.55|0
1594407000000|2020-07-10 18:50:00|349.98|343.98|350.02|344.02|350.29|344.29|349.83|343.83|0
1594407300000|2020-07-10 18:55:00|350.04|344.04|349.94|343.94|350.14|344.14|349.71|343.71|0
1594407600000|2020-07-10 19:00:00|349.93|343.93|350.51|344.51|350.51|344.51|349.65|343.65|0
1594407900000|2020-07-10 19:05:00|350.49|344.49|350.37|344.37|350.64|344.64|350.36|344.36|0
1594408200000|2020-07-10 19:10:00|350.36|344.36|351.02|345.02|351.02|345.02|350.33|344.33|0
1594408500000|2020-07-10 19:15:00|351.07|345.07|351.75|345.75|351.86|345.86|351|345|0
1594408800000|2020-07-10 19:20:00|351.76|345.76|352.18|346.18|352.18|346.18|351.7|345.7|0
1594409100000|2020-07-10 19:25:00|352.21|346.21|351.85|345.85|352.43|346.43|351.85|345.85|0
1594409400000|2020-07-10 19:30:00|351.84|345.84|352.18|346.18|352.22|346.22|351.56|345.56|0
1594409700000|2020-07-10 19:35:00|352.06|346.06|352|346|352.18|346.18|351.82|345.82|0
1594410000000|2020-07-10 19:40:00|352.05|346.05|352.8|346.8|352.8|346.8|352.04|346.04|0
1594410300000|2020-07-10 19:45:00|352.84|346.84|353.22|347.22|353.22|347.22|352.65|346.65|0
1594410600000|2020-07-10 19:50:00|353.24|347.24|353.68|347.68|353.71|347.71|353.24|347.24|0
1594410900000|2020-07-10 19:55:00|353.65|347.65|353.54|347.54|353.83|347.83|353.15|347.15|0
1594647000000|2020-07-13 13:30:00|353.96|347.96|353.67|347.67|354.51|348.51|353.18|347.18|0
1594647300000|2020-07-13 13:35:00|353.78|347.78|355.7|349.7|356.65|350.65|353.78|347.78|0
1594647600000|2020-07-13 13:40:00|355.69|349.69|357.62|351.62|357.62|351.62|355.39|349.39|0
1594647900000|2020-07-13 13:45:00|357.64|351.64|356.68|350.68|357.69|351.69|354.68|348.68|0
1594648200000|2020-07-13 13:50:00|356.64|350.64|357.96|351.96|358.04|352.04|356.62|350.62|0
1594648500000|2020-07-13 13:55:00|357.97|351.97|357.7|351.7|358.52|352.52|357.7|351.7|0
1594648800000|2020-07-13 14:00:00|357.69|351.69|357.95|351.95|358.2|352.2|357.05|351.05|0
1594649100000|2020-07-13 14:05:00|357.99|351.99|361.69|355.69|361.72|355.72|357.99|351.99|0
1594649400000|2020-07-13 14:10:00|361.56|355.56|363.39|357.39|363.97|357.97|361.48|355.48|0
1594649700000|2020-07-13 14:15:00|363.4|357.4|365.6|359.6|365.64|359.64|363.25|357.25|0
1594650000000|2020-07-13 14:20:00|365.62|359.62|363.5|357.5|366.2|360.2|363.5|357.5|0
1594650300000|2020-07-13 14:25:00|363.45|357.45|365.66|359.66|365.72|359.72|363.3|357.3|0
1594650600000|2020-07-13 14:30:00|365.65|359.65|365.5|359.5|366|360|364.92|358.92|0
1594650900000|2020-07-13 14:35:00|365.53|359.53|366.18|360.18|366.66|360.66|365.53|359.53|0
1594651200000|2020-07-13 14:40:00|366.15|360.15|367.54|361.54|367.54|361.54|366.07|360.07|0
1594651500000|2020-07-13 14:45:00|367.56|361.56|366.88|360.88|367.64|361.64|365.7|359.7|0
1594651800000|2020-07-13 14:50:00|366.9|360.9|367.6|361.6|367.61|361.61|366.62|360.62|0
1594652100000|2020-07-13 14:55:00|367.58|361.58|368.98|362.98|369.56|363.56|367.58|361.58|0
1594652400000|2020-07-13 15:00:00|368.95|362.95|368.88|362.88|369|363|368.08|362.08|0
1594652700000|2020-07-13 15:05:00|368.87|362.87|368.71|362.71|369.95|363.95|368.71|362.71|0
1594653000000|2020-07-13 15:10:00|368.72|362.72|366.73|360.73|369.1|363.1|366.13|360.13|0
1594653300000|2020-07-13 15:15:00|366.71|360.71|366.87|360.87|367.44|361.44|366.39|360.39|0
1594653600000|2020-07-13 15:20:00|366.86|360.86|366.95|360.95|367.33|361.33|366.26|360.26|0
1594653900000|2020-07-13 15:25:00|366.97|360.97|366.54|360.54|367.09|361.09|366.48|360.48|0
1594654200000|2020-07-13 15:30:00|366.55|360.55|366.42|360.42|367.37|361.37|365.99|359.99|0
1594654500000|2020-07-13 15:35:00|366.43|360.43|367.02|361.02|367.07|361.07|366.29|360.29|0
1594654800000|2020-07-13 15:40:00|367.07|361.07|365.98|359.98|367.34|361.34|365.68|359.68|0
1594655100000|2020-07-13 15:45:00|365.96|359.96|366.29|360.29|366.29|360.29|364.96|358.96|0
1594655400000|2020-07-13 15:50:00|366.3|360.3|366.44|360.44|366.83|360.83|366.3|360.3|0
1594655700000|2020-07-13 15:55:00|366.35|360.35|365.78|359.78|366.35|360.35|365.53|359.53|0
1594656000000|2020-07-13 16:00:00|365.77|359.77|366.69|360.69|366.69|360.69|365.69|359.69|0
1594656300000|2020-07-13 16:05:00|366.65|360.65|367.51|361.51|367.53|361.53|366.5|360.5|0
1594656600000|2020-07-13 16:10:00|367.49|361.49|367.48|361.48|367.66|361.66|367.14|361.14|0
1594656900000|2020-07-13 16:15:00|367.47|361.47|367.02|361.02|367.48|361.48|366.67|360.67|0
1594657200000|2020-07-13 16:20:00|367.17|361.17|366.75|360.75|367.21|361.21|366.63|360.63|0
1594657500000|2020-07-13 16:25:00|366.73|360.73|366.96|360.96|367.08|361.08|366.5|360.5|0
1594657800000|2020-07-13 16:30:00|366.97|360.97|366.51|360.51|367.14|361.14|366.51|360.51|0
1594658100000|2020-07-13 16:35:00|366.5|360.5|366.29|360.29|366.5|360.5|365.82|359.82|0
1594658400000|2020-07-13 16:40:00|366.26|360.26|366.56|360.56|366.6|360.6|366.09|360.09|0
1594658700000|2020-07-13 16:45:00|366.6|360.6|365.9|359.9|366.8|360.8|365.57|359.57|0
1594659000000|2020-07-13 16:50:00|365.88|359.88|365.9|359.9|366.14|360.14|365.77|359.77|0
1594659300000|2020-07-13 16:55:00|365.93|359.93|365.51|359.51|366.14|360.14|365.51|359.51|0
1594659600000|2020-07-13 17:00:00|365.52|359.52|366.11|360.11|366.26|360.26|365.52|359.52|0
1594659900000|2020-07-13 17:05:00|366.2|360.2|366.37|360.37|366.43|360.43|366|360|0
1594660200000|2020-07-13 17:10:00|366.38|360.38|367.44|361.44|367.48|361.48|366.38|360.38|0
1594660500000|2020-07-13 17:15:00|367.47|361.47|368.03|362.03|368.03|362.03|367.45|361.45|0
1594660800000|2020-07-13 17:20:00|368.04|362.04|367.23|361.23|368.25|362.25|367.04|361.04|0
1594661100000|2020-07-13 17:25:00|367.2|361.2|366.65|360.65|367.21|361.21|366.48|360.48|0
1594661400000|2020-07-13 17:30:00|366.67|360.67|367.1|361.1|367.1|361.1|366.63|360.63|0
1594661700000|2020-07-13 17:35:00|367.12|361.12|367.79|361.79|367.93|361.93|366.99|360.99|0
1594662000000|2020-07-13 17:40:00|367.8|361.8|368.39|362.39|368.44|362.44|367.45|361.45|0
1594662300000|2020-07-13 17:45:00|368.44|362.44|368.17|362.17|368.69|362.69|368.17|362.17|0
1594662600000|2020-07-13 17:50:00|368.11|362.11|367.87|361.87|368.16|362.16|367.59|361.59|0
1594662900000|2020-07-13 17:55:00|367.81|361.81|367.52|361.52|367.81|361.81|367.33|361.33|0
1594663200000|2020-07-13 18:00:00|367.6|361.6|365.81|359.81|367.6|361.6|365.79|359.79|0
1594663500000|2020-07-13 18:05:00|365.86|359.86|365.09|359.09|366.14|360.14|364.84|358.84|0
1594663800000|2020-07-13 18:10:00|365.08|359.08|364.31|358.31|365.46|359.46|364.05|358.05|0
1594664100000|2020-07-13 18:15:00|364.33|358.33|365.5|359.5|365.55|359.55|364.3|358.3|0
1594664400000|2020-07-13 18:20:00|365.51|359.51|364.42|358.42|365.56|359.56|364.39|358.39|0
1594664700000|2020-07-13 18:25:00|364.41|358.41|362.88|356.88|364.59|358.59|362.88|356.88|0
1594665000000|2020-07-13 18:30:00|362.89|356.89|362.7|356.7|363|357|362.41|356.41|0
1594665300000|2020-07-13 18:35:00|362.72|356.72|362.78|356.78|362.78|356.78|362.2|356.2|0
1594665600000|2020-07-13 18:40:00|362.79|356.79|363.45|357.45|363.69|357.69|362.78|356.78|0
1594665900000|2020-07-13 18:45:00|363.44|357.44|364.69|358.69|364.75|358.75|363.34|357.34|0
1594666200000|2020-07-13 18:50:00|364.66|358.66|365.3|359.3|365.3|359.3|364.61|358.61|0
1594666500000|2020-07-13 18:55:00|365.29|359.29|364.88|358.88|365.37|359.37|364.78|358.78|0
1594666800000|2020-07-13 19:00:00|364.89|358.89|361.87|355.87|364.9|358.9|361.86|355.86|0
1594667100000|2020-07-13 19:05:00|361.86|355.86|360.65|354.65|362.36|356.36|360.48|354.48|0
1594667400000|2020-07-13 19:10:00|360.66|354.66|360.59|354.59|361.32|355.32|360.56|354.56|0
1594667700000|2020-07-13 19:15:00|360.58|354.58|359.18|353.18|360.58|354.58|359.17|353.17|0
1594668000000|2020-07-13 19:20:00|359.19|353.19|359.3|353.3|359.57|353.57|359.09|353.09|0
1594668300000|2020-07-13 19:25:00|359.29|353.29|358.01|352.01|359.29|353.29|357.97|351.97|0
1594668600000|2020-07-13 19:30:00|358|352|354.57|348.57|358.19|352.19|354.52|348.52|0
1594668900000|2020-07-13 19:35:00|354.33|348.33|353.47|347.47|354.46|348.46|353.01|347.01|0
1594669200000|2020-07-13 19:40:00|353.52|347.52|354.05|348.05|354.39|348.39|353.13|347.13|0
1594669500000|2020-07-13 19:45:00|354.03|348.03|353.33|347.33|354.06|348.06|352.9|346.9|0
1594669800000|2020-07-13 19:50:00|353.27|347.27|351.77|345.77|353.27|347.27|351.77|345.77|0
1594670100000|2020-07-13 19:55:00|351.74|345.74|352.33|346.33|352.93|346.93|351.74|345.74|0
1594733400000|2020-07-14 13:30:00|353.62|347.62|353.89|347.89|353.89|347.89|352.82|346.82|0
1594733700000|2020-07-14 13:35:00|354|348|356.82|350.82|356.86|350.86|353.65|347.65|0
1594734000000|2020-07-14 13:40:00|356.77|350.77|358.3|352.3|358.93|352.93|356.28|350.28|0
1594734300000|2020-07-14 13:45:00|358.31|352.31|356.12|350.12|358.45|352.45|356.12|350.12|0
1594734600000|2020-07-14 13:50:00|356.13|350.13|351.81|345.81|356.28|350.28|351.58|345.58|0
1594734900000|2020-07-14 13:55:00|351.8|345.8|352.55|346.55|352.67|346.67|350.42|344.42|0
1594735200000|2020-07-14 14:00:00|352.53|346.53|349.23|343.23|352.59|346.59|349.17|343.17|0
1594735500000|2020-07-14 14:05:00|349.21|343.21|347.07|341.07|349.21|343.21|347.03|341.03|0
1594735800000|2020-07-14 14:10:00|346.98|340.98|346.86|340.86|348.02|342.02|346.55|340.55|0
1594736100000|2020-07-14 14:15:00|346.87|340.87|346.22|340.22|348.08|342.08|346.14|340.14|0
1594736400000|2020-07-14 14:20:00|346.19|340.19|346.29|340.29|347.1|341.1|346|340|0
1594736700000|2020-07-14 14:25:00|346.25|340.25|346.96|340.96|346.98|340.98|345.91|339.91|0
1594737000000|2020-07-14 14:30:00|347.1|341.1|348.23|342.23|348.26|342.26|347.02|341.02|0
1594737300000|2020-07-14 14:35:00|348.26|342.26|346.93|340.93|348.6|342.6|346.9|340.9|0
1594737600000|2020-07-14 14:40:00|346.95|340.95|348.07|342.07|348.12|342.12|346.95|340.95|0
1594737900000|2020-07-14 14:45:00|348.11|342.11|347.92|341.92|348.3|342.3|347.52|341.52|0
1594738200000|2020-07-14 14:50:00|347.94|341.94|348.06|342.06|348.1|342.1|347.3|341.3|0
1594738500000|2020-07-14 14:55:00|348.09|342.09|347.63|341.63|348.22|342.22|347.2|341.2|0
1594738800000|2020-07-14 15:00:00|347.59|341.59|347.87|341.87|348.48|342.48|347.42|341.42|0
1594739100000|2020-07-14 15:05:00|347.99|341.99|348.57|342.57|348.62|342.62|347.48|341.48|0
1594739400000|2020-07-14 15:10:00|348.6|342.6|349.08|343.08|349.43|343.43|348.6|342.6|0
1594739700000|2020-07-14 15:15:00|349.05|343.05|350.71|344.71|350.71|344.71|349.05|343.05|0
1594740000000|2020-07-14 15:20:00|350.76|344.76|350.18|344.18|350.97|344.97|350.03|344.03|0
1594740300000|2020-07-14 15:25:00|350.16|344.16|350.67|344.67|350.78|344.78|350.16|344.16|0
1594740600000|2020-07-14 15:30:00|350.66|344.66|351.94|345.94|351.98|345.98|350.56|344.56|0
1594740900000|2020-07-14 15:35:00|351.93|345.93|352.38|346.38|352.63|346.63|351.76|345.76|0
1594741200000|2020-07-14 15:40:00|352.33|346.33|353.16|347.16|353.16|347.16|351.97|345.97|0
1594741500000|2020-07-14 15:45:00|353.14|347.14|353.7|347.7|353.76|347.76|353.14|347.14|0
1594741800000|2020-07-14 15:50:00|353.71|347.71|353.35|347.35|353.84|347.84|353.35|347.35|0
1594742100000|2020-07-14 15:55:00|353.28|347.28|353.09|347.09|353.29|347.29|352.72|346.72|0
1594742400000|2020-07-14 16:00:00|353.08|347.08|353.06|347.06|353.15|347.15|352.6|346.6|0
1594742700000|2020-07-14 16:05:00|353.03|347.03|352.04|346.04|353.04|347.04|352.02|346.02|0
1594743000000|2020-07-14 16:10:00|352.07|346.07|352.05|346.05|352.17|346.17|351.95|345.95|0
1594743300000|2020-07-14 16:15:00|352.04|346.04|352.89|346.89|353.17|347.17|352.03|346.03|0
1594743600000|2020-07-14 16:20:00|352.9|346.9|353.28|347.28|353.55|347.55|352.86|346.86|0
1594743900000|2020-07-14 16:25:00|353.04|347.04|352.44|346.44|353.05|347.05|352.43|346.43|0
1594744200000|2020-07-14 16:30:00|352.43|346.43|352.35|346.35|352.76|346.76|352.35|346.35|0
1594744500000|2020-07-14 16:35:00|352.36|346.36|352.55|346.55|352.8|346.8|352.36|346.36|0
1594744800000|2020-07-14 16:40:00|352.57|346.57|352.69|346.69|352.85|346.85|352.52|346.52|0
1594745100000|2020-07-14 16:45:00|352.71|346.71|352.73|346.73|352.87|346.87|352.6|346.6|0
1594745400000|2020-07-14 16:50:00|352.74|346.74|352.69|346.69|352.81|346.81|352.53|346.53|0
1594745700000|2020-07-14 16:55:00|352.68|346.68|352.3|346.3|352.69|346.69|352.01|346.01|0
1594746000000|2020-07-14 17:00:00|352.31|346.31|352.3|346.3|352.57|346.57|352.19|346.19|0
1594746300000|2020-07-14 17:05:00|352.31|346.31|352.9|346.9|353.21|347.21|352.28|346.28|0
1594746600000|2020-07-14 17:10:00|352.85|346.85|353.08|347.08|353.16|347.16|352.58|346.58|0
1594746900000|2020-07-14 17:15:00|353.06|347.06|353.17|347.17|353.17|347.17|352.96|346.96|0
1594747200000|2020-07-14 17:20:00|353.15|347.15|353.72|347.72|353.72|347.72|353.11|347.11|0
1594747500000|2020-07-14 17:25:00|353.71|347.71|353.8|347.8|353.9|347.9|353.61|347.61|0
1594747800000|2020-07-14 17:30:00|353.95|347.95|353.61|347.61|353.97|347.97|353.61|347.61|0
1594748100000|2020-07-14 17:35:00|353.6|347.6|354.21|348.21|354.23|348.23|353.55|347.55|0
1594748400000|2020-07-14 17:40:00|354.22|348.22|354.34|348.34|354.38|348.38|354.21|348.21|0
1594748700000|2020-07-14 17:45:00|354.33|348.33|354.93|348.93|354.97|348.97|354.18|348.18|0
1594749000000|2020-07-14 17:50:00|354.94|348.94|355.86|349.86|355.87|349.87|354.68|348.68|0
1594749300000|2020-07-14 17:55:00|355.84|349.84|355.72|349.72|355.88|349.88|355.45|349.45|0
1594749600000|2020-07-14 18:00:00|355.75|349.75|355.99|349.99|356.09|350.09|355.64|349.64|0
1594749900000|2020-07-14 18:05:00|356.01|350.01|355.49|349.49|356.12|350.12|355.39|349.39|0
1594750200000|2020-07-14 18:10:00|355.51|349.51|355.74|349.74|355.93|349.93|355.48|349.48|0
1594750500000|2020-07-14 18:15:00|355.73|349.73|355.82|349.82|356|350|355.66|349.66|0
1594750800000|2020-07-14 18:20:00|355.77|349.77|355.05|349.05|355.93|349.93|355.02|349.02|0
1594751100000|2020-07-14 18:25:00|355.04|349.04|355|349|355.17|349.17|354.93|348.93|0
1594751400000|2020-07-14 18:30:00|355.01|349.01|354.63|348.63|355.25|349.25|354.63|348.63|0
1594751700000|2020-07-14 18:35:00|354.66|348.66|354.47|348.47|355.1|349.1|354.47|348.47|0
1594752000000|2020-07-14 18:40:00|354.48|348.48|354.55|348.55|354.66|348.66|354.38|348.38|0
1594752300000|2020-07-14 18:45:00|354.57|348.57|353.75|347.75|354.68|348.68|353.71|347.71|0
1594752600000|2020-07-14 18:50:00|353.73|347.73|354.44|348.44|354.44|348.44|353.72|347.72|0
1594752900000|2020-07-14 18:55:00|354.43|348.43|354.45|348.45|354.61|348.61|354.22|348.22|0
1594753200000|2020-07-14 19:00:00|354.44|348.44|353.63|347.63|354.7|348.7|353.62|347.62|0
1594753500000|2020-07-14 19:05:00|353.62|347.62|353.56|347.56|353.72|347.72|353.38|347.38|0
1594753800000|2020-07-14 19:10:00|353.55|347.55|353.08|347.08|353.72|347.72|352.96|346.96|0
1594754100000|2020-07-14 19:15:00|353.07|347.07|352.86|346.86|353.07|347.07|352.55|346.55|0
1594754400000|2020-07-14 19:20:00|352.93|346.93|353.6|347.6|353.62|347.62|352.93|346.93|0
1594754700000|2020-07-14 19:25:00|353.61|347.61|353.65|347.65|353.93|347.93|353.56|347.56|0
1594755000000|2020-07-14 19:30:00|353.68|347.68|354.18|348.18|354.4|348.4|353.67|347.67|0
1594755300000|2020-07-14 19:35:00|354.17|348.17|354.8|348.8|354.8|348.8|354.17|348.17|0
1594755600000|2020-07-14 19:40:00|354.81|348.81|354.72|348.72|355.11|349.11|354.62|348.62|0
1594755900000|2020-07-14 19:45:00|354.74|348.74|357.2|351.2|358.08|352.08|354.72|348.72|0
1594756200000|2020-07-14 19:50:00|357.21|351.21|356.6|350.6|357.21|351.21|356.47|350.47|0
1594756500000|2020-07-14 19:55:00|356.59|350.59|356.8|350.8|356.93|350.93|355.98|349.98|0
1594819800000|2020-07-15 13:30:00|361.6|355.6|363.31|357.31|363.95|357.95|361.6|355.6|0
1594820100000|2020-07-15 13:35:00|363.47|357.47|361.66|355.66|365|359|361.38|355.38|0
1594820400000|2020-07-15 13:40:00|361.65|355.65|364.16|358.16|364.16|358.16|361.62|355.62|0
1594820700000|2020-07-15 13:45:00|364.17|358.17|363.19|357.19|364.17|358.17|362.78|356.78|0
1594821000000|2020-07-15 13:50:00|363.12|357.12|361.74|355.74|363.35|357.35|361.18|355.18|0
1594821300000|2020-07-15 13:55:00|361.72|355.72|361.45|355.45|362.83|356.83|361.15|355.15|0
1594821600000|2020-07-15 14:00:00|361.47|355.47|362.93|356.93|363.59|357.59|361.47|355.47|0
1594821900000|2020-07-15 14:05:00|362.94|356.94|364.76|358.76|364.79|358.79|362.94|356.94|0
1594822200000|2020-07-15 14:10:00|364.81|358.81|367.66|361.66|367.73|361.73|364.38|358.38|0
1594822500000|2020-07-15 14:15:00|367.64|361.64|368.35|362.35|368.35|362.35|366.73|360.73|0
1594822800000|2020-07-15 14:20:00|368.41|362.41|369.67|363.67|369.67|363.67|368.01|362.01|0
1594823100000|2020-07-15 14:25:00|369.63|363.63|370.77|364.77|371.01|365.01|369.63|363.63|0
1594823400000|2020-07-15 14:30:00|371.03|365.03|370.29|364.29|372.11|366.11|370.19|364.19|0
1594823700000|2020-07-15 14:35:00|370.28|364.28|369.84|363.84|371.74|365.74|369.55|363.55|0
1594824000000|2020-07-15 14:40:00|369.81|363.81|369.01|363.01|370.1|364.1|368.68|362.68|0
1594824300000|2020-07-15 14:45:00|368.94|362.94|370.03|364.03|370.08|364.08|368.56|362.56|0
1594824600000|2020-07-15 14:50:00|370.08|364.08|368.22|362.22|370.24|364.24|368.22|362.22|0
1594824900000|2020-07-15 14:55:00|368.23|362.23|368.08|362.08|368.64|362.64|367.38|361.38|0
1594825200000|2020-07-15 15:00:00|368.09|362.09|365.63|359.63|368.43|362.43|365.58|359.58|0
1594825500000|2020-07-15 15:05:00|365.67|359.67|365.99|359.99|365.99|359.99|365.02|359.02|0
1594825800000|2020-07-15 15:10:00|366.02|360.02|366.87|360.87|366.88|360.88|365.97|359.97|0
1594826100000|2020-07-15 15:15:00|366.86|360.86|366.18|360.18|366.87|360.87|365.72|359.72|0
1594826400000|2020-07-15 15:20:00|366.08|360.08|365.33|359.33|366.52|360.52|365.16|359.16|0
1594826700000|2020-07-15 15:25:00|365.34|359.34|367.43|361.43|367.48|361.48|365.3|359.3|0
1594827000000|2020-07-15 15:30:00|367.48|361.48|365.61|359.61|367.52|361.52|365.61|359.61|0
1594827300000|2020-07-15 15:35:00|365.62|359.62|365.4|359.4|366.55|360.55|365.13|359.13|0
1594827600000|2020-07-15 15:40:00|365.38|359.38|366.36|360.36|366.82|360.82|365.19|359.19|0
1594827900000|2020-07-15 15:45:00|366.35|360.35|364.51|358.51|366.35|360.35|364.36|358.36|0
1594828200000|2020-07-15 15:50:00|364.5|358.5|365.2|359.2|365.65|359.65|364.49|358.49|0
1594828500000|2020-07-15 15:55:00|365.15|359.15|364.31|358.31|365.33|359.33|364.31|358.31|0
1594828800000|2020-07-15 16:00:00|364.23|358.23|363.42|357.42|364.79|358.79|363.37|357.37|0
1594829100000|2020-07-15 16:05:00|363.33|357.33|363.65|357.65|364.05|358.05|363.33|357.33|0
1594829400000|2020-07-15 16:10:00|363.64|357.64|362.89|356.89|363.66|357.66|362.16|356.16|0
1594829700000|2020-07-15 16:15:00|362.93|356.93|363.65|357.65|363.89|357.89|362.9|356.9|0
1594830000000|2020-07-15 16:20:00|363.77|357.77|364.52|358.52|364.69|358.69|363.74|357.74|0
1594830300000|2020-07-15 16:25:00|364.53|358.53|365.56|359.56|365.91|359.91|364.44|358.44|0
1594830600000|2020-07-15 16:30:00|365.57|359.57|365.47|359.47|365.79|359.79|365.09|359.09|0
1594830900000|2020-07-15 16:35:00|365.51|359.51|366.06|360.06|366.12|360.12|365.48|359.48|0
1594831200000|2020-07-15 16:40:00|366.13|360.13|366.98|360.98|366.98|360.98|366.13|360.13|0
1594831500000|2020-07-15 16:45:00|366.97|360.97|367.08|361.08|367.38|361.38|366.8|360.8|0
1594831800000|2020-07-15 16:50:00|367.11|361.11|367.25|361.25|367.6|361.6|367.11|361.11|0
1594832100000|2020-07-15 16:55:00|367.26|361.26|367.36|361.36|367.57|361.57|366.87|360.87|0
1594832400000|2020-07-15 17:00:00|367.38|361.38|367.14|361.14|367.73|361.73|366.95|360.95|0
1594832700000|2020-07-15 17:05:00|367.15|361.15|366.9|360.9|367.28|361.28|366.63|360.63|0
1594833000000|2020-07-15 17:10:00|366.96|360.96|367|361|367.15|361.15|366.73|360.73|0
1594833300000|2020-07-15 17:15:00|366.99|360.99|366.38|360.38|367.24|361.24|366.3|360.3|0
1594833600000|2020-07-15 17:20:00|366.36|360.36|366.56|360.56|366.9|360.9|366.36|360.36|0
1594833900000|2020-07-15 17:25:00|366.46|360.46|366.08|360.08|366.56|360.56|366|360|0
1594834200000|2020-07-15 17:30:00|366.09|360.09|366.78|360.78|366.81|360.81|366.09|360.09|0
1594834500000|2020-07-15 17:35:00|366.79|360.79|366.73|360.73|366.99|360.99|366.6|360.6|0
1594834800000|2020-07-15 17:40:00|366.74|360.74|366.55|360.55|366.77|360.77|366.4|360.4|0
1594835100000|2020-07-15 17:45:00|366.61|360.61|367.55|361.55|367.56|361.56|366.41|360.41|0
1594835400000|2020-07-15 17:50:00|367.61|361.61|366.9|360.9|367.69|361.69|366.84|360.84|0
1594835700000|2020-07-15 17:55:00|366.92|360.92|367.05|361.05|367.07|361.07|366.75|360.75|0
1594836000000|2020-07-15 18:00:00|366.96|360.96|367.91|361.91|368.06|362.06|366.96|360.96|0
1594836300000|2020-07-15 18:05:00|367.89|361.89|367.6|361.6|368|362|367.49|361.49|0
1594836600000|2020-07-15 18:10:00|367.61|361.61|367.48|361.48|367.72|361.72|367.47|361.47|0
1594836900000|2020-07-15 18:15:00|367.49|361.49|368.47|362.47|368.54|362.54|367.49|361.49|0
1594837200000|2020-07-15 18:20:00|368.44|362.44|369.22|363.22|369.23|363.23|368.27|362.27|0
1594837500000|2020-07-15 18:25:00|369.2|363.2|369.21|363.21|369.24|363.24|368.71|362.71|0
1594837800000|2020-07-15 18:30:00|369.23|363.23|369.67|363.67|369.92|363.92|369.1|363.1|0
1594838100000|2020-07-15 18:35:00|369.64|363.64|370.14|364.14|370.14|364.14|369.52|363.52|0
1594838400000|2020-07-15 18:40:00|370.16|364.16|370.1|364.1|370.46|364.46|370.1|364.1|0
1594838700000|2020-07-15 18:45:00|370.11|364.11|370.99|364.99|371.01|365.01|370|364|0
1594839000000|2020-07-15 18:50:00|370.97|364.97|369.99|363.99|371.79|365.79|369.99|363.99|0
1594839300000|2020-07-15 18:55:00|369.97|363.97|369.74|363.74|370.25|364.25|369.72|363.72|0
1594839600000|2020-07-15 19:00:00|369.75|363.75|370.18|364.18|370.35|364.35|369.43|363.43|0
1594839900000|2020-07-15 19:05:00|370.19|364.19|369.93|363.93|370.25|364.25|369.57|363.57|0
1594840200000|2020-07-15 19:10:00|369.92|363.92|369.69|363.69|369.98|363.98|369.41|363.41|0
1594840500000|2020-07-15 19:15:00|369.68|363.68|369.45|363.45|369.7|363.7|368.91|362.91|0
1594840800000|2020-07-15 19:20:00|369.5|363.5|370.59|364.59|370.59|364.59|369.38|363.38|0
1594841100000|2020-07-15 19:25:00|370.62|364.62|371.51|365.51|371.53|365.53|370.54|364.54|0
1594841400000|2020-07-15 19:30:00|371.47|365.47|371.08|365.08|371.64|365.64|370.89|364.89|0
1594841700000|2020-07-15 19:35:00|371.09|365.09|370.85|364.85|371.5|365.5|370.81|364.81|0
1594842000000|2020-07-15 19:40:00|370.81|364.81|370.73|364.73|370.86|364.86|370.41|364.41|0
1594842300000|2020-07-15 19:45:00|370.66|364.66|371.37|365.37|371.42|365.42|370.65|364.65|0
1594842600000|2020-07-15 19:50:00|371.39|365.39|370.31|364.31|371.39|365.39|370.31|364.31|0
1594842900000|2020-07-15 19:55:00|370.37|364.37|370.56|364.56|370.92|364.92|370.25|364.25|0
1594906200000|2020-07-16 13:30:00|366.41|360.41|364|358|366.52|360.52|363.99|357.99|0
1594906500000|2020-07-16 13:35:00|363.85|357.85|365.22|359.22|365.93|359.93|363.25|357.25|0
1594906800000|2020-07-16 13:40:00|365.77|359.77|363.14|357.14|365.97|359.97|361.73|355.73|0
1594907100000|2020-07-16 13:45:00|363.15|357.15|364.78|358.78|364.78|358.78|362.29|356.29|0
1594907400000|2020-07-16 13:50:00|364.82|358.82|364.27|358.27|365.63|359.63|364.2|358.2|0
1594907700000|2020-07-16 13:55:00|364.18|358.18|362.84|356.84|364.59|358.59|362.84|356.84|0
1594908000000|2020-07-16 14:00:00|362.7|356.7|360.71|354.71|363.65|357.65|360.68|354.68|0
1594908300000|2020-07-16 14:05:00|360.7|354.7|361.26|355.26|361.88|355.88|360.7|354.7|0
1594908600000|2020-07-16 14:10:00|361.32|355.32|363.69|357.69|363.69|357.69|361.32|355.32|0
1594908900000|2020-07-16 14:15:00|363.7|357.7|364.17|358.17|364.46|358.46|363.47|357.47|0
1594909200000|2020-07-16 14:20:00|364.15|358.15|364.28|358.28|365.07|359.07|363.82|357.82|0
1594909500000|2020-07-16 14:25:00|364.29|358.29|364.5|358.5|364.54|358.54|363.94|357.94|0
1594909800000|2020-07-16 14:30:00|364.48|358.48|365.06|359.06|365.09|359.09|364.4|358.4|0
1594910100000|2020-07-16 14:35:00|365.07|359.07|365.37|359.37|365.69|359.69|364.91|358.91|0
1594910400000|2020-07-16 14:40:00|365.41|359.41|366.35|360.35|366.39|360.39|365.29|359.29|0
1594910700000|2020-07-16 14:45:00|366.36|360.36|366.24|360.24|367.22|361.22|366.1|360.1|0
1594911000000|2020-07-16 14:50:00|366.34|360.34|366.6|360.6|366.61|360.61|365.86|359.86|0
1594911300000|2020-07-16 14:55:00|366.61|360.61|364.94|358.94|366.78|360.78|364.84|358.84|0
1594911600000|2020-07-16 15:00:00|364.85|358.85|364.04|358.04|365.26|359.26|364.04|358.04|0
1594911900000|2020-07-16 15:05:00|364.02|358.02|364.15|358.15|364.52|358.52|363.97|357.97|0
1594912200000|2020-07-16 15:10:00|364.14|358.14|364.69|358.69|364.76|358.76|364.1|358.1|0
1594912500000|2020-07-16 15:15:00|364.68|358.68|365.02|359.02|365.04|359.04|364.48|358.48|0
1594912800000|2020-07-16 15:20:00|365.01|359.01|365.57|359.57|365.81|359.81|365.01|359.01|0
1594913100000|2020-07-16 15:25:00|365.56|359.56|364.9|358.9|365.92|359.92|364.9|358.9|0
1594913400000|2020-07-16 15:30:00|364.88|358.88|364.14|358.14|365|359|363.97|357.97|0
1594913700000|2020-07-16 15:35:00|364.15|358.15|364.56|358.56|364.86|358.86|364.15|358.15|0
1594914000000|2020-07-16 15:40:00|364.6|358.6|364.5|358.5|364.79|358.79|364.5|358.5|0
1594914300000|2020-07-16 15:45:00|364.48|358.48|364.19|358.19|364.69|358.69|364.13|358.13|0
1594914600000|2020-07-16 15:50:00|364.25|358.25|364.52|358.52|364.9|358.9|364.25|358.25|0
1594914900000|2020-07-16 15:55:00|364.51|358.51|364.72|358.72|364.74|358.74|364.35|358.35|0
1594915200000|2020-07-16 16:00:00|364.73|358.73|364.62|358.62|364.79|358.79|364.04|358.04|0
1594915500000|2020-07-16 16:05:00|364.63|358.63|364.31|358.31|364.67|358.67|364.2|358.2|0
1594915800000|2020-07-16 16:10:00|364.32|358.32|364.69|358.69|364.79|358.79|364.23|358.23|0
1594916100000|2020-07-16 16:15:00|364.68|358.68|364.49|358.49|364.97|358.97|364.39|358.39|0
1594916400000|2020-07-16 16:20:00|364.46|358.46|364.71|358.71|364.75|358.75|364.22|358.22|0
1594916700000|2020-07-16 16:25:00|364.7|358.7|364.58|358.58|365.01|359.01|364.57|358.57|0
1594917000000|2020-07-16 16:30:00|364.7|358.7|364.72|358.72|364.81|358.81|364.54|358.54|0
1594917300000|2020-07-16 16:35:00|364.73|358.73|365.14|359.14|365.23|359.23|364.71|358.71|0
1594917600000|2020-07-16 16:40:00|365.07|359.07|365.77|359.77|365.84|359.84|365.07|359.07|0
1594917900000|2020-07-16 16:45:00|365.76|359.76|365.8|359.8|365.98|359.98|365.76|359.76|0
1594918200000|2020-07-16 16:50:00|365.79|359.79|365.8|359.8|366|360|365.74|359.74|0
1594918500000|2020-07-16 16:55:00|365.79|359.79|364.57|358.57|365.79|359.79|364.57|358.57|0
1594918800000|2020-07-16 17:00:00|364.59|358.59|365.52|359.52|365.69|359.69|364.55|358.55|0
1594919100000|2020-07-16 17:05:00|365.53|359.53|365.08|359.08|365.55|359.55|364.82|358.82|0
1594919400000|2020-07-16 17:10:00|365.07|359.07|365.55|359.55|365.56|359.56|365.04|359.04|0
1594919700000|2020-07-16 17:15:00|365.53|359.53|365.63|359.63|365.69|359.69|365.4|359.4|0
1594920000000|2020-07-16 17:20:00|365.57|359.57|365.92|359.92|365.92|359.92|365.47|359.47|0
1594920300000|2020-07-16 17:25:00|365.96|359.96|367.81|361.81|367.97|361.97|365.94|359.94|0
1594920600000|2020-07-16 17:30:00|367.83|361.83|368.62|362.62|368.98|362.98|367.71|361.71|0
1594920900000|2020-07-16 17:35:00|368.61|362.61|368.2|362.2|368.62|362.62|367.46|361.46|0
1594921200000|2020-07-16 17:40:00|368.22|362.22|369.27|363.27|369.27|363.27|368.17|362.17|0
1594921500000|2020-07-16 17:45:00|369.23|363.23|370.81|364.81|370.83|364.83|369.11|363.11|0
1594921800000|2020-07-16 17:50:00|370.84|364.84|370.47|364.47|371.74|365.74|370.41|364.41|0
1594922100000|2020-07-16 17:55:00|370.54|364.54|370|364|370.62|364.62|370|364|0
1594922400000|2020-07-16 18:00:00|369.96|363.96|370.38|364.38|370.55|364.55|369.6|363.6|0
1594922700000|2020-07-16 18:05:00|370.42|364.42|370.27|364.27|370.6|364.6|370.23|364.23|0
1594923000000|2020-07-16 18:10:00|370.24|364.24|370.35|364.35|370.85|364.85|370.19|364.19|0
1594923300000|2020-07-16 18:15:00|370.36|364.36|369.61|363.61|370.39|364.39|369.61|363.61|0
1594923600000|2020-07-16 18:20:00|369.6|363.6|370|364|370.02|364.02|369.51|363.51|0
1594923900000|2020-07-16 18:25:00|369.96|363.96|369.29|363.29|369.96|363.96|369.23|363.23|0
1594924200000|2020-07-16 18:30:00|369.15|363.15|368.82|362.82|369.43|363.43|368.82|362.82|0
1594924500000|2020-07-16 18:35:00|368.81|362.81|368.53|362.53|369.15|363.15|368.35|362.35|0
1594924800000|2020-07-16 18:40:00|368.48|362.48|369|363|369.46|363.46|368.48|362.48|0
1594925100000|2020-07-16 18:45:00|368.89|362.89|368.15|362.15|368.89|362.89|368.01|362.01|0
1594925400000|2020-07-16 18:50:00|368.16|362.16|368.25|362.25|368.74|362.74|368.16|362.16|0
1594925700000|2020-07-16 18:55:00|368.26|362.26|368.08|362.08|368.73|362.73|367.97|361.97|0
1594926000000|2020-07-16 19:00:00|368.04|362.04|367.48|361.48|368.06|362.06|367.02|361.02|0
1594926300000|2020-07-16 19:05:00|367.47|361.47|367.19|361.19|367.68|361.68|367.03|361.03|0
1594926600000|2020-07-16 19:10:00|367.18|361.18|366.3|360.3|367.25|361.25|366.24|360.24|0
1594926900000|2020-07-16 19:15:00|366.36|360.36|366.81|360.81|367.09|361.09|366.34|360.34|0
1594927200000|2020-07-16 19:20:00|366.86|360.86|367.55|361.55|367.56|361.56|366.86|360.86|0
1594927500000|2020-07-16 19:25:00|367.56|361.56|367.41|361.41|367.57|361.57|367.11|361.11|0
1594927800000|2020-07-16 19:30:00|367.43|361.43|367.15|361.15|367.58|361.58|366.72|360.72|0
1594928100000|2020-07-16 19:35:00|367.13|361.13|367.71|361.71|367.75|361.75|367.08|361.08|0
1594928400000|2020-07-16 19:40:00|367.7|361.7|367.2|361.2|367.75|361.75|367.08|361.08|0
1594928700000|2020-07-16 19:45:00|367.21|361.21|366.43|360.43|367.33|361.33|366.4|360.4|0
1594929000000|2020-07-16 19:50:00|366.42|360.42|366.82|360.82|366.96|360.96|366.34|360.34|0
1594929300000|2020-07-16 19:55:00|366.84|360.84|366.52|360.52|367.02|361.02|366.29|360.29|0
1594992600000|2020-07-17 13:30:00|370.07|364.07|370.14|364.14|370.36|364.36|369.92|363.92|0
1594992900000|2020-07-17 13:35:00|370.1|364.1|370.09|364.09|370.36|364.36|368.21|362.21|0
1594993200000|2020-07-17 13:40:00|370.08|364.08|371.73|365.73|371.81|365.81|369.38|363.38|0
1594993500000|2020-07-17 13:45:00|371.75|365.75|373.03|367.03|373.71|367.71|371.75|365.75|0
1594993800000|2020-07-17 13:50:00|373.15|367.15|371.59|365.59|373.94|367.94|371.54|365.54|0
1594994100000|2020-07-17 13:55:00|371.52|365.52|372.47|366.47|372.84|366.84|371.29|365.29|0
1594994400000|2020-07-17 14:00:00|372.5|366.5|370.06|364.06|372.94|366.94|369.93|363.93|0
1594994700000|2020-07-17 14:05:00|370|364|368.35|362.35|370.05|364.05|367.23|361.23|0
1594995000000|2020-07-17 14:10:00|368.3|362.3|367.17|361.17|368.75|362.75|366.83|360.83|0
1594995300000|2020-07-17 14:15:00|367.24|361.24|367.1|361.1|368.62|362.62|366.96|360.96|0
1594995600000|2020-07-17 14:20:00|366.99|360.99|365.62|359.62|367.15|361.15|365.08|359.08|0
1594995900000|2020-07-17 14:25:00|365.57|359.57|365.38|359.38|365.65|359.65|364.21|358.21|0
1594996200000|2020-07-17 14:30:00|365.36|359.36|364.86|358.86|365.54|359.54|364.57|358.57|0
1594996500000|2020-07-17 14:35:00|364.88|358.88|366.73|360.73|366.94|360.94|364.88|358.88|0
1594996800000|2020-07-17 14:40:00|366.67|360.67|365.27|359.27|366.68|360.68|365.27|359.27|0
1594997100000|2020-07-17 14:45:00|365.24|359.24|366.52|360.52|366.66|360.66|364.89|358.89|0
1594997400000|2020-07-17 14:50:00|366.49|360.49|367.03|361.03|367.03|361.03|366.42|360.42|0
1594997700000|2020-07-17 14:55:00|367.02|361.02|367.47|361.47|367.88|361.88|366.91|360.91|0
1594998000000|2020-07-17 15:00:00|367.53|361.53|366.62|360.62|367.55|361.55|366.07|360.07|0
1594998300000|2020-07-17 15:05:00|366.67|360.67|367.22|361.22|367.22|361.22|366.59|360.59|0
1594998600000|2020-07-17 15:10:00|367.24|361.24|367.6|361.6|367.96|361.96|367.24|361.24|0
1594998900000|2020-07-17 15:15:00|367.63|361.63|367.55|361.55|368|362|367.49|361.49|0
1594999200000|2020-07-17 15:20:00|367.59|361.59|367.68|361.68|368.08|362.08|367.57|361.57|0
1594999500000|2020-07-17 15:25:00|367.66|361.66|368.3|362.3|368.32|362.32|367.64|361.64|0
1594999800000|2020-07-17 15:30:00|368.32|362.32|367.05|361.05|368.38|362.38|367.05|361.05|0
1595000100000|2020-07-17 15:35:00|367.06|361.06|366.94|360.94|367.45|361.45|366.93|360.93|0
1595000400000|2020-07-17 15:40:00|366.92|360.92|366.43|360.43|367.23|361.23|366.39|360.39|0
1595000700000|2020-07-17 15:45:00|366.42|360.42|365.6|359.6|366.59|360.59|365.38|359.38|0
1595001000000|2020-07-17 15:50:00|365.65|359.65|365.73|359.73|365.73|359.73|365.08|359.08|0
1595001300000|2020-07-17 15:55:00|365.75|359.75|366.56|360.56|366.57|360.57|365.67|359.67|0
1595001600000|2020-07-17 16:00:00|366.59|360.59|366.11|360.11|366.73|360.73|365.94|359.94|0
1595001900000|2020-07-17 16:05:00|366.06|360.06|366.18|360.18|366.23|360.23|365.83|359.83|0
1595002200000|2020-07-17 16:10:00|366.19|360.19|366.18|360.18|366.25|360.25|365.79|359.79|0
1595002500000|2020-07-17 16:15:00|366.17|360.17|366.38|360.38|366.88|360.88|366.17|360.17|0
1595002800000|2020-07-17 16:20:00|366.37|360.37|366.47|360.47|366.47|360.47|366.11|360.11|0
1595003100000|2020-07-17 16:25:00|366.46|360.46|366.84|360.84|366.98|360.98|366.46|360.46|0
1595003400000|2020-07-17 16:30:00|366.83|360.83|367.74|361.74|367.78|361.78|366.83|360.83|0
1595003700000|2020-07-17 16:35:00|367.75|361.75|367.7|361.7|368.09|362.09|367.61|361.61|0
1595004000000|2020-07-17 16:40:00|367.71|361.71|367.48|361.48|367.77|361.77|367.46|361.46|0
1595004300000|2020-07-17 16:45:00|367.55|361.55|367.51|361.51|367.75|361.75|367.32|361.32|0
1595004600000|2020-07-17 16:50:00|367.52|361.52|367.19|361.19|367.68|361.68|367.02|361.02|0
1595004900000|2020-07-17 16:55:00|367.27|361.27|367.06|361.06|367.27|361.27|366.69|360.69|0
1595005200000|2020-07-17 17:00:00|367.04|361.04|366.17|360.17|367.09|361.09|366.12|360.12|0
1595005500000|2020-07-17 17:05:00|366.25|360.25|366.48|360.48|366.57|360.57|366.25|360.25|0
1595005800000|2020-07-17 17:10:00|366.49|360.49|366.67|360.67|366.68|360.68|366.46|360.46|0
1595006100000|2020-07-17 17:15:00|366.66|360.66|365.8|359.8|366.96|360.96|365.67|359.67|0
1595006400000|2020-07-17 17:20:00|365.84|359.84|366.18|360.18|366.24|360.24|365.74|359.74|0
1595006700000|2020-07-17 17:25:00|366.21|360.21|366.06|360.06|366.32|360.32|365.93|359.93|0
1595007000000|2020-07-17 17:30:00|366.05|360.05|366.05|360.05|366.29|360.29|365.95|359.95|0
1595007300000|2020-07-17 17:35:00|366.04|360.04|365.72|359.72|366.14|360.14|365.71|359.71|0
1595007600000|2020-07-17 17:40:00|365.73|359.73|366.3|360.3|366.38|360.38|365.73|359.73|0
1595007900000|2020-07-17 17:45:00|366.33|360.33|365.94|359.94|366.49|360.49|365.94|359.94|0
1595008200000|2020-07-17 17:50:00|365.87|359.87|365.55|359.55|365.87|359.87|365.49|359.49|0
1595008500000|2020-07-17 17:55:00|365.56|359.56|365.59|359.59|365.62|359.62|365.43|359.43|0
1595008800000|2020-07-17 18:00:00|365.6|359.6|365.7|359.7|365.81|359.81|365.53|359.53|0
1595009100000|2020-07-17 18:05:00|365.73|359.73|366.43|360.43|366.43|360.43|365.71|359.71|0
1595009400000|2020-07-17 18:10:00|366.44|360.44|366.27|360.27|366.56|360.56|366.24|360.24|0
1595009700000|2020-07-17 18:15:00|366.26|360.26|366.42|360.42|366.44|360.44|366.26|360.26|0
1595010000000|2020-07-17 18:20:00|366.43|360.43|366.21|360.21|366.43|360.43|366.09|360.09|0
1595010300000|2020-07-17 18:25:00|366.25|360.25|365.37|359.37|366.25|360.25|365.37|359.37|0
1595010600000|2020-07-17 18:30:00|365.35|359.35|364.8|358.8|365.35|359.35|364.64|358.64|0
1595010900000|2020-07-17 18:35:00|364.77|358.77|364.97|358.97|365.19|359.19|364.49|358.49|0
1595011200000|2020-07-17 18:40:00|364.96|358.96|365.09|359.09|365.25|359.25|364.88|358.88|0
1595011500000|2020-07-17 18:45:00|365.1|359.1|365.28|359.28|365.3|359.3|364.96|358.96|0
1595011800000|2020-07-17 18:50:00|365.29|359.29|365.29|359.29|365.39|359.39|365.17|359.17|0
1595012100000|2020-07-17 18:55:00|365.24|359.24|365.35|359.35|365.49|359.49|365.19|359.19|0
1595012400000|2020-07-17 19:00:00|365.29|359.29|365.29|359.29|365.41|359.41|365.18|359.18|0
1595012700000|2020-07-17 19:05:00|365.28|359.28|365.18|359.18|365.28|359.28|364.71|358.71|0
1595013000000|2020-07-17 19:10:00|365.17|359.17|365.19|359.19|365.27|359.27|365.04|359.04|0
1595013300000|2020-07-17 19:15:00|365.18|359.18|365.36|359.36|365.4|359.4|365.08|359.08|0
1595013600000|2020-07-17 19:20:00|365.38|359.38|365.76|359.76|365.76|359.76|365.34|359.34|0
1595013900000|2020-07-17 19:25:00|365.77|359.77|365.72|359.72|365.83|359.83|365.59|359.59|0
1595014200000|2020-07-17 19:30:00|365.73|359.73|365.08|359.08|365.73|359.73|364.98|358.98|0
1595014500000|2020-07-17 19:35:00|365.1|359.1|365.11|359.11|365.4|359.4|364.94|358.94|0
1595014800000|2020-07-17 19:40:00|365.14|359.14|365.38|359.38|365.42|359.42|365|359|0
1595015100000|2020-07-17 19:45:00|365.28|359.28|365.09|359.09|365.36|359.36|365|359|0
1595015400000|2020-07-17 19:50:00|365.14|359.14|364.59|358.59|365.14|359.14|364.54|358.54|0
1595015700000|2020-07-17 19:55:00|364.6|358.6|364.58|358.58|365.02|359.02|364.42|358.42|0
1595251800000|2020-07-20 13:30:00|365.89|359.89|365.42|359.42|366.22|360.22|365.23|359.23|0
1595252100000|2020-07-20 13:35:00|365.38|359.38|366.75|360.75|366.88|360.88|363.84|357.84|0
1595252400000|2020-07-20 13:40:00|366.76|360.76|366.25|360.25|367.79|361.79|365.58|359.58|0
1595252700000|2020-07-20 13:45:00|366.26|360.26|364.82|358.82|366.41|360.41|364.8|358.8|0
1595253000000|2020-07-20 13:50:00|364.8|358.8|363.94|357.94|364.8|358.8|363.74|357.74|0
1595253300000|2020-07-20 13:55:00|363.93|357.93|363.39|357.39|364.04|358.04|362.82|356.82|0
1595253600000|2020-07-20 14:00:00|363.4|357.4|362.56|356.56|363.5|357.5|362.27|356.27|0
1595253900000|2020-07-20 14:05:00|362.61|356.61|362.95|356.95|363.31|357.31|362.35|356.35|0
1595254200000|2020-07-20 14:10:00|362.96|356.96|362.97|356.97|363.52|357.52|362.96|356.96|0
1595254500000|2020-07-20 14:15:00|362.99|356.99|362.29|356.29|363.12|357.12|362.28|356.28|0
1595254800000|2020-07-20 14:20:00|362.2|356.2|363.5|357.5|363.5|357.5|362.2|356.2|0
1595255100000|2020-07-20 14:25:00|363.47|357.47|364.23|358.23|364.53|358.53|363.36|357.36|0
1595255400000|2020-07-20 14:30:00|364.21|358.21|363.45|357.45|364.23|358.23|363.25|357.25|0
1595255700000|2020-07-20 14:35:00|363.44|357.44|362.76|356.76|363.82|357.82|362.74|356.74|0
1595256000000|2020-07-20 14:40:00|362.7|356.7|362.15|356.15|362.78|356.78|362.1|356.1|0
1595256300000|2020-07-20 14:45:00|362.14|356.14|362.09|356.09|362.48|356.48|361.99|355.99|0
1595256600000|2020-07-20 14:50:00|362.08|356.08|361.97|355.97|362.11|356.11|361.56|355.56|0
1595256900000|2020-07-20 14:55:00|361.99|355.99|362.84|356.84|362.88|356.88|361.99|355.99|0
1595257200000|2020-07-20 15:00:00|362.86|356.86|363.03|357.03|363.41|357.41|362.85|356.85|0
1595257500000|2020-07-20 15:05:00|363.01|357.01|362.46|356.46|363.01|357.01|362.14|356.14|0
1595257800000|2020-07-20 15:10:00|362.56|356.56|362.02|356.02|362.91|356.91|362.02|356.02|0
1595258100000|2020-07-20 15:15:00|362.04|356.04|361.72|355.72|362.28|356.28|361.71|355.71|0
1595258400000|2020-07-20 15:20:00|361.68|355.68|361.02|355.02|362.01|356.01|360.89|354.89|0
1595258700000|2020-07-20 15:25:00|361.01|355.01|361.79|355.79|361.91|355.91|361.01|355.01|0
1595259000000|2020-07-20 15:30:00|361.81|355.81|362.55|356.55|362.64|356.64|361.73|355.73|0
1595259300000|2020-07-20 15:35:00|362.56|356.56|362.62|356.62|362.76|356.76|362.49|356.49|0
1595259600000|2020-07-20 15:40:00|362.63|356.63|362.3|356.3|362.64|356.64|362.13|356.13|0
1595259900000|2020-07-20 15:45:00|362.29|356.29|363.25|357.25|363.25|357.25|362.2|356.2|0
1595260200000|2020-07-20 15:50:00|363.27|357.27|363.29|357.29|363.49|357.49|363.17|357.17|0
1595260500000|2020-07-20 15:55:00|363.32|357.32|363.04|357.04|363.5|357.5|363.03|357.03|0
1595260800000|2020-07-20 16:00:00|363.05|357.05|362.48|356.48|363.13|357.13|362.48|356.48|0
1595261100000|2020-07-20 16:05:00|362.47|356.47|362.02|356.02|362.48|356.48|362|356|0
1595261400000|2020-07-20 16:10:00|362.03|356.03|362.43|356.43|362.45|356.45|361.93|355.93|0
1595261700000|2020-07-20 16:15:00|362.4|356.4|362.68|356.68|362.68|356.68|362.33|356.33|0
1595262000000|2020-07-20 16:20:00|362.63|356.63|361.97|355.97|362.78|356.78|361.97|355.97|0
1595262300000|2020-07-20 16:25:00|361.95|355.95|361.75|355.75|362|356|361.54|355.54|0
1595262600000|2020-07-20 16:30:00|361.74|355.74|362.35|356.35|362.35|356.35|361.39|355.39|0
1595262900000|2020-07-20 16:35:00|362.36|356.36|362.38|356.38|362.46|356.46|362.21|356.21|0
1595263200000|2020-07-20 16:40:00|362.32|356.32|362.22|356.22|362.39|356.39|362.13|356.13|0
1595263500000|2020-07-20 16:45:00|362.21|356.21|362.02|356.02|362.21|356.21|361.98|355.98|0
1595263800000|2020-07-20 16:50:00|362.03|356.03|361.73|355.73|362.04|356.04|361.53|355.53|0
1595264100000|2020-07-20 16:55:00|361.74|355.74|361.72|355.72|361.85|355.85|361.66|355.66|0
1595264400000|2020-07-20 17:00:00|361.73|355.73|362.11|356.11|362.13|356.13|361.71|355.71|0
1595264700000|2020-07-20 17:05:00|362.12|356.12|362.32|356.32|362.58|356.58|362.12|356.12|0
1595265000000|2020-07-20 17:10:00|362.34|356.34|362.2|356.2|362.62|356.62|362.2|356.2|0
1595265300000|2020-07-20 17:15:00|362.13|356.13|362.5|356.5|362.61|356.61|361.97|355.97|0
1595265600000|2020-07-20 17:20:00|362.51|356.51|362.76|356.76|362.76|356.76|362.45|356.45|0
1595265900000|2020-07-20 17:25:00|362.71|356.71|362.47|356.47|362.74|356.74|362.34|356.34|0
1595266200000|2020-07-20 17:30:00|362.43|356.43|362.67|356.67|362.75|356.75|362.39|356.39|0
1595266500000|2020-07-20 17:35:00|362.66|356.66|362.85|356.85|362.91|356.91|362.64|356.64|0
1595266800000|2020-07-20 17:40:00|362.87|356.87|362.95|356.95|363.06|357.06|362.77|356.77|0
1595267100000|2020-07-20 17:45:00|362.96|356.96|362.72|356.72|363.05|357.05|362.69|356.69|0
1595267400000|2020-07-20 17:50:00|362.73|356.73|362.51|356.51|362.73|356.73|362.42|356.42|0
1595267700000|2020-07-20 17:55:00|362.52|356.52|362.42|356.42|362.52|356.52|362.41|356.41|0
1595268000000|2020-07-20 18:00:00|362.39|356.39|362.6|356.6|362.62|356.62|362.2|356.2|0
1595268300000|2020-07-20 18:05:00|362.55|356.55|362.88|356.88|362.96|356.96|362.51|356.51|0
1595268600000|2020-07-20 18:10:00|362.91|356.91|362.63|356.63|362.91|356.91|362.61|356.61|0
1595268900000|2020-07-20 18:15:00|362.64|356.64|362.15|356.15|362.64|356.64|362.13|356.13|0
1595269200000|2020-07-20 18:20:00|362.17|356.17|362.39|356.39|362.46|356.46|362.16|356.16|0
1595269500000|2020-07-20 18:25:00|362.42|356.42|362.39|356.39|362.44|356.44|362.23|356.23|0
1595269800000|2020-07-20 18:30:00|362.38|356.38|362.74|356.74|362.92|356.92|362.36|356.36|0
1595270100000|2020-07-20 18:35:00|362.73|356.73|362.64|356.64|362.77|356.77|362.64|356.64|0
1595270400000|2020-07-20 18:40:00|362.62|356.62|362.24|356.24|362.67|356.67|362.23|356.23|0
1595270700000|2020-07-20 18:45:00|362.25|356.25|362.65|356.65|362.65|356.65|362.24|356.24|0
1595271000000|2020-07-20 18:50:00|362.71|356.71|363.07|357.07|363.2|357.2|362.68|356.68|0
1595271300000|2020-07-20 18:55:00|363.08|357.08|363.23|357.23|363.4|357.4|363.04|357.04|0
1595271600000|2020-07-20 19:00:00|363.28|357.28|363.04|357.04|363.28|357.28|362.99|356.99|0
1595271900000|2020-07-20 19:05:00|363.07|357.07|362.87|356.87|363.17|357.17|362.86|356.86|0
1595272200000|2020-07-20 19:10:00|362.86|356.86|362.45|356.45|362.96|356.96|362.32|356.32|0
1595272500000|2020-07-20 19:15:00|362.46|356.46|362.35|356.35|362.6|356.6|362.35|356.35|0
1595272800000|2020-07-20 19:20:00|362.36|356.36|362.25|356.25|362.53|356.53|362.25|356.25|0
1595273100000|2020-07-20 19:25:00|362.19|356.19|362.23|356.23|362.23|356.23|361.77|355.77|0
1595273400000|2020-07-20 19:30:00|362.21|356.21|361.76|355.76|362.46|356.46|361.73|355.73|0
1595273700000|2020-07-20 19:35:00|361.78|355.78|362.07|356.07|362.35|356.35|361.71|355.71|0
1595274000000|2020-07-20 19:40:00|362.08|356.08|361.94|355.94|362.44|356.44|361.94|355.94|0
1595274300000|2020-07-20 19:45:00|361.9|355.9|362.66|356.66|362.74|356.74|361.84|355.84|0
1595274600000|2020-07-20 19:50:00|362.68|356.68|363.04|357.04|363.1|357.1|362.6|356.6|0
1595274900000|2020-07-20 19:55:00|363.03|357.03|362.82|356.82|363.13|357.13|362.65|356.65|0
1595338200000|2020-07-21 13:30:00|365.8|359.8|365.97|359.97|366.56|360.56|365.8|359.8|0
1595338500000|2020-07-21 13:35:00|366.01|360.01|365.82|359.82|366.43|360.43|364.9|358.9|0
1595338800000|2020-07-21 13:40:00|365.8|359.8|365.88|359.88|365.93|359.93|364.49|358.49|0
1595339100000|2020-07-21 13:45:00|365.78|359.78|365.78|359.78|365.81|359.81|365.11|359.11|0
1595339400000|2020-07-21 13:50:00|365.77|359.77|364.91|358.91|366|360|364.91|358.91|0
1595339700000|2020-07-21 13:55:00|364.89|358.89|363.9|357.9|364.97|358.97|363.72|357.72|0
1595340000000|2020-07-21 14:00:00|363.91|357.91|363.1|357.1|363.97|357.97|362.78|356.78|0
1595340300000|2020-07-21 14:05:00|363.09|357.09|362.54|356.54|363.21|357.21|362.54|356.54|0
1595340600000|2020-07-21 14:10:00|362.42|356.42|362.33|356.33|362.62|356.62|361.64|355.64|0
1595340900000|2020-07-21 14:15:00|362.35|356.35|362.66|356.66|363.22|357.22|362.35|356.35|0
1595341200000|2020-07-21 14:20:00|362.7|356.7|362.51|356.51|363.13|357.13|362.51|356.51|0
1595341500000|2020-07-21 14:25:00|362.48|356.48|361.54|355.54|362.51|356.51|360.84|354.84|0
1595341800000|2020-07-21 14:30:00|361.53|355.53|363.21|357.21|363.61|357.61|361.53|355.53|0
1595342100000|2020-07-21 14:35:00|363.23|357.23|363.84|357.84|364.09|358.09|363.02|357.02|0
1595342400000|2020-07-21 14:40:00|363.89|357.89|363.31|357.31|363.97|357.97|363.31|357.31|0
1595342700000|2020-07-21 14:45:00|363.28|357.28|363.33|357.33|363.51|357.51|362.92|356.92|0
1595343000000|2020-07-21 14:50:00|363.34|357.34|363.46|357.46|363.51|357.51|362.78|356.78|0
1595343300000|2020-07-21 14:55:00|363.47|357.47|363.56|357.56|363.71|357.71|363.17|357.17|0
1595343600000|2020-07-21 15:00:00|363.57|357.57|363.89|357.89|364.11|358.11|363.57|357.57|0
1595343900000|2020-07-21 15:05:00|363.9|357.9|362.99|356.99|363.9|357.9|362.83|356.83|0
1595344200000|2020-07-21 15:10:00|362.96|356.96|362.54|356.54|363.02|357.02|362.45|356.45|0
1595344500000|2020-07-21 15:15:00|362.6|356.6|362.9|356.9|363.29|357.29|362.58|356.58|0
1595344800000|2020-07-21 15:20:00|362.91|356.91|362.42|356.42|362.91|356.91|362.23|356.23|0
1595345100000|2020-07-21 15:25:00|362.44|356.44|362.45|356.45|362.86|356.86|362.16|356.16|0
1595345400000|2020-07-21 15:30:00|362.46|356.46|362|356|362.68|356.68|361.72|355.72|0
1595345700000|2020-07-21 15:35:00|362.01|356.01|361.6|355.6|362.06|356.06|361.49|355.49|0
1595346000000|2020-07-21 15:40:00|361.59|355.59|362.26|356.26|362.29|356.29|361.49|355.49|0
1595346300000|2020-07-21 15:45:00|362.27|356.27|362.69|356.69|362.77|356.77|362.05|356.05|0
1595346600000|2020-07-21 15:50:00|362.66|356.66|363.54|357.54|363.85|357.85|362.65|356.65|0
1595346900000|2020-07-21 15:55:00|363.56|357.56|363.69|357.69|363.82|357.82|363.34|357.34|0
1595347200000|2020-07-21 16:00:00|363.68|357.68|363.67|357.67|364.28|358.28|363.66|357.66|0
1595347500000|2020-07-21 16:05:00|363.68|357.68|363.91|357.91|364.13|358.13|363.64|357.64|0
1595347800000|2020-07-21 16:10:00|363.94|357.94|364.28|358.28|364.29|358.29|363.77|357.77|0
1595348100000|2020-07-21 16:15:00|364.29|358.29|364.97|358.97|364.98|358.98|364.28|358.28|0
1595348400000|2020-07-21 16:20:00|364.98|358.98|365.18|359.18|365.52|359.52|364.98|358.98|0
1595348700000|2020-07-21 16:25:00|365.17|359.17|365.02|359.02|365.25|359.25|365|359|0
1595349000000|2020-07-21 16:30:00|365.01|359.01|365.52|359.52|365.57|359.57|365.01|359.01|0
1595349300000|2020-07-21 16:35:00|365.53|359.53|364.31|358.31|365.53|359.53|364.23|358.23|0
1595349600000|2020-07-21 16:40:00|364.32|358.32|365.51|359.51|365.56|359.56|364.32|358.32|0
1595349900000|2020-07-21 16:45:00|365.52|359.52|365.87|359.87|365.88|359.88|365.52|359.52|0
1595350200000|2020-07-21 16:50:00|365.88|359.88|365.47|359.47|365.95|359.95|365.41|359.41|0
1595350500000|2020-07-21 16:55:00|365.49|359.49|367.21|361.21|367.32|361.32|365.49|359.49|0
1595350800000|2020-07-21 17:00:00|367.23|361.23|366.89|360.89|367.44|361.44|366.88|360.88|0
1595351100000|2020-07-21 17:05:00|366.91|360.91|366.58|360.58|366.91|360.91|366.46|360.46|0
1595351400000|2020-07-21 17:10:00|366.56|360.56|366.39|360.39|366.6|360.6|366.25|360.25|0
1595351700000|2020-07-21 17:15:00|366.37|360.37|366.59|360.59|366.61|360.61|365.95|359.95|0
1595352000000|2020-07-21 17:20:00|366.58|360.58|366.52|360.52|366.66|360.66|366.3|360.3|0
1595352300000|2020-07-21 17:25:00|366.51|360.51|366.95|360.95|367|361|366.48|360.48|0
1595352600000|2020-07-21 17:30:00|366.72|360.72|366.34|360.34|366.72|360.72|366.26|360.26|0
1595352900000|2020-07-21 17:35:00|366.35|360.35|366.26|360.26|366.41|360.41|366.07|360.07|0
1595353200000|2020-07-21 17:40:00|366.3|360.3|366.38|360.38|366.58|360.58|366.3|360.3|0
1595353500000|2020-07-21 17:45:00|366.39|360.39|365.71|359.71|366.39|360.39|365.71|359.71|0
1595353800000|2020-07-21 17:50:00|365.72|359.72|365.14|359.14|365.72|359.72|365.14|359.14|0
1595354100000|2020-07-21 17:55:00|365.16|359.16|365.16|359.16|365.28|359.28|364.98|358.98|0
1595354400000|2020-07-21 18:00:00|365.14|359.14|365.57|359.57|365.62|359.62|365.14|359.14|0
1595354700000|2020-07-21 18:05:00|365.58|359.58|365.57|359.57|365.87|359.87|365.33|359.33|0
1595355000000|2020-07-21 18:10:00|365.53|359.53|365.03|359.03|365.54|359.54|365.02|359.02|0
1595355300000|2020-07-21 18:15:00|365|359|364.98|358.98|365.15|359.15|364.94|358.94|0
1595355600000|2020-07-21 18:20:00|364.97|358.97|364.98|358.98|365.2|359.2|364.85|358.85|0
1595355900000|2020-07-21 18:25:00|364.84|358.84|365.13|359.13|365.13|359.13|364.8|358.8|0
1595356200000|2020-07-21 18:30:00|365.16|359.16|365.08|359.08|365.18|359.18|365.02|359.02|0
1595356500000|2020-07-21 18:35:00|365.07|359.07|364.99|358.99|365.2|359.2|364.96|358.96|0
1595356800000|2020-07-21 18:40:00|365|359|365.41|359.41|365.49|359.49|365|359|0
1595357100000|2020-07-21 18:45:00|365.39|359.39|365.26|359.26|365.47|359.47|365.2|359.2|0
1595357400000|2020-07-21 18:50:00|365.25|359.25|365.2|359.2|365.25|359.25|364.79|358.79|0
1595357700000|2020-07-21 18:55:00|365.21|359.21|365.28|359.28|365.29|359.29|365.07|359.07|0
1595358000000|2020-07-21 19:00:00|365.25|359.25|365.18|359.18|365.42|359.42|365.11|359.11|0
1595358300000|2020-07-21 19:05:00|365.25|359.25|365.26|359.26|365.33|359.33|365.16|359.16|0
1595358600000|2020-07-21 19:10:00|365.24|359.24|364.43|358.43|365.33|359.33|364.4|358.4|0
1595358900000|2020-07-21 19:15:00|364.4|358.4|363.82|357.82|364.4|358.4|363.47|357.47|0
1595359200000|2020-07-21 19:20:00|363.83|357.83|363.39|357.39|363.91|357.91|363.32|357.32|0
1595359500000|2020-07-21 19:25:00|363.38|357.38|363.45|357.45|363.71|357.71|363.36|357.36|0
1595359800000|2020-07-21 19:30:00|363.46|357.46|363.13|357.13|363.6|357.6|363.13|357.13|0
1595360100000|2020-07-21 19:35:00|363.11|357.11|362.77|356.77|363.12|357.12|362.68|356.68|0
1595360400000|2020-07-21 19:40:00|362.71|356.71|362.39|356.39|362.82|356.82|362.27|356.27|0
1595360700000|2020-07-21 19:45:00|362.37|356.37|362.65|356.65|362.79|356.79|362.2|356.2|0
1595361000000|2020-07-21 19:50:00|362.66|356.66|361.56|355.56|362.82|356.82|361.54|355.54|0
1595361300000|2020-07-21 19:55:00|361.58|355.58|362.38|356.38|362.61|356.61|361.58|355.58|0
1595424600000|2020-07-22 13:30:00|362.14|356.14|362.08|356.08|362.37|356.37|361.71|355.71|0
1595424900000|2020-07-22 13:35:00|362.09|356.09|363.22|357.22|363.38|357.38|361.62|355.62|0
1595425200000|2020-07-22 13:40:00|363.23|357.23|362.43|356.43|363.33|357.33|361.8|355.8|0
1595425500000|2020-07-22 13:45:00|362.42|356.42|360.61|354.61|362.75|356.75|360.44|354.44|0
1595425800000|2020-07-22 13:50:00|360.63|354.63|360.54|354.54|361.02|355.02|359.64|353.64|0
1595426100000|2020-07-22 13:55:00|360.59|354.59|360.38|354.38|360.67|354.67|359.83|353.83|0
1595426400000|2020-07-22 14:00:00|360.39|354.39|361.16|355.16|361.6|355.6|360.09|354.09|0
1595426700000|2020-07-22 14:05:00|361.15|355.15|360.08|354.08|361.23|355.23|359.81|353.81|0
1595427000000|2020-07-22 14:10:00|360.13|354.13|358.98|352.98|360.13|354.13|358.83|352.83|0
1595427300000|2020-07-22 14:15:00|359|353|359.35|353.35|359.43|353.43|358.27|352.27|0
1595427600000|2020-07-22 14:20:00|359.34|353.34|359.5|353.5|359.93|353.93|359.34|353.34|0
1595427900000|2020-07-22 14:25:00|359.56|353.56|358.52|352.52|359.61|353.61|358.5|352.5|0
1595428200000|2020-07-22 14:30:00|358.6|352.6|358.4|352.4|358.87|352.87|357.91|351.91|0
1595428500000|2020-07-22 14:35:00|358.42|352.42|359.41|353.41|359.41|353.41|358.36|352.36|0
1595428800000|2020-07-22 14:40:00|359.5|353.5|358.47|352.47|359.54|353.54|358.44|352.44|0
1595429100000|2020-07-22 14:45:00|358.48|352.48|357.73|351.73|358.82|352.82|357.6|351.6|0
1595429400000|2020-07-22 14:50:00|357.65|351.65|357.84|351.84|357.98|351.98|357.58|351.58|0
1595429700000|2020-07-22 14:55:00|357.9|351.9|357.76|351.76|358.12|352.12|357.29|351.29|0
1595430000000|2020-07-22 15:00:00|357.74|351.74|358.31|352.31|358.34|352.34|357.67|351.67|0
1595430300000|2020-07-22 15:05:00|358.3|352.3|358.09|352.09|358.46|352.46|357.96|351.96|0
1595430600000|2020-07-22 15:10:00|358.1|352.1|357.44|351.44|358.19|352.19|357.43|351.43|0
1595430900000|2020-07-22 15:15:00|357.43|351.43|357.57|351.57|357.63|351.63|357.31|351.31|0
1595431200000|2020-07-22 15:20:00|357.56|351.56|357.76|351.76|358.05|352.05|357.56|351.56|0
1595431500000|2020-07-22 15:25:00|357.71|351.71|357.32|351.32|358.01|352.01|357.27|351.27|0
1595431800000|2020-07-22 15:30:00|357.33|351.33|357.43|351.43|357.58|351.58|357.21|351.21|0
1595432100000|2020-07-22 15:35:00|357.42|351.42|356.91|350.91|357.42|351.42|356.44|350.44|0
1595432400000|2020-07-22 15:40:00|356.89|350.89|357.11|351.11|357.11|351.11|356.61|350.61|0
1595432700000|2020-07-22 15:45:00|357.12|351.12|356.74|350.74|357.15|351.15|356.68|350.68|0
1595433000000|2020-07-22 15:50:00|356.73|350.73|357.45|351.45|357.45|351.45|356.73|350.73|0
1595433300000|2020-07-22 15:55:00|357.46|351.46|357.42|351.42|357.73|351.73|357.14|351.14|0
1595433600000|2020-07-22 16:00:00|357.47|351.47|357.3|351.3|357.74|351.74|357.3|351.3|0
1595433900000|2020-07-22 16:05:00|357.31|351.31|357.02|351.02|357.33|351.33|356.83|350.83|0
1595434200000|2020-07-22 16:10:00|357.04|351.04|357.34|351.34|357.44|351.44|356.82|350.82|0
1595434500000|2020-07-22 16:15:00|357.33|351.33|357.43|351.43|357.6|351.6|357.1|351.1|0
1595434800000|2020-07-22 16:20:00|357.42|351.42|357.1|351.1|357.42|351.42|357.05|351.05|0
1595435100000|2020-07-22 16:25:00|356.89|350.89|357.21|351.21|357.5|351.5|356.88|350.88|0
1595435400000|2020-07-22 16:30:00|357.23|351.23|357.28|351.28|357.28|351.28|357.07|351.07|0
1595435700000|2020-07-22 16:35:00|357.29|351.29|356.66|350.66|357.31|351.31|356.64|350.64|0
1595436000000|2020-07-22 16:40:00|356.64|350.64|356.95|350.95|357.01|351.01|356.52|350.52|0
1595436300000|2020-07-22 16:45:00|356.99|350.99|357.45|351.45|357.45|351.45|356.84|350.84|0
1595436600000|2020-07-22 16:50:00|357.49|351.49|357.16|351.16|357.55|351.55|357.1|351.1|0
1595436900000|2020-07-22 16:55:00|357.17|351.17|357.25|351.25|357.31|351.31|357.06|351.06|0
1595437200000|2020-07-22 17:00:00|357.24|351.24|357.32|351.32|357.37|351.37|357.18|351.18|0
1595437500000|2020-07-22 17:05:00|357.33|351.33|357.81|351.81|357.81|351.81|357.2|351.2|0
1595437800000|2020-07-22 17:10:00|357.8|351.8|357.7|351.7|357.88|351.88|357.49|351.49|0
1595438100000|2020-07-22 17:15:00|357.64|351.64|357.63|351.63|357.72|351.72|357.51|351.51|0
1595438400000|2020-07-22 17:20:00|357.64|351.64|358.2|352.2|358.33|352.33|357.64|351.64|0
1595438700000|2020-07-22 17:25:00|358.16|352.16|357.97|351.97|358.16|352.16|357.95|351.95|0
1595439000000|2020-07-22 17:30:00|358.04|352.04|358.18|352.18|358.22|352.22|358.04|352.04|0
1595439300000|2020-07-22 17:35:00|358.19|352.19|357.93|351.93|358.34|352.34|357.93|351.93|0
1595439600000|2020-07-22 17:40:00|357.92|351.92|357.8|351.8|358.02|352.02|357.72|351.72|0
1595439900000|2020-07-22 17:45:00|357.79|351.79|357.31|351.31|357.79|351.79|357.28|351.28|0
1595440200000|2020-07-22 17:50:00|357.3|351.3|357.06|351.06|357.3|351.3|357.04|351.04|0
1595440500000|2020-07-22 17:55:00|357.04|351.04|356.47|350.47|357.06|351.06|356.46|350.46|0
1595440800000|2020-07-22 18:00:00|356.39|350.39|356.77|350.77|356.98|350.98|356.22|350.22|0
1595441100000|2020-07-22 18:05:00|356.75|350.75|356.5|350.5|356.79|350.79|356.47|350.47|0
1595441400000|2020-07-22 18:10:00|356.48|350.48|356.63|350.63|356.64|350.64|356.32|350.32|0
1595441700000|2020-07-22 18:15:00|356.62|350.62|356.24|350.24|356.62|350.62|356.24|350.24|0
1595442000000|2020-07-22 18:20:00|356.29|350.29|356.44|350.44|356.59|350.59|356.28|350.28|0
1595442300000|2020-07-22 18:25:00|356.43|350.43|356.07|350.07|356.52|350.52|356.06|350.06|0
1595442600000|2020-07-22 18:30:00|356.05|350.05|356.33|350.33|356.35|350.35|355.97|349.97|0
1595442900000|2020-07-22 18:35:00|356.39|350.39|356.65|350.65|356.67|350.67|356.39|350.39|0
1595443200000|2020-07-22 18:40:00|356.67|350.67|357.05|351.05|357.1|351.1|356.67|350.67|0
1595443500000|2020-07-22 18:45:00|356.99|350.99|356.81|350.81|357.02|351.02|356.74|350.74|0
1595443800000|2020-07-22 18:50:00|356.8|350.8|357.79|351.79|357.79|351.79|356.8|350.8|0
1595444100000|2020-07-22 18:55:00|357.82|351.82|356.96|350.96|357.82|351.82|356.95|350.95|0
1595444400000|2020-07-22 19:00:00|357.01|351.01|357.15|351.15|357.21|351.21|356.99|350.99|0
1595444700000|2020-07-22 19:05:00|357.06|351.06|357.33|351.33|357.4|351.4|356.95|350.95|0
1595445000000|2020-07-22 19:10:00|357.28|351.28|357.47|351.47|357.47|351.47|357.19|351.19|0
1595445300000|2020-07-22 19:15:00|357.54|351.54|356.91|350.91|357.56|351.56|356.91|350.91|0
1595445600000|2020-07-22 19:20:00|356.89|350.89|357.04|351.04|357.06|351.06|356.75|350.75|0
1595445900000|2020-07-22 19:25:00|357.02|351.02|356.56|350.56|357.11|351.11|356.48|350.48|0
1595446200000|2020-07-22 19:30:00|356.53|350.53|356.58|350.58|357.02|351.02|356.47|350.47|0
1595446500000|2020-07-22 19:35:00|356.64|350.64|356.81|350.81|356.97|350.97|356.64|350.64|0
1595446800000|2020-07-22 19:40:00|356.76|350.76|356.6|350.6|356.76|350.76|356.3|350.3|0
1595447100000|2020-07-22 19:45:00|356.58|350.58|357.18|351.18|357.19|351.19|356.58|350.58|0
1595447400000|2020-07-22 19:50:00|357.19|351.19|357.25|351.25|357.41|351.41|356.94|350.94|0
1595447700000|2020-07-22 19:55:00|357.24|351.24|357.6|351.6|357.72|351.72|357.15|351.15|0
1595511000000|2020-07-23 13:30:00|355.89|349.89|355.97|349.97|356.09|350.09|355.52|349.52|0
1595511300000|2020-07-23 13:35:00|356|350|356.41|350.41|356.99|350.99|356|350|0
1595511600000|2020-07-23 13:40:00|356.42|350.42|355.63|349.63|356.52|350.52|354.94|348.94|0
1595511900000|2020-07-23 13:45:00|355.65|349.65|356.31|350.31|356.59|350.59|355.64|349.64|0
1595512200000|2020-07-23 13:50:00|356.35|350.35|356.06|350.06|356.81|350.81|355.72|349.72|0
1595512500000|2020-07-23 13:55:00|355.9|349.9|356.29|350.29|356.34|350.34|355.84|349.84|0
1595512800000|2020-07-23 14:00:00|356.27|350.27|355.7|349.7|356.63|350.63|355.59|349.59|0
1595513100000|2020-07-23 14:05:00|355.69|349.69|355.78|349.78|356.18|350.18|355.41|349.41|0
1595513400000|2020-07-23 14:10:00|355.77|349.77|355.35|349.35|355.86|349.86|354.54|348.54|0
1595513700000|2020-07-23 14:15:00|355.36|349.36|354.35|348.35|356.71|350.71|354.31|348.31|0
1595514000000|2020-07-23 14:20:00|354.33|348.33|354.66|348.66|354.67|348.67|354.15|348.15|0
1595514300000|2020-07-23 14:25:00|354.7|348.7|354.6|348.6|355.49|349.49|354.56|348.56|0
1595514600000|2020-07-23 14:30:00|354.61|348.61|355.14|349.14|355.35|349.35|354.43|348.43|0
1595514900000|2020-07-23 14:35:00|355.11|349.11|355.56|349.56|355.94|349.94|354.85|348.85|0
1595515200000|2020-07-23 14:40:00|355.51|349.51|355.99|349.99|356.14|350.14|355.49|349.49|0
1595515500000|2020-07-23 14:45:00|356|350|355.71|349.71|356|350|355.54|349.54|0
1595515800000|2020-07-23 14:50:00|355.74|349.74|355.67|349.67|356.44|350.44|355.63|349.63|0
1595516100000|2020-07-23 14:55:00|355.68|349.68|355.22|349.22|355.86|349.86|355.15|349.15|0
1595516400000|2020-07-23 15:00:00|355.21|349.21|356.01|350.01|356.01|350.01|355.21|349.21|0
1595516700000|2020-07-23 15:05:00|356.02|350.02|356.87|350.87|356.87|350.87|355.92|349.92|0
1595517000000|2020-07-23 15:10:00|356.88|350.88|356.91|350.91|357.1|351.1|356.56|350.56|0
1595517300000|2020-07-23 15:15:00|356.9|350.9|356.95|350.95|357.11|351.11|356.64|350.64|0
1595517600000|2020-07-23 15:20:00|356.93|350.93|356.14|350.14|357|351|356.08|350.08|0
1595517900000|2020-07-23 15:25:00|356.15|350.15|356.36|350.36|356.38|350.38|356.14|350.14|0
1595518200000|2020-07-23 15:30:00|356.37|350.37|356.84|350.84|356.84|350.84|356.3|350.3|0
1595518500000|2020-07-23 15:35:00|356.86|350.86|356.88|350.88|356.91|350.91|356.71|350.71|0
1595518800000|2020-07-23 15:40:00|356.89|350.89|357|351|357.01|351.01|356.73|350.73|0
1595519100000|2020-07-23 15:45:00|356.99|350.99|357.2|351.2|357.21|351.21|356.85|350.85|0
1595519400000|2020-07-23 15:50:00|357.16|351.16|357.28|351.28|357.55|351.55|357.14|351.14|0
1595519700000|2020-07-23 15:55:00|357.27|351.27|357.57|351.57|357.64|351.64|357.27|351.27|0
1595520000000|2020-07-23 16:00:00|357.56|351.56|356.98|350.98|357.57|351.57|356.95|350.95|0
1595520300000|2020-07-23 16:05:00|356.96|350.96|356.64|350.64|357.16|351.16|356.64|350.64|0
1595520600000|2020-07-23 16:10:00|356.6|350.6|357.16|351.16|357.24|351.24|356.45|350.45|0
1595520900000|2020-07-23 16:15:00|357.17|351.17|357.15|351.15|357.34|351.34|357.04|351.04|0
1595521200000|2020-07-23 16:20:00|357.16|351.16|357.01|351.01|357.7|351.7|357|351|0
1595521500000|2020-07-23 16:25:00|356.89|350.89|356.58|350.58|356.99|350.99|356.15|350.15|0
1595521800000|2020-07-23 16:30:00|356.59|350.59|356.51|350.51|356.81|350.81|356.5|350.5|0
1595522100000|2020-07-23 16:35:00|356.53|350.53|356|350|356.56|350.56|355.92|349.92|0
1595522400000|2020-07-23 16:40:00|355.99|349.99|356.61|350.61|356.8|350.8|355.97|349.97|0
1595522700000|2020-07-23 16:45:00|356.63|350.63|356.46|350.46|356.76|350.76|356.32|350.32|0
1595523000000|2020-07-23 16:50:00|356.45|350.45|356.39|350.39|356.48|350.48|356.16|350.16|0
1595523300000|2020-07-23 16:55:00|356.41|350.41|356.37|350.37|356.43|350.43|356.11|350.11|0
1595523600000|2020-07-23 17:00:00|356.35|350.35|356.58|350.58|356.82|350.82|356.32|350.32|0
1595523900000|2020-07-23 17:05:00|356.61|350.61|356.67|350.67|356.74|350.74|356.56|350.56|0
1595524200000|2020-07-23 17:10:00|356.69|350.69|356.94|350.94|357|351|356.6|350.6|0
1595524500000|2020-07-23 17:15:00|356.98|350.98|356.18|350.18|357|351|356.18|350.18|0
1595524800000|2020-07-23 17:20:00|356.2|350.2|355.73|349.73|356.28|350.28|355.64|349.64|0
1595525100000|2020-07-23 17:25:00|355.74|349.74|355.51|349.51|355.78|349.78|355.43|349.43|0
1595525400000|2020-07-23 17:30:00|355.44|349.44|354.84|348.84|355.44|349.44|354.71|348.71|0
1595525700000|2020-07-23 17:35:00|354.83|348.83|354.35|348.35|354.85|348.85|354.35|348.35|0
1595526000000|2020-07-23 17:40:00|354.3|348.3|353.21|347.21|354.42|348.42|353.21|347.21|0
1595526300000|2020-07-23 17:45:00|353.23|347.23|352.66|346.66|353.24|347.24|352.66|346.66|0
1595526600000|2020-07-23 17:50:00|352.63|346.63|351.52|345.52|352.63|346.63|351.52|345.52|0
1595526900000|2020-07-23 17:55:00|351.53|345.53|351.35|345.35|351.78|345.78|351.14|345.14|0
1595527200000|2020-07-23 18:00:00|351.33|345.33|350.82|344.82|351.91|345.91|350.71|344.71|0
1595527500000|2020-07-23 18:05:00|350.84|344.84|350.5|344.5|351.01|345.01|350.36|344.36|0
1595527800000|2020-07-23 18:10:00|350.53|344.53|348.61|342.61|350.53|344.53|348.47|342.47|0
1595528100000|2020-07-23 18:15:00|348.6|342.6|348.46|342.46|348.99|342.99|347.46|341.46|0
1595528400000|2020-07-23 18:20:00|348.45|342.45|349.08|343.08|349.18|343.18|347.98|341.98|0
1595528700000|2020-07-23 18:25:00|348.94|342.94|348.95|342.95|349.16|343.16|348.65|342.65|0
1595529000000|2020-07-23 18:30:00|348.94|342.94|350.16|344.16|350.2|344.2|348.94|342.94|0
1595529300000|2020-07-23 18:35:00|350.17|344.17|350.26|344.26|350.6|344.6|350.04|344.04|0
1595529600000|2020-07-23 18:40:00|350.25|344.25|350.17|344.17|350.28|344.28|349.71|343.71|0
1595529900000|2020-07-23 18:45:00|350.16|344.16|350.21|344.21|350.21|344.21|349.9|343.9|0
1595530200000|2020-07-23 18:50:00|350.19|344.19|350.81|344.81|350.85|344.85|350.18|344.18|0
1595530500000|2020-07-23 18:55:00|350.75|344.75|350.76|344.76|350.79|344.79|350.17|344.17|0
1595530800000|2020-07-23 19:00:00|350.75|344.75|350.94|344.94|351.08|345.08|350.55|344.55|0
1595531100000|2020-07-23 19:05:00|351.02|345.02|350.3|344.3|351.8|345.8|350.26|344.26|0
1595531400000|2020-07-23 19:10:00|350.31|344.31|350.5|344.5|350.77|344.77|350.04|344.04|0
1595531700000|2020-07-23 19:15:00|350.47|344.47|350.84|344.84|350.88|344.88|350.42|344.42|0
1595532000000|2020-07-23 19:20:00|350.88|344.88|350.62|344.62|351.13|345.13|350.62|344.62|0
1595532300000|2020-07-23 19:25:00|350.61|344.61|350.57|344.57|350.74|344.74|350.42|344.42|0
1595532600000|2020-07-23 19:30:00|350.56|344.56|350.31|344.31|350.56|344.56|349.77|343.77|0
1595532900000|2020-07-23 19:35:00|350.25|344.25|350.21|344.21|350.46|344.46|349.83|343.83|0
1595533200000|2020-07-23 19:40:00|350.28|344.28|350.04|344.04|350.28|344.28|349.93|343.93|0
1595533500000|2020-07-23 19:45:00|350.03|344.03|350.22|344.22|350.29|344.29|349.85|343.85|0
1595533800000|2020-07-23 19:50:00|350.19|344.19|350.15|344.15|350.19|344.19|349.62|343.62|0
1595534100000|2020-07-23 19:55:00|350.2|344.2|351.02|345.02|351.02|345.02|349.95|343.95|0
1595597400000|2020-07-24 13:30:00|347.24|341.24|346.93|340.93|347.41|341.41|346.71|340.71|0
1595597700000|2020-07-24 13:35:00|346.94|340.94|343.73|337.73|346.95|340.95|343.27|337.27|0
1595598000000|2020-07-24 13:40:00|343.72|337.72|343.47|337.47|343.99|337.99|342.37|336.37|0
1595598300000|2020-07-24 13:45:00|343.43|337.43|343.07|337.07|343.84|337.84|342.96|336.96|0
1595598600000|2020-07-24 13:50:00|343.15|337.15|341.31|335.31|343.17|337.17|341.24|335.24|0
1595598900000|2020-07-24 13:55:00|341.34|335.34|343.55|337.55|343.55|337.55|341.34|335.34|0
1595599200000|2020-07-24 14:00:00|343.56|337.56|344.47|338.47|345.02|339.02|343.55|337.55|0
1595599500000|2020-07-24 14:05:00|344.48|338.48|344.32|338.32|344.48|338.48|343.61|337.61|0
1595599800000|2020-07-24 14:10:00|344.35|338.35|344.13|338.13|344.45|338.45|343.97|337.97|0
1595600100000|2020-07-24 14:15:00|344.14|338.14|343.98|337.98|344.28|338.28|343.86|337.86|0
1595600400000|2020-07-24 14:20:00|344.04|338.04|344.67|338.67|344.88|338.88|343.86|337.86|0
1595600700000|2020-07-24 14:25:00|344.66|338.66|344.78|338.78|345.19|339.19|344.65|338.65|0
1595601000000|2020-07-24 14:30:00|344.79|338.79|343.83|337.83|344.88|338.88|343.81|337.81|0
1595601300000|2020-07-24 14:35:00|343.81|337.81|344.55|338.55|344.92|338.92|343.79|337.79|0
1595601600000|2020-07-24 14:40:00|344.53|338.53|344.38|338.38|344.97|338.97|344.29|338.29|0
1595601900000|2020-07-24 14:45:00|344.39|338.39|344.94|338.94|345.08|339.08|344.29|338.29|0
1595602200000|2020-07-24 14:50:00|344.93|338.93|345.33|339.33|345.56|339.56|344.87|338.87|0
1595602500000|2020-07-24 14:55:00|345.32|339.32|345.48|339.48|345.54|339.54|345.22|339.22|0
1595602800000|2020-07-24 15:00:00|345.52|339.52|346.27|340.27|346.43|340.43|345.44|339.44|0
1595603100000|2020-07-24 15:05:00|346.33|340.33|346.42|340.42|346.8|340.8|346.2|340.2|0
1595603400000|2020-07-24 15:10:00|346.43|340.43|345.33|339.33|346.44|340.44|345.23|339.23|0
1595603700000|2020-07-24 15:15:00|345.32|339.32|344.66|338.66|345.47|339.47|344.61|338.61|0
1595604000000|2020-07-24 15:20:00|344.68|338.68|344.61|338.61|344.85|338.85|344.28|338.28|0
1595604300000|2020-07-24 15:25:00|344.6|338.6|344.85|338.85|345.04|339.04|344.54|338.54|0
1595604600000|2020-07-24 15:30:00|344.83|338.83|345.01|339.01|345.29|339.29|344.79|338.79|0
1595604900000|2020-07-24 15:35:00|344.98|338.98|344.67|338.67|345.01|339.01|344.54|338.54|0
1595605200000|2020-07-24 15:40:00|344.66|338.66|344.33|338.33|344.73|338.73|344.09|338.09|0
1595605500000|2020-07-24 15:45:00|344.34|338.34|343.46|337.46|344.35|338.35|343.46|337.46|0
1595605800000|2020-07-24 15:50:00|343.47|337.47|343.52|337.52|343.52|337.52|343.23|337.23|0
1595606100000|2020-07-24 15:55:00|343.51|337.51|344.22|338.22|344.25|338.25|343.39|337.39|0
1595606400000|2020-07-24 16:00:00|344.23|338.23|344.43|338.43|344.57|338.57|344.1|338.1|0
1595606700000|2020-07-24 16:05:00|344.44|338.44|344.43|338.43|344.6|338.6|344.27|338.27|0
1595607000000|2020-07-24 16:10:00|344.46|338.46|344.28|338.28|344.58|338.58|344.28|338.28|0
1595607300000|2020-07-24 16:15:00|344.32|338.32|344.89|338.89|344.9|338.9|344.22|338.22|0
1595607600000|2020-07-24 16:20:00|344.93|338.93|344.55|338.55|344.96|338.96|344.43|338.43|0
1595607900000|2020-07-24 16:25:00|344.52|338.52|344.96|338.96|344.96|338.96|344.52|338.52|0
1595608200000|2020-07-24 16:30:00|344.98|338.98|345.45|339.45|345.46|339.46|344.9|338.9|0
1595608500000|2020-07-24 16:35:00|345.44|339.44|345.25|339.25|345.47|339.47|345.11|339.11|0
1595608800000|2020-07-24 16:40:00|345.12|339.12|344.69|338.69|345.12|339.12|344.67|338.67|0
1595609100000|2020-07-24 16:45:00|344.67|338.67|344.02|338.02|344.68|338.68|343.91|337.91|0
1595609400000|2020-07-24 16:50:00|344.07|338.07|343.56|337.56|344.07|338.07|343.53|337.53|0
1595609700000|2020-07-24 16:55:00|343.58|337.58|343.68|337.68|343.78|337.78|343.38|337.38|0
1595610000000|2020-07-24 17:00:00|343.67|337.67|343.33|337.33|343.77|337.77|343.33|337.33|0
1595610300000|2020-07-24 17:05:00|343.34|337.34|342.83|336.83|343.47|337.47|342.47|336.47|0
1595610600000|2020-07-24 17:10:00|342.73|336.73|342.29|336.29|342.92|336.92|342.29|336.29|0
1595610900000|2020-07-24 17:15:00|342.26|336.26|341.84|335.84|342.27|336.27|341.7|335.7|0
1595611200000|2020-07-24 17:20:00|341.83|335.83|342.44|336.44|342.69|336.69|341.83|335.83|0
1595611500000|2020-07-24 17:25:00|342.42|336.42|342.63|336.63|342.64|336.64|342.39|336.39|0
1595611800000|2020-07-24 17:30:00|342.67|336.67|342.5|336.5|342.67|336.67|342.41|336.41|0
1595612100000|2020-07-24 17:35:00|342.51|336.51|342.57|336.57|342.73|336.73|342.35|336.35|0
1595612400000|2020-07-24 17:40:00|342.56|336.56|343.12|337.12|343.25|337.25|342.56|336.56|0
1595612700000|2020-07-24 17:45:00|343.11|337.11|343.53|337.53|343.53|337.53|343.02|337.02|0
1595613000000|2020-07-24 17:50:00|343.54|337.54|343.33|337.33|343.84|337.84|343.16|337.16|0
1595613300000|2020-07-24 17:55:00|343.32|337.32|343.61|337.61|343.61|337.61|343.32|337.32|0
1595613600000|2020-07-24 18:00:00|343.62|337.62|343.65|337.65|343.78|337.78|343.56|337.56|0
1595613900000|2020-07-24 18:05:00|343.64|337.64|344.22|338.22|344.22|338.22|343.62|337.62|0
1595614200000|2020-07-24 18:10:00|344.24|338.24|343.72|337.72|344.28|338.28|343.72|337.72|0
1595614500000|2020-07-24 18:15:00|343.74|337.74|343.85|337.85|344.06|338.06|343.63|337.63|0
1595614800000|2020-07-24 18:20:00|343.98|337.98|344.08|338.08|344.08|338.08|343.72|337.72|0
1595615100000|2020-07-24 18:25:00|344.07|338.07|345.02|339.02|345.03|339.03|344.07|338.07|0
1595615400000|2020-07-24 18:30:00|345.01|339.01|344.79|338.79|345.15|339.15|344.79|338.79|0
1595615700000|2020-07-24 18:35:00|344.78|338.78|344.64|338.64|344.88|338.88|344.44|338.44|0
1595616000000|2020-07-24 18:40:00|344.62|338.62|344.8|338.8|345.04|339.04|344.62|338.62|0
1595616300000|2020-07-24 18:45:00|344.81|338.81|344.6|338.6|345.02|339.02|344.59|338.59|0
1595616600000|2020-07-24 18:50:00|344.61|338.61|344.56|338.56|344.86|338.86|344.48|338.48|0
1595616900000|2020-07-24 18:55:00|344.51|338.51|344.37|338.37|344.51|338.51|344.18|338.18|0
1595617200000|2020-07-24 19:00:00|344.45|338.45|344.7|338.7|344.7|338.7|344.2|338.2|0
1595617500000|2020-07-24 19:05:00|344.69|338.69|345.03|339.03|345.23|339.23|344.56|338.56|0
1595617800000|2020-07-24 19:10:00|345.02|339.02|344.82|338.82|345.08|339.08|344.82|338.82|0
1595618100000|2020-07-24 19:15:00|344.81|338.81|343.99|337.99|344.96|338.96|343.87|337.87|0
1595618400000|2020-07-24 19:20:00|344.04|338.04|343.91|337.91|344.15|338.15|343.89|337.89|0
1595618700000|2020-07-24 19:25:00|343.89|337.89|343.7|337.7|343.91|337.91|343.67|337.67|0
1595619000000|2020-07-24 19:30:00|343.72|337.72|343.38|337.38|343.8|337.8|343.38|337.38|0
1595619300000|2020-07-24 19:35:00|343.39|337.39|344.43|338.43|344.48|338.48|343.39|337.39|0
1595619600000|2020-07-24 19:40:00|344.44|338.44|344.03|338.03|344.7|338.7|344.03|338.03|0
1595619900000|2020-07-24 19:45:00|344.04|338.04|344.34|338.34|344.41|338.41|343.97|337.97|0
1595620200000|2020-07-24 19:50:00|344.3|338.3|345.06|339.06|345.09|339.09|344.3|338.3|0
1595620500000|2020-07-24 19:55:00|345.07|339.07|345.07|339.07|345.18|339.18|344.55|338.55|0
1595861400000|2020-07-27 14:50:00|353.83|347.83|352.49|346.49|353.83|347.83|352.47|346.47|0
1595861700000|2020-07-27 14:55:00|352.44|346.44|351.8|345.8|352.44|346.44|351.8|345.8|0
1595862000000|2020-07-27 15:00:00|351.79|345.79|351.25|345.25|351.85|345.85|351.22|345.22|0
1595862300000|2020-07-27 15:05:00|351.23|345.23|351.22|345.22|351.66|345.66|350.97|344.97|0
1595862600000|2020-07-27 15:10:00|351.21|345.21|350.82|344.82|351.46|345.46|350.82|344.82|0
1595862900000|2020-07-27 15:15:00|350.8|344.8|351.21|345.21|351.23|345.23|350.62|344.62|0
1595863200000|2020-07-27 15:20:00|351.2|345.2|351.06|345.06|351.33|345.33|350.65|344.65|0
1595863500000|2020-07-27 15:25:00|351.04|345.04|349.73|343.73|351.1|345.1|349.6|343.6|0
1595863800000|2020-07-27 15:30:00|349.56|343.56|349.76|343.76|349.96|343.96|349.44|343.44|0
1595864100000|2020-07-27 15:35:00|349.78|343.78|349.62|343.62|349.78|343.78|349.33|343.33|0
1595864400000|2020-07-27 15:40:00|349.67|343.67|349.51|343.51|349.89|343.89|349.48|343.48|0
1595864700000|2020-07-27 15:45:00|349.53|343.53|349.57|343.57|349.79|343.79|349.47|343.47|0
1595865000000|2020-07-27 15:50:00|349.58|343.58|349.65|343.65|349.65|343.65|349.52|343.52|0
1595865300000|2020-07-27 15:55:00|349.66|343.66|350.56|344.56|350.57|344.57|349.63|343.63|0
1595865600000|2020-07-27 16:00:00|350.57|344.57|350.73|344.73|350.77|344.77|350.54|344.54|0
1595865900000|2020-07-27 16:05:00|350.72|344.72|350.71|344.71|350.76|344.76|350.69|344.69|0
1595866200000|2020-07-27 16:10:00|350.7|344.7|350.63|344.63|350.74|344.74|350.61|344.61|0
1595866500000|2020-07-27 16:15:00|350.64|344.64|350.65|344.65|350.67|344.67|350.63|344.63|0
1595868600000|2020-07-27 16:50:00|352.15|346.15|352.84|346.84|352.84|346.84|352.08|346.08|0
1595868900000|2020-07-27 16:55:00|352.83|346.83|352.58|346.58|353.17|347.17|352.55|346.55|0
1595869200000|2020-07-27 17:00:00|352.57|346.57|352.25|346.25|352.61|346.61|352.24|346.24|0
1595869500000|2020-07-27 17:05:00|352.27|346.27|351.75|345.75|352.27|346.27|351.7|345.7|0
1595869800000|2020-07-27 17:10:00|351.76|345.76|352.09|346.09|352.09|346.09|351.59|345.59|0
1595870100000|2020-07-27 17:15:00|352.08|346.08|352.67|346.67|352.81|346.81|352.08|346.08|0
1595870400000|2020-07-27 17:20:00|352.68|346.68|352.48|346.48|352.82|346.82|352.48|346.48|0
1595870700000|2020-07-27 17:25:00|352.47|346.47|352.56|346.56|352.62|346.62|352.25|346.25|0
1595871000000|2020-07-27 17:30:00|352.53|346.53|352.72|346.72|352.72|346.72|352.31|346.31|0
1595871300000|2020-07-27 17:35:00|352.74|346.74|353.37|347.37|353.37|347.37|352.7|346.7|0
1595871600000|2020-07-27 17:40:00|353.4|347.4|353.19|347.19|353.51|347.51|353.13|347.13|0
1595871900000|2020-07-27 17:45:00|353.2|347.2|353.09|347.09|353.34|347.34|353.08|347.08|0
1595872200000|2020-07-27 17:50:00|353.08|347.08|353.12|347.12|353.18|347.18|353.02|347.02|0
1595872500000|2020-07-27 17:55:00|353.21|347.21|353.36|347.36|353.36|347.36|353.02|347.02|0
1595872800000|2020-07-27 18:00:00|353.37|347.37|353.54|347.54|353.54|347.54|353.19|347.19|0
1595873100000|2020-07-27 18:05:00|353.55|347.55|354.17|348.17|354.18|348.18|353.48|347.48|0
1595873400000|2020-07-27 18:10:00|354.18|348.18|354.24|348.24|354.63|348.63|354.18|348.18|0
1595873700000|2020-07-27 18:15:00|354.17|348.17|353.96|347.96|354.17|348.17|353.78|347.78|0
1595874000000|2020-07-27 18:20:00|354|348|354.48|348.48|354.48|348.48|353.89|347.89|0
1595874300000|2020-07-27 18:25:00|354.47|348.47|354.61|348.61|354.79|348.79|354.47|348.47|0
1595874600000|2020-07-27 18:30:00|354.6|348.6|354.46|348.46|354.65|348.65|354.39|348.39|0
1595874900000|2020-07-27 18:35:00|354.44|348.44|354.31|348.31|354.54|348.54|354.28|348.28|0
1595875200000|2020-07-27 18:40:00|354.47|348.47|354.44|348.44|354.47|348.47|353.85|347.85|0
1595875500000|2020-07-27 18:45:00|354.45|348.45|354.81|348.81|354.81|348.81|354.37|348.37|0
1595875800000|2020-07-27 18:50:00|354.84|348.84|354.39|348.39|355.12|349.12|354.22|348.22|0
1595876100000|2020-07-27 18:55:00|354.4|348.4|354.27|348.27|354.42|348.42|354.18|348.18|0
1595876400000|2020-07-27 19:00:00|354.18|348.18|354.41|348.41|354.44|348.44|354.15|348.15|0
1595876700000|2020-07-27 19:05:00|354.39|348.39|354.97|348.97|355.13|349.13|354.28|348.28|0
1595877000000|2020-07-27 19:10:00|354.98|348.98|354.95|348.95|355.01|349.01|354.79|348.79|0
1595877300000|2020-07-27 19:15:00|354.98|348.98|354.98|348.98|355.17|349.17|354.96|348.96|0
1595877600000|2020-07-27 19:20:00|354.93|348.93|355.36|349.36|355.58|349.58|354.87|348.87|0
1595877900000|2020-07-27 19:25:00|355.39|349.39|355.62|349.62|355.66|349.66|355.37|349.37|0
1595878200000|2020-07-27 19:30:00|355.6|349.6|355.5|349.5|355.6|349.6|355.15|349.15|0
1595878500000|2020-07-27 19:35:00|355.48|349.48|354.93|348.93|355.67|349.67|354.85|348.85|0
1595878800000|2020-07-27 19:40:00|354.9|348.9|355|349|355.08|349.08|354.83|348.83|0
1595879100000|2020-07-27 19:45:00|354.99|348.99|355.24|349.24|355.24|349.24|354.99|348.99|0
1595879400000|2020-07-27 19:50:00|355.22|349.22|355.07|349.07|355.22|349.22|354.8|348.8|0
1595879700000|2020-07-27 19:55:00|355.08|349.08|355.7|349.7|355.72|349.72|354.98|348.98|0
1595943000000|2020-07-28 13:30:00|358.25|352.25|358.73|352.73|358.75|352.75|357.74|351.74|0
1595943300000|2020-07-28 13:35:00|358.72|352.72|357.52|351.52|359.04|353.04|357.04|351.04|0
1595943600000|2020-07-28 13:40:00|357.88|351.88|363.65|357.65|363.93|357.93|357.88|351.88|0
1595943900000|2020-07-28 13:45:00|363.64|357.64|362.74|356.74|363.85|357.85|360.8|354.8|0
1595944200000|2020-07-28 13:50:00|362.72|356.72|361|355|363.54|357.54|360.36|354.36|0
1595944500000|2020-07-28 13:55:00|360.94|354.94|364.28|358.28|364.86|358.86|360.76|354.76|0
1595944800000|2020-07-28 14:00:00|364.23|358.23|365.16|359.16|365.55|359.55|364.21|358.21|0
1595945100000|2020-07-28 14:05:00|365.19|359.19|365.47|359.47|365.69|359.69|364.64|358.64|0
1595945400000|2020-07-28 14:10:00|365.12|359.12|366.84|360.84|366.84|360.84|365.12|359.12|0
1595945700000|2020-07-28 14:15:00|366.85|360.85|368.67|362.67|369.06|363.06|366.79|360.79|0
1595946000000|2020-07-28 14:20:00|368.55|362.55|367.87|361.87|369.61|363.61|367.41|361.41|0
1595946300000|2020-07-28 14:25:00|367.86|361.86|367.56|361.56|368.28|362.28|367.04|361.04|0
1595946600000|2020-07-28 14:30:00|367.57|361.57|367.69|361.69|368.14|362.14|366.97|360.97|0
1595946900000|2020-07-28 14:35:00|367.67|361.67|368.12|362.12|368.74|362.74|367.5|361.5|0
1595947200000|2020-07-28 14:40:00|368.11|362.11|366.63|360.63|368.18|362.18|366.62|360.62|0
1595947500000|2020-07-28 14:45:00|366.44|360.44|366.43|360.43|366.74|360.74|365.71|359.71|0
1595947800000|2020-07-28 14:50:00|366.44|360.44|366.51|360.51|366.91|360.91|365.92|359.92|0
1595948100000|2020-07-28 14:55:00|366.52|360.52|364.97|358.97|366.56|360.56|364.96|358.96|0
1595948400000|2020-07-28 15:00:00|364.98|358.98|364.45|358.45|365.04|359.04|364.44|358.44|0
1595948700000|2020-07-28 15:05:00|364.44|358.44|365.31|359.31|365.31|359.31|364.24|358.24|0
1595949000000|2020-07-28 15:10:00|365.32|359.32|366.25|360.25|366.36|360.36|365.15|359.15|0
1595949300000|2020-07-28 15:15:00|366.23|360.23|365.96|359.96|366.54|360.54|365.79|359.79|0
1595949600000|2020-07-28 15:20:00|365.95|359.95|366.6|360.6|366.6|360.6|365.91|359.91|0
1595949900000|2020-07-28 15:25:00|366.71|360.71|367.22|361.22|367.23|361.23|366.43|360.43|0
1595950200000|2020-07-28 15:30:00|367.26|361.26|368.39|362.39|368.56|362.56|367.07|361.07|0
1595950500000|2020-07-28 15:35:00|368.53|362.53|370.36|364.36|370.36|364.36|368.45|362.45|0
1595950800000|2020-07-28 15:40:00|370.34|364.34|370.36|364.36|370.7|364.7|370.11|364.11|0
1595951100000|2020-07-28 15:45:00|370.37|364.37|370.91|364.91|371.15|365.15|369.95|363.95|0
1595951400000|2020-07-28 15:50:00|370.65|364.65|372.11|366.11|372.11|366.11|370.52|364.52|0
1595951700000|2020-07-28 15:55:00|372.1|366.1|371.25|365.25|372.35|366.35|371.04|365.04|0
1595952000000|2020-07-28 16:00:00|371.27|365.27|371.17|365.17|371.54|365.54|371.05|365.05|0
1595952300000|2020-07-28 16:05:00|371.18|365.18|371.41|365.41|371.46|365.46|370.67|364.67|0
1595952600000|2020-07-28 16:10:00|371.42|365.42|372.26|366.26|372.76|366.76|370.78|364.78|0
1595952900000|2020-07-28 16:15:00|372.35|366.35|373.32|367.32|373.73|367.73|372.3|366.3|0
1595953200000|2020-07-28 16:20:00|373.27|367.27|373.45|367.45|373.75|367.75|372.92|366.92|0
1595953500000|2020-07-28 16:25:00|373.5|367.5|374.37|368.37|374.48|368.48|373.34|367.34|0
1595953800000|2020-07-28 16:30:00|374.38|368.38|375.1|369.1|375.8|369.8|374.35|368.35|0
1595954100000|2020-07-28 16:35:00|375.13|369.13|376.21|370.21|376.43|370.43|374.7|368.7|0
1595954400000|2020-07-28 16:40:00|376.43|370.43|375.46|369.46|376.54|370.54|375.44|369.44|0
1595954700000|2020-07-28 16:45:00|375.31|369.31|376.96|370.96|376.96|370.96|374.93|368.93|0
1595955000000|2020-07-28 16:50:00|376.95|370.95|376.5|370.5|377.59|371.59|375.71|369.71|0
1595955300000|2020-07-28 16:55:00|376.71|370.71|377.65|371.65|378.44|372.44|376.71|370.71|0
1595955600000|2020-07-28 17:00:00|377.64|371.64|377.39|371.39|377.69|371.69|376.81|370.81|0
1595955900000|2020-07-28 17:05:00|377.4|371.4|376.27|370.27|377.4|371.4|376.21|370.21|0
1595956200000|2020-07-28 17:10:00|376.17|370.17|374.73|368.73|376.17|370.17|374.63|368.63|0
1595956500000|2020-07-28 17:15:00|374.74|368.74|376.37|370.37|376.37|370.37|374.2|368.2|0
1595956800000|2020-07-28 17:20:00|376.49|370.49|376.05|370.05|377.28|371.28|376|370|0
1595957100000|2020-07-28 17:25:00|376.06|370.06|375.51|369.51|376.12|370.12|374.75|368.75|0
1595957400000|2020-07-28 17:30:00|375.52|369.52|375.09|369.09|375.79|369.79|374.95|368.95|0
1595957700000|2020-07-28 17:35:00|375.1|369.1|374.9|368.9|375.36|369.36|374.87|368.87|0
1595958000000|2020-07-28 17:40:00|374.92|368.92|375.23|369.23|375.37|369.37|374.91|368.91|0
1595958300000|2020-07-28 17:45:00|375.22|369.22|375.96|369.96|375.96|369.96|375.22|369.22|0
1595958600000|2020-07-28 17:50:00|376|370|377.01|371.01|377.37|371.37|375.98|369.98|0
1595958900000|2020-07-28 17:55:00|377.03|371.03|376.95|370.95|377.14|371.14|376.6|370.6|0
1595959200000|2020-07-28 18:00:00|376.9|370.9|377.53|371.53|377.7|371.7|376.9|370.9|0
1595959500000|2020-07-28 18:05:00|377.58|371.58|377.62|371.62|377.66|371.66|376.69|370.69|0
1595959800000|2020-07-28 18:10:00|377.7|371.7|378.58|372.58|378.77|372.77|377.7|371.7|0
1595960100000|2020-07-28 18:15:00|378.57|372.57|379.68|373.68|379.7|373.7|378.32|372.32|0
1595960400000|2020-07-28 18:20:00|379.7|373.7|378.86|372.86|379.71|373.71|378.09|372.09|0
1595960700000|2020-07-28 18:25:00|378.81|372.81|378.45|372.45|379.13|373.13|378.22|372.22|0
1595961000000|2020-07-28 18:30:00|378.42|372.42|377.41|371.41|378.42|372.42|377.01|371.01|0
1595961300000|2020-07-28 18:35:00|377.43|371.43|377.23|371.23|378.04|372.04|376.75|370.75|0
1595961600000|2020-07-28 18:40:00|377.37|371.37|376.84|370.84|377.43|371.43|376.84|370.84|0
1595961900000|2020-07-28 18:45:00|376.93|370.93|377.16|371.16|377.69|371.69|376.93|370.93|0
1595962200000|2020-07-28 18:50:00|377.1|371.1|378.11|372.11|378.18|372.18|376.9|370.9|0
1595962500000|2020-07-28 18:55:00|378.13|372.13|376.71|370.71|378.45|372.45|376.56|370.56|0
1595962800000|2020-07-28 19:00:00|376.76|370.76|375.99|369.99|376.86|370.86|375.88|369.88|0
1595963100000|2020-07-28 19:05:00|375.98|369.98|377.29|371.29|377.51|371.51|375.97|369.97|0
1595963400000|2020-07-28 19:10:00|377.3|371.3|377.11|371.11|377.77|371.77|377.11|371.11|0
1595963700000|2020-07-28 19:15:00|377.12|371.12|376.58|370.58|377.31|371.31|376.26|370.26|0
1595964000000|2020-07-28 19:20:00|376.57|370.57|374.69|368.69|376.87|370.87|374.66|368.66|0
1595964300000|2020-07-28 19:25:00|374.64|368.64|375.01|369.01|375.35|369.35|374.6|368.6|0
1595964600000|2020-07-28 19:30:00|375.04|369.04|374.8|368.8|375.67|369.67|374.69|368.69|0
1595964900000|2020-07-28 19:35:00|374.85|368.85|375.2|369.2|375.2|369.2|374.38|368.38|0
1595965200000|2020-07-28 19:40:00|375.23|369.23|375.91|369.91|375.96|369.96|375.2|369.2|0
1595965500000|2020-07-28 19:45:00|376.03|370.03|375.5|369.5|376.28|370.28|375.49|369.49|0
1595965800000|2020-07-28 19:50:00|375.49|369.49|375.41|369.41|375.49|369.49|375|369|0
1595966100000|2020-07-28 19:55:00|375.4|369.4|374.94|368.94|375.46|369.46|374.79|368.79|0
1596029400000|2020-07-29 13:30:00|366.21|360.21|366.47|360.47|366.65|360.65|365.37|359.37|0
1596029700000|2020-07-29 13:35:00|366.41|360.41|363.12|357.12|367.03|361.03|361.56|355.56|0
1596030000000|2020-07-29 13:40:00|363.15|357.15|364.46|358.46|364.85|358.85|362.24|356.24|0
1596030300000|2020-07-29 13:45:00|364.44|358.44|365.24|359.24|365.72|359.72|363.59|357.59|0
1596030600000|2020-07-29 13:50:00|365.21|359.21|365.48|359.48|366.75|360.75|365.16|359.16|0
1596030900000|2020-07-29 13:55:00|365.46|359.46|364.84|358.84|366.32|360.32|364.77|358.77|0
1596031200000|2020-07-29 14:00:00|364.9|358.9|361.85|355.85|365.02|359.02|361.82|355.82|0
1596031500000|2020-07-29 14:05:00|361.56|355.56|361.59|355.59|362.59|356.59|360.96|354.96|0
1596031800000|2020-07-29 14:10:00|361.6|355.6|361.71|355.71|361.78|355.78|359.85|353.85|0
1596032100000|2020-07-29 14:15:00|361.9|355.9|362.03|356.03|362.65|356.65|360.88|354.88|0
1596032400000|2020-07-29 14:20:00|361.98|355.98|360.21|354.21|362.03|356.03|360.06|354.06|0
1596032700000|2020-07-29 14:25:00|360.19|354.19|360.3|354.3|360.83|354.83|359.38|353.38|0
1596033000000|2020-07-29 14:30:00|360.32|354.32|360.04|354.04|360.55|354.55|359.89|353.89|0
1596033300000|2020-07-29 14:35:00|360.06|354.06|358.46|352.46|360.29|354.29|358.14|352.14|0
1596033600000|2020-07-29 14:40:00|358.47|352.47|358.06|352.06|359.22|353.22|358.06|352.06|0
1596033900000|2020-07-29 14:45:00|358.07|352.07|359.64|353.64|360.24|354.24|358.07|352.07|0
1596034200000|2020-07-29 14:50:00|359.63|353.63|358.52|352.52|359.71|353.71|358.51|352.51|0
1596034500000|2020-07-29 14:55:00|358.54|352.54|358.53|352.53|358.69|352.69|357.75|351.75|0
1596034800000|2020-07-29 15:00:00|358.52|352.52|359.19|353.19|359.58|353.58|358.52|352.52|0
1596035100000|2020-07-29 15:05:00|359.21|353.21|360.4|354.4|360.96|354.96|359.17|353.17|0
1596035400000|2020-07-29 15:10:00|360.34|354.34|360.36|354.36|360.45|354.45|359.74|353.74|0
1596035700000|2020-07-29 15:15:00|360.37|354.37|360.71|354.71|361.2|355.2|360.19|354.19|0
1596036000000|2020-07-29 15:20:00|360.77|354.77|360.36|354.36|361.07|355.07|360.31|354.31|0
1596036300000|2020-07-29 15:25:00|360.37|354.37|360.69|354.69|360.91|354.91|360.36|354.36|0
1596036600000|2020-07-29 15:30:00|360.7|354.7|360.69|354.69|361.15|355.15|360.69|354.69|0
1596036900000|2020-07-29 15:35:00|360.73|354.73|361.07|355.07|361.32|355.32|360.61|354.61|0
1596037200000|2020-07-29 15:40:00|361.23|355.23|361.26|355.26|361.52|355.52|361.04|355.04|0
1596037500000|2020-07-29 15:45:00|361.25|355.25|360.26|354.26|361.25|355.25|360.24|354.24|0
1596037800000|2020-07-29 15:50:00|360.25|354.25|360.78|354.78|360.81|354.81|359.96|353.96|0
1596038100000|2020-07-29 15:55:00|360.73|354.73|360.6|354.6|361.06|355.06|360.6|354.6|0
1596038400000|2020-07-29 16:00:00|360.56|354.56|360.81|354.81|360.86|354.86|360.09|354.09|0
1596038700000|2020-07-29 16:05:00|360.8|354.8|361.16|355.16|361.43|355.43|360.8|354.8|0
1596039000000|2020-07-29 16:10:00|361.1|355.1|361.03|355.03|361.13|355.13|360.85|354.85|0
1596039300000|2020-07-29 16:15:00|360.99|354.99|361.06|355.06|361.24|355.24|360.96|354.96|0
1596039600000|2020-07-29 16:20:00|361.08|355.08|361.04|355.04|361.33|355.33|360.77|354.77|0
1596039900000|2020-07-29 16:25:00|360.99|354.99|361.02|355.02|361.1|355.1|360.88|354.88|0
1596040200000|2020-07-29 16:30:00|360.99|354.99|361.05|355.05|361.2|355.2|360.82|354.82|0
1596040500000|2020-07-29 16:35:00|361.03|355.03|361.53|355.53|361.56|355.56|360.79|354.79|0
1596040800000|2020-07-29 16:40:00|361.55|355.55|362.13|356.13|362.36|356.36|361.55|355.55|0
1596041100000|2020-07-29 16:45:00|362.21|356.21|362.56|356.56|362.85|356.85|362.05|356.05|0
1596041400000|2020-07-29 16:50:00|362.68|356.68|362.29|356.29|362.68|356.68|362.22|356.22|0
1596041700000|2020-07-29 16:55:00|362.31|356.31|362.52|356.52|362.59|356.59|362.27|356.27|0
1596042000000|2020-07-29 17:00:00|362.51|356.51|361.63|355.63|362.53|356.53|361.62|355.62|0
1596042300000|2020-07-29 17:05:00|361.65|355.65|361.28|355.28|361.73|355.73|361.1|355.1|0
1596042600000|2020-07-29 17:10:00|361.29|355.29|361.2|355.2|361.49|355.49|361.19|355.19|0
1596042900000|2020-07-29 17:15:00|361.15|355.15|360.41|354.41|361.15|355.15|360.29|354.29|0
1596043200000|2020-07-29 17:20:00|360.42|354.42|359.84|353.84|360.43|354.43|359.77|353.77|0
1596043500000|2020-07-29 17:25:00|359.87|353.87|360.16|354.16|360.33|354.33|359.87|353.87|0
1596043800000|2020-07-29 17:30:00|360.05|354.05|360.41|354.41|360.65|354.65|360.02|354.02|0
1596044100000|2020-07-29 17:35:00|360.37|354.37|360.31|354.31|360.51|354.51|360.31|354.31|0
1596044400000|2020-07-29 17:40:00|360.32|354.32|360.41|354.41|360.49|354.49|360.08|354.08|0
1596044700000|2020-07-29 17:45:00|360.46|354.46|360.23|354.23|360.47|354.47|360.08|354.08|0
1596045000000|2020-07-29 17:50:00|360.25|354.25|360.1|354.1|360.48|354.48|360.07|354.07|0
1596045300000|2020-07-29 17:55:00|360.21|354.21|360.49|354.49|360.49|354.49|360.21|354.21|0
1596045600000|2020-07-29 18:00:00|360.45|354.45|360.47|354.47|360.75|354.75|360.22|354.22|0
1596045900000|2020-07-29 18:05:00|360.36|354.36|360.01|354.01|360.36|354.36|359.94|353.94|0
1596046200000|2020-07-29 18:10:00|360|354|359.88|353.88|360.14|354.14|359.62|353.62|0
1596046500000|2020-07-29 18:15:00|359.87|353.87|359.49|353.49|360.07|354.07|359.44|353.44|0
1596046800000|2020-07-29 18:20:00|359.44|353.44|359.72|353.72|359.93|353.93|359.39|353.39|0
1596047100000|2020-07-29 18:25:00|359.71|353.71|359.22|353.22|360.01|354.01|359.19|353.19|0
1596047400000|2020-07-29 18:30:00|359.24|353.24|359.05|353.05|359.29|353.29|358.97|352.97|0
1596047700000|2020-07-29 18:35:00|359.02|353.02|358.84|352.84|359.3|353.3|358.76|352.76|0
1596048000000|2020-07-29 18:40:00|358.85|352.85|358.83|352.83|359.04|353.04|358.66|352.66|0
1596048300000|2020-07-29 18:45:00|358.84|352.84|358.51|352.51|358.91|352.91|358.19|352.19|0
1596048600000|2020-07-29 18:50:00|358.5|352.5|358.66|352.66|358.91|352.91|358.48|352.48|0
1596048900000|2020-07-29 18:55:00|358.67|352.67|357.81|351.81|358.67|352.67|357.81|351.81|0
1596049200000|2020-07-29 19:00:00|357.74|351.74|356.74|350.74|357.83|351.83|356.74|350.74|0
1596049500000|2020-07-29 19:05:00|356.7|350.7|357.53|351.53|357.53|351.53|356.69|350.69|0
1596049800000|2020-07-29 19:10:00|357.51|351.51|357.7|351.7|357.75|351.75|357.36|351.36|0
1596050100000|2020-07-29 19:15:00|357.71|351.71|358.24|352.24|358.29|352.29|357.56|351.56|0
1596050400000|2020-07-29 19:20:00|358.25|352.25|357.97|351.97|358.44|352.44|357.85|351.85|0
1596050700000|2020-07-29 19:25:00|357.98|351.98|357.86|351.86|358.23|352.23|357.57|351.57|0
1596051000000|2020-07-29 19:30:00|357.85|351.85|357.99|351.99|358.38|352.38|357.85|351.85|0
1596051300000|2020-07-29 19:35:00|358.01|352.01|357.82|351.82|358.05|352.05|357.64|351.64|0
1596051600000|2020-07-29 19:40:00|357.81|351.81|357.69|351.69|357.84|351.84|357.59|351.59|0
1596051900000|2020-07-29 19:45:00|357.64|351.64|358.08|352.08|358.11|352.11|357.58|351.58|0
1596052200000|2020-07-29 19:50:00|358.06|352.06|357.33|351.33|358.11|352.11|357.27|351.27|0
1596052500000|2020-07-29 19:55:00|357.32|351.32|357.52|351.52|357.71|351.71|357.17|351.17|0
1596115800000|2020-07-30 13:30:00|356.52|350.52|355.97|349.97|356.78|350.78|355.92|349.92|0
1596116100000|2020-07-30 13:35:00|356.15|350.15|356.77|350.77|357.13|351.13|355.72|349.72|0
1596116400000|2020-07-30 13:40:00|356.75|350.75|360.11|354.11|360.58|354.58|356.75|350.75|0
1596116700000|2020-07-30 13:45:00|360.12|354.12|360.62|354.62|360.92|354.92|359.58|353.58|0
1596117000000|2020-07-30 13:50:00|360.63|354.63|358.66|352.66|361.04|355.04|358.66|352.66|0
1596117300000|2020-07-30 13:55:00|358.64|352.64|357.07|351.07|358.64|352.64|357.07|351.07|0
1596117600000|2020-07-30 14:00:00|357.06|351.06|356.32|350.32|357.34|351.34|356.16|350.16|0
1596117900000|2020-07-30 14:05:00|356.29|350.29|356.54|350.54|356.55|350.55|355.86|349.86|0
1596118200000|2020-07-30 14:10:00|356.55|350.55|355.93|349.93|356.78|350.78|355.93|349.93|0
1596118500000|2020-07-30 14:15:00|355.82|349.82|355.14|349.14|355.82|349.82|355.08|349.08|0
1596118800000|2020-07-30 14:20:00|355.13|349.13|353.84|347.84|355.13|349.13|353.03|347.03|0
1596119100000|2020-07-30 14:25:00|353.85|347.85|353.96|347.96|354.34|348.34|353.72|347.72|0
1596119400000|2020-07-30 14:30:00|354|348|354.06|348.06|354.2|348.2|353.6|347.6|0
1596119700000|2020-07-30 14:35:00|354.07|348.07|354.71|348.71|354.97|348.97|354.07|348.07|0
1596120000000|2020-07-30 14:40:00|354.72|348.72|353.31|347.31|354.72|348.72|353.3|347.3|0
1596120300000|2020-07-30 14:45:00|353.32|347.32|353.69|347.69|353.8|347.8|353|347|0
1596120600000|2020-07-30 14:50:00|353.7|347.7|352.74|346.74|353.7|347.7|352.4|346.4|0
1596120900000|2020-07-30 14:55:00|352.79|346.79|353.36|347.36|353.38|347.38|352.45|346.45|0
1596121200000|2020-07-30 15:00:00|353.38|347.38|354.06|348.06|354.15|348.15|353.31|347.31|0
1596121500000|2020-07-30 15:05:00|354.07|348.07|354.57|348.57|354.59|348.59|353.77|347.77|0
1596121800000|2020-07-30 15:10:00|354.58|348.58|355.25|349.25|355.48|349.48|354.54|348.54|0
1596122100000|2020-07-30 15:15:00|355.26|349.26|354.64|348.64|355.26|349.26|354.36|348.36|0
1596122400000|2020-07-30 15:20:00|354.65|348.65|355.64|349.64|355.67|349.67|354.52|348.52|0
1596122700000|2020-07-30 15:25:00|355.63|349.63|356.1|350.1|356.51|350.51|355.61|349.61|0
1596123000000|2020-07-30 15:30:00|356.16|350.16|356.49|350.49|356.85|350.85|356.13|350.13|0
1596123300000|2020-07-30 15:35:00|356.48|350.48|357.05|351.05|357.06|351.06|356.23|350.23|0
1596123600000|2020-07-30 15:40:00|357.06|351.06|357.3|351.3|357.52|351.52|357.06|351.06|0
1596123900000|2020-07-30 15:45:00|357.31|351.31|357.16|351.16|357.31|351.31|356.95|350.95|0
1596124200000|2020-07-30 15:50:00|357.15|351.15|357.15|351.15|357.23|351.23|356.76|350.76|0
1596124500000|2020-07-30 15:55:00|357.13|351.13|357.87|351.87|358.26|352.26|357.11|351.11|0
1596124800000|2020-07-30 16:00:00|357.84|351.84|358.46|352.46|358.59|352.59|357.84|351.84|0
1596125100000|2020-07-30 16:05:00|358.54|352.54|358.14|352.14|358.78|352.78|358.14|352.14|0
1596125400000|2020-07-30 16:10:00|358.12|352.12|358.39|352.39|358.59|352.59|358.12|352.12|0
1596125700000|2020-07-30 16:15:00|358.36|352.36|359.21|353.21|359.39|353.39|358.3|352.3|0
1596126000000|2020-07-30 16:20:00|359.15|353.15|358.6|352.6|359.21|353.21|358.6|352.6|0
1596126300000|2020-07-30 16:25:00|358.59|352.59|358.16|352.16|358.63|352.63|358.09|352.09|0
1596126600000|2020-07-30 16:30:00|358.17|352.17|358.4|352.4|358.45|352.45|358.02|352.02|0
1596126900000|2020-07-30 16:35:00|358.43|352.43|358.86|352.86|358.89|352.89|358.42|352.42|0
1596127200000|2020-07-30 16:40:00|358.85|352.85|359.53|353.53|359.54|353.54|358.67|352.67|0
1596127500000|2020-07-30 16:45:00|359.54|353.54|359.93|353.93|359.93|353.93|359.54|353.54|0
1596127800000|2020-07-30 16:50:00|359.94|353.94|359.99|353.99|360.3|354.3|359.89|353.89|0
1596128100000|2020-07-30 16:55:00|359.94|353.94|359.21|353.21|359.94|353.94|359.21|353.21|0
1596128400000|2020-07-30 17:00:00|359.2|353.2|359.15|353.15|359.2|353.2|358.93|352.93|0
1596128700000|2020-07-30 17:05:00|359.19|353.19|360.23|354.23|360.23|354.23|359.11|353.11|0
1596129000000|2020-07-30 17:10:00|360.31|354.31|360.31|354.31|360.44|354.44|360.24|354.24|0
1596129300000|2020-07-30 17:15:00|360.45|354.45|360.02|354.02|360.45|354.45|360.01|354.01|0
1596129600000|2020-07-30 17:20:00|360.01|354.01|359.87|353.87|360.1|354.1|359.55|353.55|0
1596129900000|2020-07-30 17:25:00|359.82|353.82|359.46|353.46|360.18|354.18|359.44|353.44|0
1596130200000|2020-07-30 17:30:00|359.44|353.44|359.27|353.27|359.54|353.54|359.24|353.24|0
1596130500000|2020-07-30 17:35:00|359.31|353.31|359.21|353.21|359.37|353.37|359.13|353.13|0
1596130800000|2020-07-30 17:40:00|359.16|353.16|359.22|353.22|359.31|353.31|359.13|353.13|0
1596131100000|2020-07-30 17:45:00|359.21|353.21|359.25|353.25|359.38|353.38|359.01|353.01|0
1596131400000|2020-07-30 17:50:00|359.26|353.26|360|354|360.02|354.02|359.26|353.26|0
1596131700000|2020-07-30 17:55:00|359.99|353.99|359.62|353.62|359.99|353.99|359.46|353.46|0
1596132000000|2020-07-30 18:00:00|359.65|353.65|359.35|353.35|359.86|353.86|359.12|353.12|0
1596132300000|2020-07-30 18:05:00|359.34|353.34|359.24|353.24|359.58|353.58|359.22|353.22|0
1596132600000|2020-07-30 18:10:00|359.31|353.31|359.05|353.05|359.32|353.32|359.02|353.02|0
1596132900000|2020-07-30 18:15:00|359.06|353.06|359.03|353.03|359.27|353.27|359.01|353.01|0
1596133200000|2020-07-30 18:20:00|359.04|353.04|359.33|353.33|359.33|353.33|358.79|352.79|0
1596133500000|2020-07-30 18:25:00|359.34|353.34|358.9|352.9|359.34|353.34|358.82|352.82|0
1596133800000|2020-07-30 18:30:00|358.92|352.92|358.63|352.63|358.94|352.94|358.6|352.6|0
1596134100000|2020-07-30 18:35:00|358.61|352.61|358.68|352.68|358.81|352.81|358.55|352.55|0
1596134400000|2020-07-30 18:40:00|358.69|352.69|358.47|352.47|358.78|352.78|358.42|352.42|0
1596134700000|2020-07-30 18:45:00|358.48|352.48|358.09|352.09|358.51|352.51|358.08|352.08|0
1596135000000|2020-07-30 18:50:00|358.08|352.08|357.92|351.92|358.08|352.08|357.65|351.65|0
1596135300000|2020-07-30 18:55:00|357.98|351.98|358.11|352.11|358.24|352.24|357.81|351.81|0
1596135600000|2020-07-30 19:00:00|358.13|352.13|357.8|351.8|358.34|352.34|357.77|351.77|0
1596135900000|2020-07-30 19:05:00|357.7|351.7|357.3|351.3|357.86|351.86|357.3|351.3|0
1596136200000|2020-07-30 19:10:00|357.29|351.29|357.76|351.76|357.76|351.76|357.07|351.07|0
1596136500000|2020-07-30 19:15:00|357.85|351.85|358.16|352.16|358.17|352.17|357.63|351.63|0
1596136800000|2020-07-30 19:20:00|358.19|352.19|358.76|352.76|358.78|352.78|358.1|352.1|0
1596137100000|2020-07-30 19:25:00|358.71|352.71|359.06|353.06|359.06|353.06|358.7|352.7|0
1596137400000|2020-07-30 19:30:00|359.2|353.2|359.03|353.03|359.51|353.51|359.01|353.01|0
1596137700000|2020-07-30 19:35:00|358.98|352.98|359.02|353.02|359.25|353.25|358.87|352.87|0
1596138000000|2020-07-30 19:40:00|358.96|352.96|358.48|352.48|358.96|352.96|358.4|352.4|0
1596138300000|2020-07-30 19:45:00|358.52|352.52|358.49|352.49|358.53|352.53|358.29|352.29|0
1596138600000|2020-07-30 19:50:00|358.61|352.61|358.04|352.04|358.84|352.84|358.04|352.04|0
1596138900000|2020-07-30 19:55:00|358.05|352.05|358.31|352.31|358.31|352.31|357.95|351.95|0
1596202200000|2020-07-31 13:30:00|359.11|353.11|359.97|353.97|360.01|354.01|359.11|353.11|0
1596202500000|2020-07-31 13:35:00|359.96|353.96|361.2|355.2|361.43|355.43|358.79|352.79|0
1596202800000|2020-07-31 13:40:00|361.34|355.34|362.46|356.46|362.46|356.46|361.34|355.34|0
1596203100000|2020-07-31 13:45:00|362.44|356.44|362.66|356.66|364.49|358.49|362.03|356.03|0
1596203400000|2020-07-31 13:50:00|362.61|356.61|361.92|355.92|363.05|357.05|361.83|355.83|0
1596203700000|2020-07-31 13:55:00|361.94|355.94|361.3|355.3|362.29|356.29|361.08|355.08|0
1596204000000|2020-07-31 14:00:00|361.31|355.31|359.28|353.28|361.46|355.46|359.19|353.19|0
1596204300000|2020-07-31 14:05:00|359.27|353.27|357.81|351.81|359.98|353.98|357.67|351.67|0
1596204600000|2020-07-31 14:10:00|357.78|351.78|357.93|351.93|357.93|351.93|356.9|350.9|0
1596204900000|2020-07-31 14:15:00|357.88|351.88|355.36|349.36|357.89|351.89|355.22|349.22|0
1596205200000|2020-07-31 14:20:00|355.37|349.37|356.37|350.37|356.43|350.43|355.1|349.1|0
1596205500000|2020-07-31 14:25:00|356.31|350.31|356.02|350.02|356.67|350.67|355.89|349.89|0
1596205800000|2020-07-31 14:30:00|356.01|350.01|355.97|349.97|356.73|350.73|355.89|349.89|0
1596206100000|2020-07-31 14:35:00|356.1|350.1|356.2|350.2|356.24|350.24|355.46|349.46|0
1596206400000|2020-07-31 14:40:00|356.22|350.22|355.37|349.37|356.22|350.22|355.29|349.29|0
1596206700000|2020-07-31 14:45:00|355.39|349.39|354.07|348.07|355.43|349.43|354.07|348.07|0
1596207000000|2020-07-31 14:50:00|354.08|348.08|354.02|348.02|354.08|348.08|353.35|347.35|0
1596207300000|2020-07-31 14:55:00|354.28|348.28|354.66|348.66|354.73|348.73|353.74|347.74|0
1596207600000|2020-07-31 15:00:00|354.64|348.64|354.88|348.88|355.05|349.05|354.42|348.42|0
1596207900000|2020-07-31 15:05:00|354.81|348.81|355.69|349.69|355.76|349.76|354.74|348.74|0
1596208200000|2020-07-31 15:10:00|355.7|349.7|356.97|350.97|358.26|352.26|355.59|349.59|0
1596208500000|2020-07-31 15:15:00|356.95|350.95|357.18|351.18|357.47|351.47|356.77|350.77|0
1596208800000|2020-07-31 15:20:00|357.2|351.2|356.72|350.72|357.34|351.34|356.3|350.3|0
1596209100000|2020-07-31 15:25:00|356.71|350.71|356.74|350.74|357.36|351.36|356.7|350.7|0
1596209400000|2020-07-31 15:30:00|356.75|350.75|356.12|350.12|356.87|350.87|356.12|350.12|0
1596209700000|2020-07-31 15:35:00|356.11|350.11|354.91|348.91|356.11|350.11|354.91|348.91|0
1596210000000|2020-07-31 15:40:00|354.96|348.96|354.66|348.66|354.98|348.98|354.31|348.31|0
1596210300000|2020-07-31 15:45:00|354.62|348.62|353.75|347.75|354.75|348.75|353.68|347.68|0
1596210600000|2020-07-31 15:50:00|353.74|347.74|353.56|347.56|353.79|347.79|353.43|347.43|0
1596210900000|2020-07-31 15:55:00|353.51|347.51|353.35|347.35|353.64|347.64|352.93|346.93|0
1596211200000|2020-07-31 16:00:00|353.37|347.37|352.49|346.49|353.41|347.41|352.48|346.48|0
1596211500000|2020-07-31 16:05:00|352.44|346.44|352.07|346.07|352.65|346.65|351.98|345.98|0
1596211800000|2020-07-31 16:10:00|352.08|346.08|351.71|345.71|352.39|346.39|351.54|345.54|0
1596212100000|2020-07-31 16:15:00|351.72|345.72|351.03|345.03|351.83|345.83|350.97|344.97|0
1596212400000|2020-07-31 16:20:00|351.02|345.02|351.31|345.31|351.46|345.46|351.02|345.02|0
1596212700000|2020-07-31 16:25:00|351.24|345.24|351.61|345.61|351.63|345.63|351.09|345.09|0
1596213000000|2020-07-31 16:30:00|351.6|345.6|351.06|345.06|351.75|345.75|351.06|345.06|0
1596213300000|2020-07-31 16:35:00|350.84|344.84|349.83|343.83|350.86|344.86|349.79|343.79|0
1596213600000|2020-07-31 16:40:00|349.82|343.82|350.04|344.04|350.19|344.19|349.74|343.74|0
1596213900000|2020-07-31 16:45:00|350.03|344.03|349.78|343.78|350.27|344.27|349.73|343.73|0
1596214200000|2020-07-31 16:50:00|349.77|343.77|349.78|343.78|349.86|343.86|349.37|343.37|0
1596214500000|2020-07-31 16:55:00|349.77|343.77|349.93|343.93|349.94|343.94|349.23|343.23|0
1596214800000|2020-07-31 17:00:00|349.99|343.99|349.52|343.52|349.99|343.99|349.35|343.35|0
1596215100000|2020-07-31 17:05:00|349.53|343.53|349.99|343.99|350.15|344.15|349.53|343.53|0
1596215400000|2020-07-31 17:10:00|349.98|343.98|350.49|344.49|350.53|344.53|349.96|343.96|0
1596215700000|2020-07-31 17:15:00|350.51|344.51|350.77|344.77|350.78|344.78|350.14|344.14|0
1596216000000|2020-07-31 17:20:00|350.84|344.84|351.21|345.21|351.25|345.25|350.82|344.82|0
1596216300000|2020-07-31 17:25:00|351.24|345.24|351.43|345.43|351.64|345.64|351.18|345.18|0
1596216600000|2020-07-31 17:30:00|351.45|345.45|351.17|345.17|351.64|345.64|351.15|345.15|0
1596216900000|2020-07-31 17:35:00|351.13|345.13|350.77|344.77|351.13|345.13|350.77|344.77|0
1596217200000|2020-07-31 17:40:00|350.76|344.76|351|345|351.1|345.1|350.76|344.76|0
1596217500000|2020-07-31 17:45:00|350.97|344.97|351.17|345.17|351.17|345.17|350.38|344.38|0
1596217800000|2020-07-31 17:50:00|351.18|345.18|351.22|345.22|351.29|345.29|350.88|344.88|0
1596218100000|2020-07-31 17:55:00|351.2|345.2|350.92|344.92|351.47|345.47|350.92|344.92|0
1596218400000|2020-07-31 18:00:00|350.91|344.91|350.96|344.96|351.25|345.25|350.86|344.86|0
1596218700000|2020-07-31 18:05:00|350.98|344.98|350.76|344.76|350.98|344.98|350.55|344.55|0
1596219000000|2020-07-31 18:10:00|350.75|344.75|350.73|344.73|350.84|344.84|350.55|344.55|0
1596219300000|2020-07-31 18:15:00|350.74|344.74|351.05|345.05|351.43|345.43|350.69|344.69|0
1596219600000|2020-07-31 18:20:00|351.03|345.03|351.41|345.41|351.51|345.51|351.01|345.01|0
1596219900000|2020-07-31 18:25:00|351.39|345.39|351.16|345.16|351.51|345.51|351.1|345.1|0
1596220200000|2020-07-31 18:30:00|351.15|345.15|351.17|345.17|351.17|345.17|351|345|0
1596220500000|2020-07-31 18:35:00|351.22|345.22|351.87|345.87|351.92|345.92|351.15|345.15|0
1596220800000|2020-07-31 18:40:00|351.86|345.86|352.15|346.15|352.26|346.26|351.7|345.7|0
1596221100000|2020-07-31 18:45:00|352.07|346.07|352.15|346.15|352.48|346.48|352.03|346.03|0
1596221400000|2020-07-31 18:50:00|352.14|346.14|352.44|346.44|352.56|346.56|352|346|0
1596221700000|2020-07-31 18:55:00|352.45|346.45|351.97|345.97|352.46|346.46|351.91|345.91|0
1596222000000|2020-07-31 19:00:00|351.96|345.96|351.94|345.94|352.09|346.09|351.77|345.77|0
1596222300000|2020-07-31 19:05:00|351.88|345.88|351.91|345.91|352.05|346.05|351.84|345.84|0
1596222600000|2020-07-31 19:10:00|351.92|345.92|351.66|345.66|351.92|345.92|351.43|345.43|0
1596222900000|2020-07-31 19:15:00|351.65|345.65|350.68|344.68|351.67|345.67|350.51|344.51|0
1596223200000|2020-07-31 19:20:00|350.83|344.83|350.58|344.58|350.85|344.85|350.58|344.58|0
1596223500000|2020-07-31 19:25:00|350.51|344.51|350.93|344.93|350.96|344.96|350.17|344.17|0
1596223800000|2020-07-31 19:30:00|350.94|344.94|351.2|345.2|351.52|345.52|350.91|344.91|0
1596224100000|2020-07-31 19:35:00|351.21|345.21|350.65|344.65|351.22|345.22|350.55|344.55|0
1596224400000|2020-07-31 19:40:00|350.63|344.63|350.95|344.95|350.97|344.97|350.47|344.47|0
1596224700000|2020-07-31 19:45:00|350.97|344.97|351.74|345.74|351.74|345.74|350.97|344.97|0
1596225000000|2020-07-31 19:50:00|351.73|345.73|351.29|345.29|351.73|345.73|351.26|345.26|0
1596225300000|2020-07-31 19:55:00|351.31|345.31|352.18|346.18|352.43|346.43|351.31|345.31|0
1596547800000|2020-08-04 13:30:00|362.17|356.17|362.69|356.69|363.17|357.17|362.17|356.17|0
1596548100000|2020-08-04 13:35:00|362.64|356.64|359.23|353.23|362.64|356.64|359.09|353.09|0
1596548400000|2020-08-04 13:40:00|359.25|353.25|359.12|353.12|359.4|353.4|357.8|351.8|0
1596548700000|2020-08-04 13:45:00|359.14|353.14|360.44|354.44|360.62|354.62|358.9|352.9|0
1596549000000|2020-08-04 13:50:00|360.45|354.45|362.61|356.61|362.81|356.81|360.45|354.45|0
1596549300000|2020-08-04 13:55:00|362.51|356.51|366.08|360.08|366.08|360.08|362.03|356.03|0
1596549600000|2020-08-04 14:00:00|366.17|360.17|366.09|360.09|367.42|361.42|365.57|359.57|0
1596549900000|2020-08-04 14:05:00|366.04|360.04|367.02|361.02|367.03|361.03|365.67|359.67|0
1596550200000|2020-08-04 14:10:00|367.24|361.24|367.22|361.22|367.45|361.45|365.94|359.94|0
1596550500000|2020-08-04 14:15:00|367.23|361.23|366.28|360.28|367.28|361.28|365.95|359.95|0
1596550800000|2020-08-04 14:20:00|366.23|360.23|365.13|359.13|366.3|360.3|364.85|358.85|0
1596551100000|2020-08-04 14:25:00|365.14|359.14|363.57|357.57|365.36|359.36|363.57|357.57|0
1596551400000|2020-08-04 14:30:00|363.62|357.62|363.21|357.21|363.67|357.67|362.07|356.07|0
1596551700000|2020-08-04 14:35:00|363.22|357.22|363.64|357.64|363.65|357.65|362.91|356.91|0
1596552000000|2020-08-04 14:40:00|363.66|357.66|363.38|357.38|364.42|358.42|363.38|357.38|0
1596552300000|2020-08-04 14:45:00|363.39|357.39|364.08|358.08|364.1|358.1|363.39|357.39|0
1596552600000|2020-08-04 14:50:00|364.13|358.13|363.91|357.91|364.29|358.29|363.57|357.57|0
1596552900000|2020-08-04 14:55:00|363.9|357.9|362.4|356.4|363.93|357.93|362.4|356.4|0
1596553200000|2020-08-04 15:00:00|362.38|356.38|362.74|356.74|363.18|357.18|362.28|356.28|0
1596553500000|2020-08-04 15:05:00|362.7|356.7|362.49|356.49|362.86|356.86|361.77|355.77|0
1596553800000|2020-08-04 15:10:00|362.5|356.5|363.64|357.64|363.64|357.64|362.43|356.43|0
1596554100000|2020-08-04 15:15:00|363.59|357.59|363.65|357.65|363.65|357.65|363.19|357.19|0
1596554400000|2020-08-04 15:20:00|363.67|357.67|364.02|358.02|364.04|358.04|363.67|357.67|0
1596554700000|2020-08-04 15:25:00|364.01|358.01|364.17|358.17|364.56|358.56|364.01|358.01|0
1596555000000|2020-08-04 15:30:00|364.14|358.14|364.07|358.07|364.24|358.24|363.6|357.6|0
1596555300000|2020-08-04 15:35:00|363.97|357.97|364.05|358.05|364.31|358.31|363.9|357.9|0
1596555600000|2020-08-04 15:40:00|364.04|358.04|365.08|359.08|365.1|359.1|364.01|358.01|0
1596555900000|2020-08-04 15:45:00|365.12|359.12|364.93|358.93|365.15|359.15|364.64|358.64|0
1596556200000|2020-08-04 15:50:00|364.92|358.92|364.31|358.31|365.09|359.09|364.25|358.25|0
1596556500000|2020-08-04 15:55:00|364.29|358.29|364.04|358.04|364.83|358.83|363.94|357.94|0
1596556800000|2020-08-04 16:00:00|364.08|358.08|363.97|357.97|364.26|358.26|363.86|357.86|0
1596557100000|2020-08-04 16:05:00|363.98|357.98|364.38|358.38|364.91|358.91|363.75|357.75|0
1596557400000|2020-08-04 16:10:00|364.37|358.37|363.67|357.67|364.59|358.59|363.67|357.67|0
1596557700000|2020-08-04 16:15:00|363.68|357.68|364.24|358.24|364.26|358.26|363.59|357.59|0
1596558000000|2020-08-04 16:20:00|364.25|358.25|363.86|357.86|364.25|358.25|363.8|357.8|0
1596558300000|2020-08-04 16:25:00|363.83|357.83|364.6|358.6|364.65|358.65|363.79|357.79|0
1596558600000|2020-08-04 16:30:00|364.55|358.55|364.73|358.73|364.81|358.81|364.22|358.22|0
1596558900000|2020-08-04 16:35:00|364.7|358.7|364.26|358.26|364.76|358.76|364.25|358.25|0
1596559200000|2020-08-04 16:40:00|364.27|358.27|363.84|357.84|364.33|358.33|363.62|357.62|0
1596559500000|2020-08-04 16:45:00|363.68|357.68|364.52|358.52|364.78|358.78|363.66|357.66|0
1596559800000|2020-08-04 16:50:00|364.48|358.48|364.78|358.78|364.9|358.9|364.37|358.37|0
1596560100000|2020-08-04 16:55:00|364.8|358.8|365.7|359.7|365.7|359.7|364.52|358.52|0
1596560400000|2020-08-04 17:00:00|365.71|359.71|365.51|359.51|365.79|359.79|365.28|359.28|0
1596560700000|2020-08-04 17:05:00|365.52|359.52|365.59|359.59|365.66|359.66|364.84|358.84|0
1596561000000|2020-08-04 17:10:00|365.6|359.6|365.59|359.59|366.06|360.06|365.57|359.57|0
1596561300000|2020-08-04 17:15:00|365.6|359.6|365.22|359.22|365.61|359.61|365.22|359.22|0
1596561600000|2020-08-04 17:20:00|365.23|359.23|365.13|359.13|365.3|359.3|364.89|358.89|0
1596561900000|2020-08-04 17:25:00|365.15|359.15|366.33|360.33|366.33|360.33|365.15|359.15|0
1596562200000|2020-08-04 17:30:00|366.34|360.34|367.09|361.09|367.25|361.25|366.2|360.2|0
1596562500000|2020-08-04 17:35:00|367.11|361.11|367.49|361.49|367.61|361.61|367.01|361.01|0
1596562800000|2020-08-04 17:40:00|367.5|361.5|368.4|362.4|368.71|362.71|367.33|361.33|0
1596563100000|2020-08-04 17:45:00|368.38|362.38|368.76|362.76|368.94|362.94|368.26|362.26|0
1596563400000|2020-08-04 17:50:00|368.73|362.73|369.78|363.78|369.8|363.8|368.54|362.54|0
1596563700000|2020-08-04 17:55:00|369.77|363.77|370.16|364.16|370.48|364.48|369.34|363.34|0
1596564000000|2020-08-04 18:00:00|370.15|364.15|369.74|363.74|370.42|364.42|369.62|363.62|0
1596564300000|2020-08-04 18:05:00|369.75|363.75|369.6|363.6|369.76|363.76|369.25|363.25|0
1596564600000|2020-08-04 18:10:00|369.62|363.62|368.65|362.65|369.63|363.63|368.29|362.29|0
1596564900000|2020-08-04 18:15:00|368.66|362.66|368.01|362.01|368.86|362.86|367.85|361.85|0
1596565200000|2020-08-04 18:20:00|368|362|368.13|362.13|368.14|362.14|367.54|361.54|0
1596565500000|2020-08-04 18:25:00|368.1|362.1|367.27|361.27|368.12|362.12|367.12|361.12|0
1596565800000|2020-08-04 18:30:00|367.2|361.2|365.9|359.9|367.22|361.22|365.85|359.85|0
1596566100000|2020-08-04 18:35:00|365.82|359.82|366.07|360.07|366.31|360.31|365.65|359.65|0
1596566400000|2020-08-04 18:40:00|366.08|360.08|366.9|360.9|366.92|360.92|365.92|359.92|0
1596566700000|2020-08-04 18:45:00|366.93|360.93|367.37|361.37|367.5|361.5|366.88|360.88|0
1596567000000|2020-08-04 18:50:00|367.4|361.4|367.99|361.99|368.02|362.02|367.22|361.22|0
1596567300000|2020-08-04 18:55:00|368|362|368.28|362.28|368.31|362.31|367.94|361.94|0
1596567600000|2020-08-04 19:00:00|368.26|362.26|367.96|361.96|368.44|362.44|367.89|361.89|0
1596567900000|2020-08-04 19:05:00|367.95|361.95|368.68|362.68|368.7|362.7|367.87|361.87|0
1596568200000|2020-08-04 19:10:00|368.69|362.69|369.57|363.57|369.7|363.7|368.43|362.43|0
1596568500000|2020-08-04 19:15:00|369.59|363.59|369.58|363.58|369.72|363.72|369.37|363.37|0
1596568800000|2020-08-04 19:20:00|369.59|363.59|371.79|365.79|371.81|365.81|369.51|363.51|0
1596569100000|2020-08-04 19:25:00|371.84|365.84|372.67|366.67|372.67|366.67|371.54|365.54|0
1596569400000|2020-08-04 19:30:00|372.65|366.65|372.33|366.33|373.15|367.15|372.32|366.32|0
1596569700000|2020-08-04 19:35:00|372.22|366.22|372.76|366.76|372.76|366.76|372.03|366.03|0
1596570000000|2020-08-04 19:40:00|372.67|366.67|372.65|366.65|372.82|366.82|372.38|366.38|0
1596570300000|2020-08-04 19:45:00|372.63|366.63|373.11|367.11|373.2|367.2|372.37|366.37|0
1596570600000|2020-08-04 19:50:00|373.07|367.07|372.42|366.42|373.14|367.14|372.21|366.21|0
1596570900000|2020-08-04 19:55:00|372.46|366.46|372.44|366.44|372.61|366.61|372|366|0
1596634200000|2020-08-05 13:30:00|372.51|366.51|372.46|366.46|373.13|367.13|372.22|366.22|0
1596634500000|2020-08-05 13:35:00|372.52|366.52|370.87|364.87|372.85|366.85|369.84|363.84|0
1596634800000|2020-08-05 13:40:00|370.17|364.17|369.33|363.33|370.17|364.17|368.31|362.31|0
1596635100000|2020-08-05 13:45:00|369.3|363.3|369.79|363.79|369.89|363.89|367.86|361.86|0
1596635400000|2020-08-05 13:50:00|369.8|363.8|368.98|362.98|369.91|363.91|368.46|362.46|0
1596635700000|2020-08-05 13:55:00|369|363|368.15|362.15|369.04|363.04|367.6|361.6|0
1596636000000|2020-08-05 14:00:00|368.16|362.16|369.33|363.33|369.43|363.43|368.12|362.12|0
1596636300000|2020-08-05 14:05:00|369.4|363.4|368.76|362.76|370.83|364.83|368.62|362.62|0
1596636600000|2020-08-05 14:10:00|368.77|362.77|368.4|362.4|369.16|363.16|368.4|362.4|0
1596636900000|2020-08-05 14:15:00|368.41|362.41|368.22|362.22|368.64|362.64|367.86|361.86|0
1596637200000|2020-08-05 14:20:00|368.36|362.36|367.92|361.92|368.65|362.65|367.91|361.91|0
1596637500000|2020-08-05 14:25:00|367.93|361.93|366.8|360.8|367.98|361.98|366.3|360.3|0
1596637800000|2020-08-05 14:30:00|366.78|360.78|367.2|361.2|367.47|361.47|366.74|360.74|0
1596638100000|2020-08-05 14:35:00|367.23|361.23|365.9|359.9|367.26|361.26|365.68|359.68|0
1596638400000|2020-08-05 14:40:00|365.96|359.96|364.18|358.18|365.97|359.97|363.96|357.96|0
1596638700000|2020-08-05 14:45:00|364.19|358.19|365.57|359.57|365.57|359.57|363.94|357.94|0
1596639000000|2020-08-05 14:50:00|365.56|359.56|365.62|359.62|365.73|359.73|364.98|358.98|0
1596639300000|2020-08-05 14:55:00|365.69|359.69|365.98|359.98|366.07|360.07|365.37|359.37|0
1596639600000|2020-08-05 15:00:00|365.99|359.99|365.79|359.79|365.99|359.99|365.45|359.45|0
1596639900000|2020-08-05 15:05:00|365.8|359.8|365.42|359.42|366|360|364.81|358.81|0
1596640200000|2020-08-05 15:10:00|365.43|359.43|365.67|359.67|365.8|359.8|365.34|359.34|0
1596640500000|2020-08-05 15:15:00|365.69|359.69|365.58|359.58|365.76|359.76|365.39|359.39|0
1596640800000|2020-08-05 15:20:00|365.57|359.57|366.65|360.65|366.86|360.86|365.54|359.54|0
1596641100000|2020-08-05 15:25:00|366.64|360.64|366.74|360.74|366.74|360.74|366.55|360.55|0
1596641400000|2020-08-05 15:30:00|366.75|360.75|367.27|361.27|367.27|361.27|366.62|360.62|0
1596641700000|2020-08-05 15:35:00|367.22|361.22|366.62|360.62|367.29|361.29|366.47|360.47|0
1596642000000|2020-08-05 15:40:00|366.56|360.56|366.03|360.03|366.7|360.7|366.01|360.01|0
1596642300000|2020-08-05 15:45:00|366.04|360.04|366.81|360.81|366.81|360.81|366.04|360.04|0
1596642600000|2020-08-05 15:50:00|366.8|360.8|367.4|361.4|367.59|361.59|366.8|360.8|0
1596642900000|2020-08-05 15:55:00|367.34|361.34|367.25|361.25|367.34|361.34|366.72|360.72|0
1596643200000|2020-08-05 16:00:00|367.26|361.26|367.69|361.69|367.97|361.97|367.11|361.11|0
1596643500000|2020-08-05 16:05:00|367.78|361.78|368.45|362.45|368.52|362.52|367.77|361.77|0
1596643800000|2020-08-05 16:10:00|368.46|362.46|368.19|362.19|368.49|362.49|367.92|361.92|0
1596644100000|2020-08-05 16:15:00|368.25|362.25|368.87|362.87|368.87|362.87|368.19|362.19|0
1596644400000|2020-08-05 16:20:00|368.93|362.93|368.99|362.99|369.54|363.54|368.92|362.92|0
1596644700000|2020-08-05 16:25:00|368.98|362.98|368.47|362.47|369.18|363.18|368.47|362.47|0
1596645000000|2020-08-05 16:30:00|368.4|362.4|368.4|362.4|368.57|362.57|368.31|362.31|0
1596645300000|2020-08-05 16:35:00|368.39|362.39|368.1|362.1|368.44|362.44|368.02|362.02|0
1596645600000|2020-08-05 16:40:00|368.11|362.11|368.58|362.58|368.59|362.59|368.1|362.1|0
1596645900000|2020-08-05 16:45:00|368.59|362.59|368.58|362.58|368.87|362.87|368.5|362.5|0
1596646200000|2020-08-05 16:50:00|368.57|362.57|368.28|362.28|368.58|362.58|368.12|362.12|0
1596646500000|2020-08-05 16:55:00|368.33|362.33|368.43|362.43|368.82|362.82|368.25|362.25|0
1596646800000|2020-08-05 17:00:00|368.44|362.44|368.1|362.1|368.44|362.44|368.09|362.09|0
1596647100000|2020-08-05 17:05:00|368.09|362.09|367.93|361.93|368.09|362.09|367.64|361.64|0
1596647400000|2020-08-05 17:10:00|367.92|361.92|368.07|362.07|368.16|362.16|367.84|361.84|0
1596647700000|2020-08-05 17:15:00|368|362|367.94|361.94|368.1|362.1|367.94|361.94|0
1596648000000|2020-08-05 17:20:00|367.93|361.93|367.86|361.86|367.94|361.94|367.68|361.68|0
1596648300000|2020-08-05 17:25:00|367.87|361.87|368.08|362.08|368.21|362.21|367.85|361.85|0
1596648600000|2020-08-05 17:30:00|368.07|362.07|367.83|361.83|368.17|362.17|367.81|361.81|0
1596648900000|2020-08-05 17:35:00|367.84|361.84|368.18|362.18|368.22|362.22|367.79|361.79|0
1596649200000|2020-08-05 17:40:00|368.17|362.17|368.21|362.21|368.21|362.21|367.96|361.96|0
1596649500000|2020-08-05 17:45:00|368.19|362.19|368.25|362.25|368.35|362.35|368.12|362.12|0
1596649800000|2020-08-05 17:50:00|368.26|362.26|368.16|362.16|368.38|362.38|368.16|362.16|0
1596650100000|2020-08-05 17:55:00|368.17|362.17|368.31|362.31|368.37|362.37|368.14|362.14|0
1596650400000|2020-08-05 18:00:00|368.27|362.27|367.97|361.97|368.46|362.46|367.97|361.97|0
1596650700000|2020-08-05 18:05:00|367.93|361.93|367.47|361.47|368.03|362.03|367.4|361.4|0
1596651000000|2020-08-05 18:10:00|367.48|361.48|367.68|361.68|367.68|361.68|367.32|361.32|0
1596651300000|2020-08-05 18:15:00|367.7|361.7|368.51|362.51|368.59|362.59|367.7|361.7|0
1596651600000|2020-08-05 18:20:00|368.56|362.56|367.61|361.61|368.56|362.56|367.51|361.51|0
1596651900000|2020-08-05 18:25:00|367.62|361.62|367.47|361.47|367.69|361.69|367.35|361.35|0
1596652200000|2020-08-05 18:30:00|367.56|361.56|367.21|361.21|367.59|361.59|367.18|361.18|0
1596652500000|2020-08-05 18:35:00|367.2|361.2|367.14|361.14|367.45|361.45|367.13|361.13|0
1596652800000|2020-08-05 18:40:00|367.13|361.13|366.93|360.93|367.15|361.15|366.88|360.88|0
1596653100000|2020-08-05 18:45:00|366.94|360.94|367.33|361.33|367.33|361.33|366.77|360.77|0
1596653400000|2020-08-05 18:50:00|367.32|361.32|367.49|361.49|367.49|361.49|367.26|361.26|0
1596653700000|2020-08-05 18:55:00|367.51|361.51|367.78|361.78|367.8|361.8|367.47|361.47|0
1596654000000|2020-08-05 19:00:00|367.7|361.7|367.98|361.98|368.07|362.07|367.66|361.66|0
1596654300000|2020-08-05 19:05:00|368.03|362.03|367.89|361.89|368.17|362.17|367.89|361.89|0
1596654600000|2020-08-05 19:10:00|367.84|361.84|367.69|361.69|367.85|361.85|367.69|361.69|0
1596654900000|2020-08-05 19:15:00|367.74|361.74|368.15|362.15|368.18|362.18|367.73|361.73|0
1596655200000|2020-08-05 19:20:00|368.14|362.14|368.24|362.24|368.28|362.28|368.09|362.09|0
1596655500000|2020-08-05 19:25:00|368.18|362.18|368.61|362.61|368.64|362.64|368.18|362.18|0
1596655800000|2020-08-05 19:30:00|368.64|362.64|368.97|362.97|369.06|363.06|368.58|362.58|0
1596656100000|2020-08-05 19:35:00|368.99|362.99|368.85|362.85|369.07|363.07|368.7|362.7|0
1596656400000|2020-08-05 19:40:00|368.86|362.86|368.36|362.36|368.94|362.94|368.3|362.3|0
1596656700000|2020-08-05 19:45:00|368.35|362.35|368.17|362.17|368.78|362.78|368.17|362.17|0
1596657000000|2020-08-05 19:50:00|368.14|362.14|369.18|363.18|369.24|363.24|367.75|361.75|0
1596657300000|2020-08-05 19:55:00|369.2|363.2|369.25|363.25|369.3|363.3|368.98|362.98|0
1596720600000|2020-08-06 13:30:00|362.69|356.69|360.42|354.42|362.93|356.93|360.23|354.23|0
1596720900000|2020-08-06 13:35:00|360.4|354.4|359.74|353.74|361.08|355.08|359.25|353.25|0
1596721200000|2020-08-06 13:40:00|359.69|353.69|361.96|355.96|362.32|356.32|359.69|353.69|0
1596721500000|2020-08-06 13:45:00|361.95|355.95|360.59|354.59|361.96|355.96|360.58|354.58|0
1596721800000|2020-08-06 13:50:00|360.48|354.48|359.99|353.99|360.54|354.54|359.13|353.13|0
1596722100000|2020-08-06 13:55:00|360.05|354.05|359.25|353.25|360.44|354.44|359.03|353.03|0
1596722400000|2020-08-06 14:00:00|359.26|353.26|358.12|352.12|360.35|354.35|358.12|352.12|0
1596722700000|2020-08-06 14:05:00|358.14|352.14|357.74|351.74|358.95|352.95|357.74|351.74|0
1596723000000|2020-08-06 14:10:00|357.75|351.75|357.13|351.13|357.9|351.9|357.13|351.13|0
1596723300000|2020-08-06 14:15:00|357.14|351.14|358.28|352.28|358.88|352.88|357.14|351.14|0
1596723600000|2020-08-06 14:20:00|358.29|352.29|358.55|352.55|358.96|352.96|357.1|351.1|0
1596723900000|2020-08-06 14:25:00|358.58|352.58|358.54|352.54|358.95|352.95|358.07|352.07|0
1596724200000|2020-08-06 14:30:00|358.59|352.59|358.48|352.48|358.65|352.65|357.59|351.59|0
1596724500000|2020-08-06 14:35:00|358.55|352.55|358.04|352.04|358.83|352.83|357.87|351.87|0
1596724800000|2020-08-06 14:40:00|358.1|352.1|357.51|351.51|358.29|352.29|357.15|351.15|0
1596725100000|2020-08-06 14:45:00|357.5|351.5|356.87|350.87|357.71|351.71|356.87|350.87|0
1596725400000|2020-08-06 14:50:00|356.88|350.88|356.71|350.71|356.96|350.96|355.85|349.85|0
1596725700000|2020-08-06 14:55:00|356.72|350.72|356.39|350.39|356.89|350.89|356.31|350.31|0
1596726000000|2020-08-06 15:00:00|356.38|350.38|355.43|349.43|356.38|350.38|355.37|349.37|0
1596726300000|2020-08-06 15:05:00|355.46|349.46|356|350|356.04|350.04|355.46|349.46|0
1596726600000|2020-08-06 15:10:00|356.09|350.09|356.28|350.28|356.3|350.3|355.94|349.94|0
1596726900000|2020-08-06 15:15:00|356.29|350.29|356.08|350.08|356.81|350.81|356.08|350.08|0
1596727200000|2020-08-06 15:20:00|356.1|350.1|356.09|350.09|356.2|350.2|355.88|349.88|0
1596727500000|2020-08-06 15:25:00|356.07|350.07|355.53|349.53|356.07|350.07|355.4|349.4|0
1596727800000|2020-08-06 15:30:00|355.51|349.51|354.8|348.8|355.6|349.6|354.78|348.78|0
1596728100000|2020-08-06 15:35:00|354.77|348.77|354.82|348.82|355.01|349.01|354.46|348.46|0
1596728400000|2020-08-06 15:40:00|354.84|348.84|354.73|348.73|354.91|348.91|354.48|348.48|0
1596728700000|2020-08-06 15:45:00|354.72|348.72|355.56|349.56|355.59|349.59|354.71|348.71|0
1596729000000|2020-08-06 15:50:00|355.57|349.57|354.34|348.34|355.57|349.57|354.14|348.14|0
1596729300000|2020-08-06 15:55:00|354.35|348.35|354.59|348.59|354.72|348.72|354.19|348.19|0
1596729600000|2020-08-06 16:00:00|354.75|348.75|354.97|348.97|355.33|349.33|354.75|348.75|0
1596729900000|2020-08-06 16:05:00|355|349|354.83|348.83|355.43|349.43|354.82|348.82|0
1596730200000|2020-08-06 16:10:00|354.75|348.75|354.3|348.3|354.78|348.78|354.05|348.05|0
1596730500000|2020-08-06 16:15:00|354.31|348.31|354.31|348.31|354.41|348.41|354.06|348.06|0
1596730800000|2020-08-06 16:20:00|354.3|348.3|354.49|348.49|354.52|348.52|354.11|348.11|0
1596731100000|2020-08-06 16:25:00|354.47|348.47|354.43|348.43|354.74|348.74|354.38|348.38|0
1596731400000|2020-08-06 16:30:00|354.55|348.55|354.09|348.09|354.55|348.55|353.91|347.91|0
1596731700000|2020-08-06 16:35:00|354.1|348.1|353.67|347.67|354.16|348.16|353.65|347.65|0
1596732000000|2020-08-06 16:40:00|353.63|347.63|354.08|348.08|354.17|348.17|353.61|347.61|0
1596732300000|2020-08-06 16:45:00|354.09|348.09|354.23|348.23|354.43|348.43|354.07|348.07|0
1596732600000|2020-08-06 16:50:00|354.22|348.22|354.82|348.82|354.97|348.97|354.2|348.2|0
1596732900000|2020-08-06 16:55:00|354.83|348.83|355.2|349.2|355.2|349.2|354.77|348.77|0
1596733200000|2020-08-06 17:00:00|355.19|349.19|354.95|348.95|355.25|349.25|354.92|348.92|0
1596733500000|2020-08-06 17:05:00|354.8|348.8|354.81|348.81|354.95|348.95|354.59|348.59|0
1596733800000|2020-08-06 17:10:00|354.87|348.87|354.22|348.22|355.1|349.1|354.17|348.17|0
1596734100000|2020-08-06 17:15:00|354.25|348.25|353.58|347.58|354.3|348.3|353.57|347.57|0
1596734400000|2020-08-06 17:20:00|353.6|347.6|353.35|347.35|353.6|347.6|352.7|346.7|0
1596734700000|2020-08-06 17:25:00|353.34|347.34|353.09|347.09|353.41|347.41|353.04|347.04|0
1596735000000|2020-08-06 17:30:00|353.12|347.12|352.65|346.65|353.14|347.14|352.65|346.65|0
1596735300000|2020-08-06 17:35:00|352.66|346.66|352.3|346.3|352.94|346.94|352.27|346.27|0
1596735600000|2020-08-06 17:40:00|352.31|346.31|352.03|346.03|352.38|346.38|351.95|345.95|0
1596735900000|2020-08-06 17:45:00|352.05|346.05|352.18|346.18|352.22|346.22|351.91|345.91|0
1596736200000|2020-08-06 17:50:00|352.17|346.17|352.04|346.04|352.27|346.27|351.97|345.97|0
1596736500000|2020-08-06 17:55:00|352.06|346.06|351.36|345.36|352.1|346.1|350.86|344.86|0
1596736800000|2020-08-06 18:00:00|351.3|345.3|351.37|345.37|351.56|345.56|351.06|345.06|0
1596737100000|2020-08-06 18:05:00|351.39|345.39|351.49|345.49|351.61|345.61|351.14|345.14|0
1596737400000|2020-08-06 18:10:00|351.54|345.54|351.7|345.7|351.86|345.86|351.51|345.51|0
1596737700000|2020-08-06 18:15:00|351.69|345.69|351.51|345.51|351.75|345.75|351.32|345.32|0
1596738000000|2020-08-06 18:20:00|351.52|345.52|351.24|345.24|351.58|345.58|351.13|345.13|0
1596738300000|2020-08-06 18:25:00|351.23|345.23|351.11|345.11|351.41|345.41|351.02|345.02|0
1596738600000|2020-08-06 18:30:00|351.1|345.1|351.15|345.15|351.26|345.26|350.88|344.88|0
1596738900000|2020-08-06 18:35:00|351.13|345.13|351.72|345.72|351.74|345.74|351.01|345.01|0
1596739200000|2020-08-06 18:40:00|351.73|345.73|352.2|346.2|352.42|346.42|351.67|345.67|0
1596739500000|2020-08-06 18:45:00|352.19|346.19|351.52|345.52|352.21|346.21|351.49|345.49|0
1596739800000|2020-08-06 18:50:00|351.54|345.54|351.43|345.43|351.54|345.54|351.19|345.19|0
1596740100000|2020-08-06 18:55:00|351.42|345.42|351.31|345.31|351.65|345.65|351.3|345.3|0
1596740400000|2020-08-06 19:00:00|351.29|345.29|351.52|345.52|351.55|345.55|351.24|345.24|0
1596740700000|2020-08-06 19:05:00|351.51|345.51|351.04|345.04|351.53|345.53|351.04|345.04|0
1596741000000|2020-08-06 19:10:00|351.05|345.05|351.31|345.31|351.6|345.6|351|345|0
1596741300000|2020-08-06 19:15:00|351.3|345.3|351.16|345.16|351.3|345.3|350.78|344.78|0
1596741600000|2020-08-06 19:20:00|351.23|345.23|350.37|344.37|351.28|345.28|350.26|344.26|0
1596741900000|2020-08-06 19:25:00|350.36|344.36|350.12|344.12|350.46|344.46|350.05|344.05|0
1596742200000|2020-08-06 19:30:00|350.17|344.17|350.52|344.52|350.52|344.52|349.98|343.98|0
1596742500000|2020-08-06 19:35:00|350.51|344.51|350.78|344.78|351.02|345.02|350.46|344.46|0
1596742800000|2020-08-06 19:40:00|350.8|344.8|350.14|344.14|350.8|344.8|350.13|344.13|0
1596743100000|2020-08-06 19:45:00|350.16|344.16|350.16|344.16|350.25|344.25|349.91|343.91|0
1596743400000|2020-08-06 19:50:00|350.15|344.15|350.33|344.33|350.33|344.33|349.88|343.88|0
1596743700000|2020-08-06 19:55:00|350.31|344.31|350.07|344.07|350.62|344.62|349.67|343.67|0
1596807000000|2020-08-07 13:30:00|343.49|337.49|342.86|336.86|343.49|337.49|342.66|336.66|0
1596807300000|2020-08-07 13:35:00|342.87|336.87|339.86|333.86|342.87|336.87|339.67|333.67|0
1596807600000|2020-08-07 13:40:00|339.87|333.87|338.88|332.88|341.31|335.31|338.88|332.88|0
1596807900000|2020-08-07 13:45:00|338.94|332.94|339.17|333.17|339.25|333.25|337.52|331.52|0
1596808200000|2020-08-07 13:50:00|339.18|333.18|339.53|333.53|340.79|334.79|339.17|333.17|0
1596808500000|2020-08-07 13:55:00|339.57|333.57|341.05|335.05|341.22|335.22|339.32|333.32|0
1596808800000|2020-08-07 14:00:00|341.06|335.06|341.05|335.05|341.52|335.52|340.66|334.66|0
1596809100000|2020-08-07 14:05:00|341.06|335.06|341.25|335.25|341.5|335.5|340.71|334.71|0
1596809400000|2020-08-07 14:10:00|341.23|335.23|341.11|335.11|342.19|336.19|340.99|334.99|0
1596809700000|2020-08-07 14:15:00|341.15|335.15|340.6|334.6|341.26|335.26|340.38|334.38|0
1596810000000|2020-08-07 14:20:00|340.59|334.59|339.9|333.9|340.75|334.75|339.89|333.89|0
1596810300000|2020-08-07 14:25:00|339.84|333.84|340.29|334.29|340.29|334.29|339.79|333.79|0
1596810600000|2020-08-07 14:30:00|340.3|334.3|341.62|335.62|341.62|335.62|340.28|334.28|0
1596810900000|2020-08-07 14:35:00|341.6|335.6|342.53|336.53|342.74|336.74|341.57|335.57|0
1596811200000|2020-08-07 14:40:00|342.45|336.45|341.52|335.52|342.66|336.66|341.52|335.52|0
1596811500000|2020-08-07 14:45:00|341.46|335.46|341.85|335.85|341.85|335.85|340.83|334.83|0
1596811800000|2020-08-07 14:50:00|341.84|335.84|342.03|336.03|342.44|336.44|341.75|335.75|0
1596812100000|2020-08-07 14:55:00|342.04|336.04|341.73|335.73|342.09|336.09|341.48|335.48|0
1596812400000|2020-08-07 15:00:00|341.82|335.82|342.02|336.02|342.1|336.1|341.42|335.42|0
1596812700000|2020-08-07 15:05:00|342|336|342.48|336.48|342.84|336.84|341.97|335.97|0
1596813000000|2020-08-07 15:10:00|342.47|336.47|341.75|335.75|342.57|336.57|341.75|335.75|0
1596813300000|2020-08-07 15:15:00|341.74|335.74|341.14|335.14|341.92|335.92|340.91|334.91|0
1596813600000|2020-08-07 15:20:00|341.13|335.13|340.78|334.78|341.13|335.13|340.77|334.77|0
1596813900000|2020-08-07 15:25:00|340.76|334.76|341.54|335.54|341.56|335.56|340.74|334.74|0
1596814200000|2020-08-07 15:30:00|341.48|335.48|341.58|335.58|341.89|335.89|341.44|335.44|0
1596814500000|2020-08-07 15:35:00|341.57|335.57|341.66|335.66|341.97|335.97|341.47|335.47|0
1596814800000|2020-08-07 15:40:00|341.65|335.65|341.55|335.55|341.78|335.78|341.38|335.38|0
1596815100000|2020-08-07 15:45:00|341.48|335.48|340.9|334.9|341.51|335.51|340.85|334.85|0
1596815400000|2020-08-07 15:50:00|340.91|334.91|340.69|334.69|341.09|335.09|340.64|334.64|0
1596815700000|2020-08-07 15:55:00|340.72|334.72|339.71|333.71|340.76|334.76|339.68|333.68|0
1596816000000|2020-08-07 16:00:00|339.7|333.7|339.63|333.63|339.78|333.78|339.41|333.41|0
1596816300000|2020-08-07 16:05:00|339.64|333.64|339.73|333.73|339.76|333.76|339.25|333.25|0
1596816600000|2020-08-07 16:10:00|339.75|333.75|339.84|333.84|340.15|334.15|339.67|333.67|0
1596816900000|2020-08-07 16:15:00|339.83|333.83|340.24|334.24|340.29|334.29|339.83|333.83|0
1596817200000|2020-08-07 16:20:00|340.26|334.26|340.54|334.54|340.62|334.62|340.19|334.19|0
1596817500000|2020-08-07 16:25:00|340.53|334.53|340.12|334.12|340.6|334.6|340.08|334.08|0
1596817800000|2020-08-07 16:30:00|340.11|334.11|340.22|334.22|340.58|334.58|339.98|333.98|0
1596818100000|2020-08-07 16:35:00|340.23|334.23|340.06|334.06|340.34|334.34|339.9|333.9|0
1596818400000|2020-08-07 16:40:00|340.05|334.05|340.11|334.11|340.27|334.27|339.95|333.95|0
1596818700000|2020-08-07 16:45:00|340.18|334.18|338.87|332.87|340.19|334.19|338.87|332.87|0
1596819000000|2020-08-07 16:50:00|338.89|332.89|338.31|332.31|338.92|332.92|338.3|332.3|0
1596819300000|2020-08-07 16:55:00|338.29|332.29|338.57|332.57|338.61|332.61|338.18|332.18|0
1596819600000|2020-08-07 17:00:00|338.56|332.56|337.82|331.82|338.59|332.59|337.69|331.69|0
1596819900000|2020-08-07 17:05:00|337.8|331.8|337.11|331.11|337.9|331.9|337.11|331.11|0
1596820200000|2020-08-07 17:10:00|337.12|331.12|337.34|331.34|337.52|331.52|337|331|0
1596820500000|2020-08-07 17:15:00|337.33|331.33|336.59|330.59|337.41|331.41|336.57|330.57|0
1596820800000|2020-08-07 17:20:00|336.64|330.64|335.94|329.94|336.75|330.75|335.89|329.89|0
1596821100000|2020-08-07 17:25:00|335.95|329.95|336.03|330.03|336.3|330.3|335.87|329.87|0
1596821400000|2020-08-07 17:30:00|336.04|330.04|336.15|330.15|336.35|330.35|335.64|329.64|0
1596821700000|2020-08-07 17:35:00|336.17|330.17|336.01|330.01|336.31|330.31|336|330|0
1596822000000|2020-08-07 17:40:00|336|330|336.55|330.55|336.56|330.56|335.97|329.97|0
1596822300000|2020-08-07 17:45:00|336.56|330.56|336.3|330.3|336.61|330.61|336.15|330.15|0
1596822600000|2020-08-07 17:50:00|336.29|330.29|335.87|329.87|336.31|330.31|335.71|329.71|0
1596822900000|2020-08-07 17:55:00|335.86|329.86|335.91|329.91|336.15|330.15|335.86|329.86|0
1596823200000|2020-08-07 18:00:00|335.93|329.93|335.99|329.99|336.11|330.11|335.67|329.67|0
1596823500000|2020-08-07 18:05:00|335.93|329.93|334.77|328.77|335.93|329.93|334.63|328.63|0
1596823800000|2020-08-07 18:10:00|334.75|328.75|333.82|327.82|334.75|328.75|333.6|327.6|0
1596824100000|2020-08-07 18:15:00|333.67|327.67|333.84|327.84|334.33|328.33|333.54|327.54|0
1596824400000|2020-08-07 18:20:00|333.8|327.8|333.75|327.75|333.86|327.86|333.42|327.42|0
1596824700000|2020-08-07 18:25:00|333.73|327.73|333.31|327.31|333.76|327.76|333.3|327.3|0
1596825000000|2020-08-07 18:30:00|333.32|327.32|333.85|327.85|333.87|327.87|333.17|327.17|0
1596825300000|2020-08-07 18:35:00|333.94|327.94|333.76|327.76|334.26|328.26|333.7|327.7|0
1596825600000|2020-08-07 18:40:00|333.77|327.77|333.52|327.52|333.9|327.9|333.4|327.4|0
1596825900000|2020-08-07 18:45:00|333.49|327.49|333.3|327.3|333.56|327.56|333.16|327.16|0
1596826200000|2020-08-07 18:50:00|333.29|327.29|333.2|327.2|333.46|327.46|332.97|326.97|0
1596826500000|2020-08-07 18:55:00|333.19|327.19|333.09|327.09|333.26|327.26|333.04|327.04|0
1596826800000|2020-08-07 19:00:00|333.04|327.04|333.16|327.16|333.44|327.44|332.84|326.84|0
1596827100000|2020-08-07 19:05:00|333.13|327.13|333.19|327.19|333.34|327.34|333.03|327.03|0
1596827400000|2020-08-07 19:10:00|333.17|327.17|332.93|326.93|333.17|327.17|332.54|326.54|0
1596827700000|2020-08-07 19:15:00|332.92|326.92|333.1|327.1|333.26|327.26|332.62|326.62|0
1596828000000|2020-08-07 19:20:00|333.12|327.12|333.44|327.44|333.53|327.53|332.85|326.85|0
1596828300000|2020-08-07 19:25:00|333.45|327.45|333.42|327.42|333.65|327.65|333.32|327.32|0
1596828600000|2020-08-07 19:30:00|333.46|327.46|334.34|328.34|334.49|328.49|333.39|327.39|0
1596828900000|2020-08-07 19:35:00|334.33|328.33|334.27|328.27|334.61|328.61|334.19|328.19|0
1596829200000|2020-08-07 19:40:00|334.21|328.21|334.6|328.6|334.62|328.62|334.14|328.14|0
1596829500000|2020-08-07 19:45:00|334.59|328.59|334.99|328.99|335.17|329.17|334.51|328.51|0
1596829800000|2020-08-07 19:50:00|335.02|329.02|334.92|328.92|335.28|329.28|334.87|328.87|0
1596830100000|2020-08-07 19:55:00|334.95|328.95|335.09|329.09|335.09|329.09|334.41|328.41|0
1597066200000|2020-08-10 13:30:00|346.46|340.46|347.11|341.11|348.3|342.3|346.29|340.29|0
1597066500000|2020-08-10 13:35:00|347.27|341.27|347.89|341.89|349.69|343.69|346.65|340.65|0
1597066800000|2020-08-10 13:40:00|347.91|341.91|346.93|340.93|349.13|343.13|346.52|340.52|0
1597067100000|2020-08-10 13:45:00|346.91|340.91|344.54|338.54|347.38|341.38|344.16|338.16|0
1597067400000|2020-08-10 13:50:00|344.59|338.59|344.09|338.09|345.67|339.67|343.05|337.05|0
1597067700000|2020-08-10 13:55:00|344.1|338.1|344.09|338.09|344.8|338.8|343.95|337.95|0
1597068000000|2020-08-10 14:00:00|344.11|338.11|344.89|338.89|345.5|339.5|344|338|0
1597068300000|2020-08-10 14:05:00|344.77|338.77|345.2|339.2|345.2|339.2|343.91|337.91|0
1597068600000|2020-08-10 14:10:00|345.18|339.18|346.94|340.94|347.07|341.07|345.18|339.18|0
1597068900000|2020-08-10 14:15:00|346.87|340.87|348.66|342.66|348.69|342.69|346.85|340.85|0
1597069200000|2020-08-10 14:20:00|348.69|342.69|347.12|341.12|348.76|342.76|347.1|341.1|0
1597069500000|2020-08-10 14:25:00|347.21|341.21|346.62|340.62|347.3|341.3|346.38|340.38|0
1597069800000|2020-08-10 14:30:00|346.61|340.61|345.43|339.43|346.62|340.62|345.4|339.4|0
1597070100000|2020-08-10 14:35:00|345.42|339.42|346.01|340.01|346.27|340.27|345.4|339.4|0
1597070400000|2020-08-10 14:40:00|346|340|345.17|339.17|346.14|340.14|345.07|339.07|0
1597070700000|2020-08-10 14:45:00|345.14|339.14|344.76|338.76|345.51|339.51|344.59|338.59|0
1597071000000|2020-08-10 14:50:00|344.69|338.69|344.2|338.2|344.69|338.69|343.96|337.96|0
1597071300000|2020-08-10 14:55:00|344.21|338.21|343.84|337.84|344.73|338.73|343.84|337.84|0
1597071600000|2020-08-10 15:00:00|343.8|337.8|342.29|336.29|343.94|337.94|342.12|336.12|0
1597071900000|2020-08-10 15:05:00|342.27|336.27|343.2|337.2|343.2|337.2|341.59|335.59|0
1597072200000|2020-08-10 15:10:00|343.19|337.19|343.91|337.91|344.05|338.05|343.01|337.01|0
1597072500000|2020-08-10 15:15:00|343.95|337.95|344.85|338.85|345.2|339.2|343.95|337.95|0
1597072800000|2020-08-10 15:20:00|344.87|338.87|345.11|339.11|345.14|339.14|344.24|338.24|0
1597073100000|2020-08-10 15:25:00|345.13|339.13|345.65|339.65|345.66|339.66|345.13|339.13|0
1597073400000|2020-08-10 15:30:00|345.66|339.66|347.4|341.4|347.41|341.41|345.6|339.6|0
1597073700000|2020-08-10 15:35:00|347.45|341.45|346.63|340.63|347.55|341.55|346.63|340.63|0
1597074000000|2020-08-10 15:40:00|346.68|340.68|346.42|340.42|346.94|340.94|346.29|340.29|0
1597074300000|2020-08-10 15:45:00|346.37|340.37|345.95|339.95|346.37|340.37|345.79|339.79|0
1597074600000|2020-08-10 15:50:00|345.92|339.92|346.45|340.45|346.57|340.57|345.67|339.67|0
1597074900000|2020-08-10 15:55:00|346.39|340.39|346.75|340.75|346.9|340.9|346.05|340.05|0
1597075200000|2020-08-10 16:00:00|346.8|340.8|346.11|340.11|346.85|340.85|346.11|340.11|0
1597075500000|2020-08-10 16:05:00|346.09|340.09|346.14|340.14|346.14|340.14|345.63|339.63|0
1597075800000|2020-08-10 16:10:00|346.11|340.11|346.21|340.21|346.37|340.37|346|340|0
1597076100000|2020-08-10 16:15:00|346.24|340.24|346.87|340.87|346.97|340.97|346.19|340.19|0
1597076400000|2020-08-10 16:20:00|346.91|340.91|346.96|340.96|347.16|341.16|346.63|340.63|0
1597076700000|2020-08-10 16:25:00|346.86|340.86|346.42|340.42|346.92|340.92|346.42|340.42|0
1597077000000|2020-08-10 16:30:00|346.37|340.37|346.05|340.05|346.37|340.37|345.96|339.96|0
1597077300000|2020-08-10 16:35:00|346.06|340.06|345.34|339.34|346.28|340.28|345.34|339.34|0
1597077600000|2020-08-10 16:40:00|345.32|339.32|346.03|340.03|346.18|340.18|345.18|339.18|0
1597077900000|2020-08-10 16:45:00|345.98|339.98|346.39|340.39|346.54|340.54|345.93|339.93|0
1597078200000|2020-08-10 16:50:00|346.37|340.37|346.22|340.22|346.37|340.37|346.08|340.08|0
1597078500000|2020-08-10 16:55:00|346.24|340.24|346.99|340.99|346.99|340.99|346.2|340.2|0
1597078800000|2020-08-10 17:00:00|346.98|340.98|346.75|340.75|346.99|340.99|346.43|340.43|0
1597079100000|2020-08-10 17:05:00|346.73|340.73|347.12|341.12|347.19|341.19|346.64|340.64|0
1597079400000|2020-08-10 17:10:00|347.1|341.1|347.01|341.01|347.1|341.1|346.77|340.77|0
1597079700000|2020-08-10 17:15:00|346.97|340.97|347.32|341.32|347.35|341.35|346.92|340.92|0
1597080000000|2020-08-10 17:20:00|347.29|341.29|347.89|341.89|347.96|341.96|347.24|341.24|0
1597080300000|2020-08-10 17:25:00|347.8|341.8|348.05|342.05|348.16|342.16|347.79|341.79|0
1597080600000|2020-08-10 17:30:00|348.09|342.09|348.11|342.11|348.3|342.3|348.02|342.02|0
1597080900000|2020-08-10 17:35:00|348.13|342.13|348.35|342.35|348.43|342.43|348.12|342.12|0
1597081200000|2020-08-10 17:40:00|348.34|342.34|347.32|341.32|348.34|342.34|347.31|341.31|0
1597081500000|2020-08-10 17:45:00|347.27|341.27|347.21|341.21|347.31|341.31|346.84|340.84|0
1597081800000|2020-08-10 17:50:00|347.2|341.2|347.03|341.03|347.24|341.24|346.89|340.89|0
1597082100000|2020-08-10 17:55:00|346.99|340.99|346.52|340.52|346.99|340.99|346.08|340.08|0
1597082400000|2020-08-10 18:00:00|346.44|340.44|346.52|340.52|346.67|340.67|346.25|340.25|0
1597082700000|2020-08-10 18:05:00|346.5|340.5|346.82|340.82|346.87|340.87|346.44|340.44|0
1597083000000|2020-08-10 18:10:00|346.83|340.83|346.61|340.61|346.99|340.99|346.57|340.57|0
1597083300000|2020-08-10 18:15:00|346.62|340.62|346.87|340.87|346.92|340.92|346.48|340.48|0
1597083600000|2020-08-10 18:20:00|346.86|340.86|347.33|341.33|347.38|341.38|346.84|340.84|0
1597083900000|2020-08-10 18:25:00|347.29|341.29|348.01|342.01|348.01|342.01|347.25|341.25|0
1597084200000|2020-08-10 18:30:00|348.02|342.02|348.77|342.77|348.77|342.77|348.02|342.02|0
1597084500000|2020-08-10 18:35:00|348.79|342.79|348.6|342.6|348.86|342.86|348.52|342.52|0
1597084800000|2020-08-10 18:40:00|348.61|342.61|348.95|342.95|349.1|343.1|348.46|342.46|0
1597085100000|2020-08-10 18:45:00|348.96|342.96|349.25|343.25|349.3|343.3|348.8|342.8|0
1597085400000|2020-08-10 18:50:00|349.31|343.31|349.44|343.44|350.16|344.16|349.31|343.31|0
1597085700000|2020-08-10 18:55:00|349.47|343.47|349|343|349.7|343.7|348.92|342.92|0
1597086000000|2020-08-10 19:00:00|348.97|342.97|349.08|343.08|349.31|343.31|348.94|342.94|0
1597086300000|2020-08-10 19:05:00|349.07|343.07|349.4|343.4|349.57|343.57|349.07|343.07|0
1597086600000|2020-08-10 19:10:00|349.39|343.39|349.27|343.27|349.51|343.51|349.15|343.15|0
1597086900000|2020-08-10 19:15:00|349.39|343.39|348.88|342.88|349.48|343.48|348.5|342.5|0
1597087200000|2020-08-10 19:20:00|348.79|342.79|349.57|343.57|349.66|343.66|348.78|342.78|0
1597087500000|2020-08-10 19:25:00|349.56|343.56|349.04|343.04|349.68|343.68|349|343|0
1597087800000|2020-08-10 19:30:00|349.06|343.06|348.92|342.92|349.1|343.1|348.83|342.83|0
1597088100000|2020-08-10 19:35:00|348.86|342.86|348.83|342.83|348.96|342.96|348.32|342.32|0
1597088400000|2020-08-10 19:40:00|348.85|342.85|348.78|342.78|349.05|343.05|348.6|342.6|0
1597088700000|2020-08-10 19:45:00|348.75|342.75|348.33|342.33|348.75|342.75|348.26|342.26|0
1597089000000|2020-08-10 19:50:00|348.25|342.25|348.27|342.27|348.42|342.42|347.94|341.94|0
1597089300000|2020-08-10 19:55:00|348.25|342.25|348.68|342.68|348.68|342.68|348.22|342.22|0
1597152600000|2020-08-11 13:30:00|344.49|338.49|342.94|336.94|344.66|338.66|342.94|336.94|0
1597152900000|2020-08-11 13:35:00|342.9|336.9|340.12|334.12|342.91|336.91|339.11|333.11|0
1597153200000|2020-08-11 13:40:00|340.29|334.29|341.83|335.83|342.01|336.01|339.86|333.86|0
1597153500000|2020-08-11 13:45:00|341.93|335.93|342.14|336.14|342.56|336.56|341.46|335.46|0
1597153800000|2020-08-11 13:50:00|342.17|336.17|341.04|335.04|342.17|336.17|340.78|334.78|0
1597154100000|2020-08-11 13:55:00|341.02|335.02|342.22|336.22|342.24|336.24|340.62|334.62|0
1597154400000|2020-08-11 14:00:00|342.24|336.24|341.32|335.32|342.24|336.24|340.66|334.66|0
1597154700000|2020-08-11 14:05:00|341.38|335.38|340.29|334.29|341.8|335.8|340.29|334.29|0
1597155000000|2020-08-11 14:10:00|340.18|334.18|340.29|334.29|340.84|334.84|340.16|334.16|0
1597155300000|2020-08-11 14:15:00|340.27|334.27|340.5|334.5|340.88|334.88|340.17|334.17|0
1597155600000|2020-08-11 14:20:00|340.51|334.51|340.24|334.24|340.53|334.53|339.58|333.58|0
1597155900000|2020-08-11 14:25:00|340.25|334.25|340.74|334.74|340.77|334.77|339.62|333.62|0
1597156200000|2020-08-11 14:30:00|340.77|334.77|340.45|334.45|341.05|335.05|340.39|334.39|0
1597156500000|2020-08-11 14:35:00|340.44|334.44|340.07|334.07|341.05|335.05|340.02|334.02|0
1597156800000|2020-08-11 14:40:00|340.09|334.09|340.05|334.05|340.44|334.44|339.97|333.97|0
1597157100000|2020-08-11 14:45:00|340.04|334.04|341.18|335.18|341.42|335.42|340.04|334.04|0
1597157400000|2020-08-11 14:50:00|341.19|335.19|342.18|336.18|342.38|336.38|341.19|335.19|0
1597157700000|2020-08-11 14:55:00|342.17|336.17|342.11|336.11|342.41|336.41|341.91|335.91|0
1597158000000|2020-08-11 15:00:00|342.1|336.1|343.02|337.02|343.02|337.02|341.83|335.83|0
1597158300000|2020-08-11 15:05:00|343.01|337.01|343.43|337.43|343.52|337.52|342.98|336.98|0
1597158600000|2020-08-11 15:10:00|343.42|337.42|343.52|337.52|343.62|337.62|343.21|337.21|0
1597158900000|2020-08-11 15:15:00|343.5|337.5|342.98|336.98|343.9|337.9|342.98|336.98|0
1597159200000|2020-08-11 15:20:00|342.99|336.99|343.43|337.43|343.83|337.83|342.9|336.9|0
1597159500000|2020-08-11 15:25:00|343.4|337.4|343.23|337.23|343.42|337.42|342.97|336.97|0
1597159800000|2020-08-11 15:30:00|343.22|337.22|342.89|336.89|343.23|337.23|342.77|336.77|0
1597160100000|2020-08-11 15:35:00|342.9|336.9|342.3|336.3|342.95|336.95|342.16|336.16|0
1597160400000|2020-08-11 15:40:00|342.21|336.21|342.67|336.67|342.67|336.67|342.15|336.15|0
1597160700000|2020-08-11 15:45:00|342.66|336.66|342.43|336.43|342.75|336.75|342.4|336.4|0
1597161000000|2020-08-11 15:50:00|342.41|336.41|342.13|336.13|342.42|336.42|342.02|336.02|0
1597161300000|2020-08-11 15:55:00|342.15|336.15|342.04|336.04|342.31|336.31|341.87|335.87|0
1597161600000|2020-08-11 16:00:00|342.03|336.03|341.72|335.72|342.08|336.08|341.49|335.49|0
1597161900000|2020-08-11 16:05:00|341.67|335.67|342.21|336.21|342.21|336.21|341.5|335.5|0
1597162200000|2020-08-11 16:10:00|342.22|336.22|342.15|336.15|342.27|336.27|341.96|335.96|0
1597162500000|2020-08-11 16:15:00|342.22|336.22|342.88|336.88|342.88|336.88|342.22|336.22|0
1597162800000|2020-08-11 16:20:00|342.82|336.82|342.78|336.78|342.96|336.96|342.75|336.75|0
1597163100000|2020-08-11 16:25:00|342.8|336.8|342.96|336.96|343|337|342.66|336.66|0
1597163400000|2020-08-11 16:30:00|342.92|336.92|342.57|336.57|342.93|336.93|342.55|336.55|0
1597163700000|2020-08-11 16:35:00|342.58|336.58|342.96|336.96|343.01|337.01|342.52|336.52|0
1597164000000|2020-08-11 16:40:00|342.98|336.98|342.94|336.94|343.1|337.1|342.66|336.66|0
1597164300000|2020-08-11 16:45:00|342.97|336.97|342.77|336.77|343.04|337.04|342.74|336.74|0
1597164600000|2020-08-11 16:50:00|342.83|336.83|343.11|337.11|343.29|337.29|342.83|336.83|0
1597164900000|2020-08-11 16:55:00|343.1|337.1|343.05|337.05|343.15|337.15|342.75|336.75|0
1597165200000|2020-08-11 17:00:00|343.06|337.06|342.69|336.69|343.1|337.1|342.68|336.68|0
1597165500000|2020-08-11 17:05:00|342.68|336.68|342.72|336.72|342.85|336.85|342.6|336.6|0
1597165800000|2020-08-11 17:10:00|342.7|336.7|342.45|336.45|342.7|336.7|342.23|336.23|0
1597166100000|2020-08-11 17:15:00|342.44|336.44|342.21|336.21|342.5|336.5|342.17|336.17|0
1597166400000|2020-08-11 17:20:00|342.19|336.19|342.88|336.88|342.89|336.89|342.15|336.15|0
1597166700000|2020-08-11 17:25:00|342.89|336.89|342.81|336.81|342.91|336.91|342.77|336.77|0
1597167000000|2020-08-11 17:30:00|342.8|336.8|342.19|336.19|342.8|336.8|342.19|336.19|0
1597167300000|2020-08-11 17:35:00|342.28|336.28|342.09|336.09|342.28|336.28|342.07|336.07|0
1597167600000|2020-08-11 17:40:00|342.08|336.08|342.17|336.17|342.23|336.23|342.03|336.03|0
1597167900000|2020-08-11 17:45:00|342.14|336.14|341.81|335.81|342.17|336.17|341.78|335.78|0
1597168200000|2020-08-11 17:50:00|341.8|335.8|341.79|335.79|341.82|335.82|341.62|335.62|0
1597168500000|2020-08-11 17:55:00|341.77|335.77|341.87|335.87|342.04|336.04|341.61|335.61|0
1597168800000|2020-08-11 18:00:00|341.93|335.93|341.64|335.64|341.95|335.95|341.45|335.45|0
1597169100000|2020-08-11 18:05:00|341.62|335.62|341.62|335.62|341.78|335.78|341.47|335.47|0
1597169400000|2020-08-11 18:10:00|341.64|335.64|341.44|335.44|341.65|335.65|341.43|335.43|0
1597169700000|2020-08-11 18:15:00|341.42|335.42|341.1|335.1|341.48|335.48|341.06|335.06|0
1597170000000|2020-08-11 18:20:00|341.4|335.4|341.03|335.03|341.51|335.51|340.97|334.97|0
1597170300000|2020-08-11 18:25:00|341.06|335.06|340.67|334.67|341.06|335.06|340.66|334.66|0
1597170600000|2020-08-11 18:30:00|340.65|334.65|340.69|334.69|340.82|334.82|340.54|334.54|0
1597170900000|2020-08-11 18:35:00|340.68|334.68|340.45|334.45|340.81|334.81|340.43|334.43|0
1597171200000|2020-08-11 18:40:00|340.46|334.46|340.43|334.43|340.57|334.57|340.36|334.36|0
1597171500000|2020-08-11 18:45:00|340.42|334.42|340.21|334.21|340.46|334.46|340.06|334.06|0
1597171800000|2020-08-11 18:50:00|340.22|334.22|340|334|340.38|334.38|339.99|333.99|0
1597172100000|2020-08-11 18:55:00|340.09|334.09|340.37|334.37|340.37|334.37|339.94|333.94|0
1597172400000|2020-08-11 19:00:00|340.36|334.36|340.18|334.18|340.44|334.44|340.1|334.1|0
1597172700000|2020-08-11 19:05:00|340.19|334.19|340.1|334.1|340.34|334.34|340.01|334.01|0
1597173000000|2020-08-11 19:10:00|340.09|334.09|339.47|333.47|340.09|334.09|339.44|333.44|0
1597173300000|2020-08-11 19:15:00|339.46|333.46|337.69|331.69|339.48|333.48|337.69|331.69|0
1597173600000|2020-08-11 19:20:00|337.67|331.67|337.42|331.42|337.98|331.98|337.41|331.41|0
1597173900000|2020-08-11 19:25:00|337.43|331.43|337.87|331.87|337.91|331.91|337.42|331.42|0
1597174200000|2020-08-11 19:30:00|337.76|331.76|336.84|330.84|337.76|331.76|336.81|330.81|0
1597174500000|2020-08-11 19:35:00|336.79|330.79|336.48|330.48|336.97|330.97|336.27|330.27|0
1597174800000|2020-08-11 19:40:00|336.45|330.45|335.81|329.81|336.64|330.64|335.69|329.69|0
1597175100000|2020-08-11 19:45:00|335.84|329.84|334.48|328.48|335.84|329.84|334.48|328.48|0
1597175400000|2020-08-11 19:50:00|334.51|328.51|333.7|327.7|334.56|328.56|333.39|327.39|0
1597175700000|2020-08-11 19:55:00|333.67|327.67|334.35|328.35|334.47|328.47|333.67|327.67|0
1597239000000|2020-08-12 13:30:00|338.84|332.84|337.44|331.44|338.84|332.84|337.43|331.43|0
1597239300000|2020-08-12 13:35:00|337.46|331.46|336.29|330.29|338.31|332.31|336.19|330.19|0
1597239600000|2020-08-12 13:40:00|336.23|330.23|336.42|330.42|337.3|331.3|335.92|329.92|0
1597239900000|2020-08-12 13:45:00|336.43|330.43|337.53|331.53|337.58|331.58|336.08|330.08|0
1597240200000|2020-08-12 13:50:00|337.56|331.56|335.81|329.81|337.56|331.56|335.69|329.69|0
1597240500000|2020-08-12 13:55:00|335.78|329.78|336.37|330.37|336.4|330.4|335.22|329.22|0
1597240800000|2020-08-12 14:00:00|336.49|330.49|336.66|330.66|336.93|330.93|336.04|330.04|0
1597241100000|2020-08-12 14:05:00|336.67|330.67|335.67|329.67|336.69|330.69|335.59|329.59|0
1597241400000|2020-08-12 14:10:00|335.66|329.66|335.23|329.23|335.7|329.7|334.9|328.9|0
1597241700000|2020-08-12 14:15:00|335.24|329.24|335.03|329.03|336.05|330.05|334.77|328.77|0
1597242000000|2020-08-12 14:20:00|335.05|329.05|334.5|328.5|335.37|329.37|334.4|328.4|0
1597242300000|2020-08-12 14:25:00|334.44|328.44|334.55|328.55|334.6|328.6|334.21|328.21|0
1597242600000|2020-08-12 14:30:00|334.62|328.62|334.98|328.98|335.49|329.49|334.59|328.59|0
1597242900000|2020-08-12 14:35:00|334.99|328.99|334.75|328.75|335.17|329.17|334.54|328.54|0
1597243200000|2020-08-12 14:40:00|334.76|328.76|334.01|328.01|334.86|328.86|333.94|327.94|0
1597243500000|2020-08-12 14:45:00|334.02|328.02|335.47|329.47|335.47|329.47|334.01|328.01|0
1597243800000|2020-08-12 14:50:00|335.48|329.48|336|330|336.27|330.27|335.48|329.48|0
1597244100000|2020-08-12 14:55:00|335.98|329.98|336.47|330.47|336.47|330.47|335.82|329.82|0
1597244400000|2020-08-12 15:00:00|336.52|330.52|337.5|331.5|337.5|331.5|336.47|330.47|0
1597244700000|2020-08-12 15:05:00|337.48|331.48|337.43|331.43|337.87|331.87|337.09|331.09|0
1597245000000|2020-08-12 15:10:00|337.45|331.45|337.21|331.21|337.45|331.45|336.78|330.78|0
1597245300000|2020-08-12 15:15:00|337.18|331.18|336.77|330.77|337.18|331.18|336.68|330.68|0
1597245600000|2020-08-12 15:20:00|336.76|330.76|336.67|330.67|337.01|331.01|336.66|330.66|0
1597245900000|2020-08-12 15:25:00|336.65|330.65|337.05|331.05|337.14|331.14|336.49|330.49|0
1597246200000|2020-08-12 15:30:00|337.04|331.04|337.36|331.36|337.52|331.52|337.04|331.04|0
1597246500000|2020-08-12 15:35:00|337.31|331.31|337.01|331.01|337.41|331.41|336.9|330.9|0
1597246800000|2020-08-12 15:40:00|337.02|331.02|337.25|331.25|337.39|331.39|336.92|330.92|0
1597247100000|2020-08-12 15:45:00|337.28|331.28|337.02|331.02|337.65|331.65|337.02|331.02|0
1597247400000|2020-08-12 15:50:00|337.03|331.03|336.67|330.67|337.05|331.05|336.57|330.57|0
1597247700000|2020-08-12 15:55:00|336.69|330.69|336.68|330.68|336.79|330.79|336.39|330.39|0
1597248000000|2020-08-12 16:00:00|336.63|330.63|337.52|331.52|337.65|331.65|336.62|330.62|0
1597248300000|2020-08-12 16:05:00|337.53|331.53|337.26|331.26|337.63|331.63|337.25|331.25|0
1597248600000|2020-08-12 16:10:00|337.25|331.25|337.23|331.23|337.32|331.32|337.01|331.01|0
1597248900000|2020-08-12 16:15:00|337.3|331.3|337.1|331.1|337.38|331.38|336.97|330.97|0
1597249200000|2020-08-12 16:20:00|337.08|331.08|336.95|330.95|337.12|331.12|336.89|330.89|0
1597249500000|2020-08-12 16:25:00|336.91|330.91|337.73|331.73|337.77|331.77|336.9|330.9|0
1597249800000|2020-08-12 16:30:00|337.74|331.74|338.73|332.73|338.73|332.73|337.74|331.74|0
1597250100000|2020-08-12 16:35:00|338.66|332.66|338.7|332.7|338.86|332.86|338.47|332.47|0
1597250400000|2020-08-12 16:40:00|338.75|332.75|338.79|332.79|338.85|332.85|338.5|332.5|0
1597250700000|2020-08-12 16:45:00|338.82|332.82|338.46|332.46|338.84|332.84|338.42|332.42|0
1597251000000|2020-08-12 16:50:00|338.47|332.47|338.26|332.26|338.53|332.53|338.19|332.19|0
1597251300000|2020-08-12 16:55:00|338.3|332.3|337.04|331.04|338.33|332.33|337|331|0
1597251600000|2020-08-12 17:00:00|337.01|331.01|337.25|331.25|337.25|331.25|336.81|330.81|0
1597251900000|2020-08-12 17:05:00|337.26|331.26|336.79|330.79|337.32|331.32|336.79|330.79|0
1597252200000|2020-08-12 17:10:00|336.81|330.81|336.78|330.78|336.81|330.81|336.68|330.68|0
1597252500000|2020-08-12 17:15:00|336.77|330.77|337.04|331.04|337.05|331.05|336.71|330.71|0
1597252800000|2020-08-12 17:20:00|337.05|331.05|337.07|331.07|337.22|331.22|336.92|330.92|0
1597253100000|2020-08-12 17:25:00|337.09|331.09|336.87|330.87|337.11|331.11|336.71|330.71|0
1597253400000|2020-08-12 17:30:00|336.88|330.88|337.38|331.38|337.52|331.52|336.88|330.88|0
1597253700000|2020-08-12 17:35:00|337.39|331.39|337.72|331.72|337.94|331.94|337.36|331.36|0
1597254000000|2020-08-12 17:40:00|337.71|331.71|337.73|331.73|337.96|331.96|337.68|331.68|0
1597254300000|2020-08-12 17:45:00|337.72|331.72|337.12|331.12|337.73|331.73|337.12|331.12|0
1597254600000|2020-08-12 17:50:00|337.11|331.11|336.97|330.97|337.13|331.13|336.81|330.81|0
1597254900000|2020-08-12 17:55:00|336.96|330.96|337.11|331.11|337.17|331.17|336.92|330.92|0
1597255200000|2020-08-12 18:00:00|337.12|331.12|337.18|331.18|337.19|331.19|336.89|330.89|0
1597255500000|2020-08-12 18:05:00|337.17|331.17|336.77|330.77|337.21|331.21|336.75|330.75|0
1597255800000|2020-08-12 18:10:00|336.78|330.78|336.38|330.38|336.79|330.79|336.38|330.38|0
1597256100000|2020-08-12 18:15:00|336.39|330.39|336.64|330.64|336.66|330.66|336.26|330.26|0
1597256400000|2020-08-12 18:20:00|336.61|330.61|336.43|330.43|336.73|330.73|336.43|330.43|0
1597256700000|2020-08-12 18:25:00|336.42|330.42|336.47|330.47|336.49|330.49|336.3|330.3|0
1597257000000|2020-08-12 18:30:00|336.48|330.48|336.49|330.49|336.49|330.49|336.31|330.31|0
1597257300000|2020-08-12 18:35:00|336.5|330.5|335.98|329.98|336.51|330.51|335.94|329.94|0
1597257600000|2020-08-12 18:40:00|335.97|329.97|336.08|330.08|336.12|330.12|335.86|329.86|0
1597257900000|2020-08-12 18:45:00|336.03|330.03|335.81|329.81|336.08|330.08|335.81|329.81|0
1597258200000|2020-08-12 18:50:00|335.8|329.8|335.7|329.7|335.94|329.94|335.38|329.38|0
1597258500000|2020-08-12 18:55:00|335.69|329.69|336.31|330.31|336.31|330.31|335.69|329.69|0
1597258800000|2020-08-12 19:00:00|336.32|330.32|336.03|330.03|336.4|330.4|336.03|330.03|0
1597259100000|2020-08-12 19:05:00|336.02|330.02|336.02|330.02|336.15|330.15|335.98|329.98|0
1597259400000|2020-08-12 19:10:00|336.07|330.07|335.93|329.93|336.16|330.16|335.92|329.92|0
1597259700000|2020-08-12 19:15:00|335.92|329.92|337.03|331.03|337.03|331.03|335.9|329.9|0
1597260000000|2020-08-12 19:20:00|337.04|331.04|337.16|331.16|337.37|331.37|337.04|331.04|0
1597260300000|2020-08-12 19:25:00|337.17|331.17|337.79|331.79|337.86|331.86|337.08|331.08|0
1597260600000|2020-08-12 19:30:00|337.75|331.75|337.52|331.52|337.92|331.92|337.22|331.22|0
1597260900000|2020-08-12 19:35:00|337.5|331.5|338.02|332.02|338.02|332.02|337.48|331.48|0
1597261200000|2020-08-12 19:40:00|338.08|332.08|338.34|332.34|338.62|332.62|338.05|332.05|0
1597261500000|2020-08-12 19:45:00|338.31|332.31|338.2|332.2|338.51|332.51|337.95|331.95|0
1597261800000|2020-08-12 19:50:00|338.23|332.23|337.86|331.86|338.5|332.5|337.82|331.82|0
1597262100000|2020-08-12 19:55:00|337.83|331.83|338|332|338.12|332.12|337.63|331.63|0
1597325400000|2020-08-13 13:30:00|336.74|330.74|336.55|330.55|336.84|330.84|336.16|330.16|0
1597325700000|2020-08-13 13:35:00|336.42|330.42|339.26|333.26|339.31|333.31|336.42|330.42|0
1597326000000|2020-08-13 13:40:00|339.3|333.3|341.11|335.11|341.16|335.16|339.25|333.25|0
1597326300000|2020-08-13 13:45:00|341.48|335.48|341.6|335.6|342.36|336.36|341.12|335.12|0
1597326600000|2020-08-13 13:50:00|341.64|335.64|342.18|336.18|342.98|336.98|341.59|335.59|0
1597326900000|2020-08-13 13:55:00|342.15|336.15|343.39|337.39|343.7|337.7|341.68|335.68|0
1597327200000|2020-08-13 14:00:00|343.42|337.42|344.48|338.48|344.51|338.51|343.42|337.42|0
1597327500000|2020-08-13 14:05:00|344.64|338.64|344.27|338.27|344.72|338.72|343.77|337.77|0
1597327800000|2020-08-13 14:10:00|344.29|338.29|343.85|337.85|344.68|338.68|343.59|337.59|0
1597328100000|2020-08-13 14:15:00|343.9|337.9|343.58|337.58|343.92|337.92|343.21|337.21|0
1597328400000|2020-08-13 14:20:00|343.57|337.57|343.3|337.3|343.57|337.57|342.5|336.5|0
1597328700000|2020-08-13 14:25:00|343.31|337.31|343.74|337.74|344.11|338.11|343.28|337.28|0
1597329000000|2020-08-13 14:30:00|343.73|337.73|343.32|337.32|343.74|337.74|343.13|337.13|0
1597329300000|2020-08-13 14:35:00|343.28|337.28|342.62|336.62|343.28|337.28|342.47|336.47|0
1597329600000|2020-08-13 14:40:00|342.5|336.5|342.71|336.71|342.96|336.96|342.47|336.47|0
1597329900000|2020-08-13 14:45:00|342.76|336.76|342.58|336.58|342.86|336.86|342.42|336.42|0
1597330200000|2020-08-13 14:50:00|342.53|336.53|342.74|336.74|342.81|336.81|342.21|336.21|0
1597330500000|2020-08-13 14:55:00|342.73|336.73|342.6|336.6|342.73|336.73|342.3|336.3|0
1597330800000|2020-08-13 15:00:00|342.58|336.58|343.13|337.13|343.19|337.19|342.45|336.45|0
1597331100000|2020-08-13 15:05:00|343.15|337.15|343.28|337.28|343.56|337.56|343.03|337.03|0
1597331400000|2020-08-13 15:10:00|343.29|337.29|342.49|336.49|343.29|337.29|342.47|336.47|0
1597331700000|2020-08-13 15:15:00|342.5|336.5|342.59|336.59|342.6|336.6|342.28|336.28|0
1597332000000|2020-08-13 15:20:00|342.62|336.62|342.8|336.8|342.8|336.8|342.46|336.46|0
1597332300000|2020-08-13 15:25:00|342.78|336.78|341.97|335.97|342.81|336.81|341.97|335.97|0
1597332600000|2020-08-13 15:30:00|341.95|335.95|341.27|335.27|342.13|336.13|341.17|335.17|0
1597332900000|2020-08-13 15:35:00|341.28|335.28|342.15|336.15|342.32|336.32|341.28|335.28|0
1597333200000|2020-08-13 15:40:00|342.16|336.16|341.82|335.82|342.36|336.36|341.67|335.67|0
1597333500000|2020-08-13 15:45:00|341.79|335.79|341.56|335.56|341.91|335.91|341.45|335.45|0
1597333800000|2020-08-13 15:50:00|341.55|335.55|342.2|336.2|342.21|336.21|341.55|335.55|0
1597334100000|2020-08-13 15:55:00|342.23|336.23|342.88|336.88|343.01|337.01|342.22|336.22|0
1597334400000|2020-08-13 16:00:00|342.97|336.97|344.89|338.89|344.94|338.94|342.94|336.94|0
1597334700000|2020-08-13 16:05:00|344.87|338.87|344.5|338.5|344.87|338.87|344.24|338.24|0
1597335000000|2020-08-13 16:10:00|344.51|338.51|343.97|337.97|344.58|338.58|343.84|337.84|0
1597335300000|2020-08-13 16:15:00|343.9|337.9|343.64|337.64|343.93|337.93|343.57|337.57|0
1597335600000|2020-08-13 16:20:00|343.63|337.63|343.25|337.25|343.63|337.63|343.07|337.07|0
1597335900000|2020-08-13 16:25:00|343.28|337.28|343.37|337.37|343.37|337.37|343|337|0
1597336200000|2020-08-13 16:30:00|343.31|337.31|343.4|337.4|343.43|337.43|343.17|337.17|0
1597336500000|2020-08-13 16:35:00|343.39|337.39|343.05|337.05|343.41|337.41|343.01|337.01|0
1597336800000|2020-08-13 16:40:00|343.07|337.07|343.01|337.01|343.17|337.17|342.82|336.82|0
1597337100000|2020-08-13 16:45:00|343.04|337.04|343.21|337.21|343.21|337.21|342.98|336.98|0
1597337400000|2020-08-13 16:50:00|343.2|337.2|343.15|337.15|343.35|337.35|343.11|337.11|0
1597337700000|2020-08-13 16:55:00|343.27|337.27|342.98|336.98|343.29|337.29|342.9|336.9|0
1597338000000|2020-08-13 17:00:00|342.97|336.97|342.4|336.4|343.11|337.11|342.32|336.32|0
1597338300000|2020-08-13 17:05:00|342.39|336.39|342.75|336.75|342.77|336.77|342.38|336.38|0
1597338600000|2020-08-13 17:10:00|342.76|336.76|342.91|336.91|343.07|337.07|342.76|336.76|0
1597338900000|2020-08-13 17:15:00|342.9|336.9|343.08|337.08|343.09|337.09|342.81|336.81|0
1597339200000|2020-08-13 17:20:00|343.09|337.09|342.6|336.6|343.2|337.2|342.56|336.56|0
1597339500000|2020-08-13 17:25:00|342.58|336.58|341.76|335.76|342.58|336.58|341.64|335.64|0
1597339800000|2020-08-13 17:30:00|341.77|335.77|341.69|335.69|341.95|335.95|341.43|335.43|0
1597340100000|2020-08-13 17:35:00|341.7|335.7|341.87|335.87|342.02|336.02|341.68|335.68|0
1597340400000|2020-08-13 17:40:00|341.93|335.93|341.78|335.78|341.95|335.95|341.54|335.54|0
1597340700000|2020-08-13 17:45:00|341.79|335.79|342.11|336.11|342.18|336.18|341.78|335.78|0
1597341000000|2020-08-13 17:50:00|342.14|336.14|342.52|336.52|342.52|336.52|342.03|336.03|0
1597341300000|2020-08-13 17:55:00|342.53|336.53|342.26|336.26|342.58|336.58|342.13|336.13|0
1597341600000|2020-08-13 18:00:00|342.31|336.31|342.1|336.1|342.46|336.46|342.02|336.02|0
1597341900000|2020-08-13 18:05:00|342.11|336.11|342.53|336.53|342.55|336.55|342.06|336.06|0
1597342200000|2020-08-13 18:10:00|342.52|336.52|342.08|336.08|342.62|336.62|342.07|336.07|0
1597342500000|2020-08-13 18:15:00|342.12|336.12|342.34|336.34|342.35|336.35|341.99|335.99|0
1597342800000|2020-08-13 18:20:00|342.33|336.33|341.37|335.37|342.34|336.34|341.28|335.28|0
1597343100000|2020-08-13 18:25:00|341.35|335.35|341.5|335.5|341.57|335.57|341.27|335.27|0
1597343400000|2020-08-13 18:30:00|341.51|335.51|341.8|335.8|341.92|335.92|341.49|335.49|0
1597343700000|2020-08-13 18:35:00|341.82|335.82|341.62|335.62|341.94|335.94|341.51|335.51|0
1597344000000|2020-08-13 18:40:00|341.63|335.63|342.16|336.16|342.35|336.35|341.62|335.62|0
1597344300000|2020-08-13 18:45:00|342.17|336.17|342.31|336.31|342.63|336.63|342.17|336.17|0
1597344600000|2020-08-13 18:50:00|342.32|336.32|342.05|336.05|342.32|336.32|341.91|335.91|0
1597344900000|2020-08-13 18:55:00|342.04|336.04|341.71|335.71|342.23|336.23|341.7|335.7|0
1597345200000|2020-08-13 19:00:00|341.66|335.66|341.52|335.52|341.91|335.91|341.28|335.28|0
1597345500000|2020-08-13 19:05:00|341.58|335.58|341.71|335.71|341.75|335.75|341.41|335.41|0
1597345800000|2020-08-13 19:10:00|341.75|335.75|341.81|335.81|341.81|335.81|341.31|335.31|0
1597346100000|2020-08-13 19:15:00|341.79|335.79|342.18|336.18|342.39|336.39|341.71|335.71|0
1597346400000|2020-08-13 19:20:00|342.19|336.19|343.38|337.38|343.48|337.48|342.19|336.19|0
1597346700000|2020-08-13 19:25:00|343.35|337.35|343.15|337.15|343.45|337.45|343.02|337.02|0
1597347000000|2020-08-13 19:30:00|343.16|337.16|343.64|337.64|343.73|337.73|343.04|337.04|0
1597347300000|2020-08-13 19:35:00|343.62|337.62|342.91|336.91|343.68|337.68|342.9|336.9|0
1597347600000|2020-08-13 19:40:00|342.89|336.89|343.16|337.16|343.2|337.2|342.71|336.71|0
1597347900000|2020-08-13 19:45:00|343.18|337.18|342.35|336.35|343.19|337.19|342.19|336.19|0
1597348200000|2020-08-13 19:50:00|342.32|336.32|342.16|336.16|342.39|336.39|341.89|335.89|0
1597348500000|2020-08-13 19:55:00|342.19|336.19|342.59|336.59|342.76|336.76|342.12|336.12|0
1597411800000|2020-08-14 13:30:00|342.24|336.24|341.46|335.46|342.24|336.24|341.4|335.4|0
1597412100000|2020-08-14 13:35:00|341.4|335.4|339.66|333.66|341.4|335.4|339.21|333.21|0
1597412400000|2020-08-14 13:40:00|339.67|333.67|339.09|333.09|339.67|333.67|338.55|332.55|0
1597412700000|2020-08-14 13:45:00|339.02|333.02|337.51|331.51|339.02|333.02|337.25|331.25|0
1597413000000|2020-08-14 13:50:00|337.49|331.49|338.29|332.29|338.29|332.29|337.47|331.47|0
1597413300000|2020-08-14 13:55:00|338.28|332.28|339.22|333.22|339.32|333.32|338.12|332.12|0
1597413600000|2020-08-14 14:00:00|339.21|333.21|337.93|331.93|339.34|333.34|337.92|331.92|0
1597413900000|2020-08-14 14:05:00|337.96|331.96|338.82|332.82|338.83|332.83|337.95|331.95|0
1597414200000|2020-08-14 14:10:00|338.85|332.85|338.61|332.61|339.09|333.09|338.44|332.44|0
1597414500000|2020-08-14 14:15:00|338.63|332.63|339.28|333.28|339.47|333.47|338.55|332.55|0
1597414800000|2020-08-14 14:20:00|339.29|333.29|339.83|333.83|340|334|339.15|333.15|0
1597415100000|2020-08-14 14:25:00|339.84|333.84|338.68|332.68|339.88|333.88|338.57|332.57|0
1597415400000|2020-08-14 14:30:00|338.67|332.67|338.82|332.82|338.84|332.84|338.34|332.34|0
1597415700000|2020-08-14 14:35:00|338.85|332.85|339|333|339.4|333.4|338.76|332.76|0
1597416000000|2020-08-14 14:40:00|339.01|333.01|339.2|333.2|339.29|333.29|338.54|332.54|0
1597416300000|2020-08-14 14:45:00|339.23|333.23|340.31|334.31|340.33|334.33|339.23|333.23|0
1597416600000|2020-08-14 14:50:00|340.26|334.26|341.09|335.09|341.12|335.12|340.26|334.26|0
1597416900000|2020-08-14 14:55:00|341.16|335.16|340.78|334.78|341.36|335.36|340.42|334.42|0
1597417200000|2020-08-14 15:00:00|340.79|334.79|340.56|334.56|340.86|334.86|340.53|334.53|0
1597417500000|2020-08-14 15:05:00|340.6|334.6|341.43|335.43|341.53|335.53|340.6|334.6|0
1597417800000|2020-08-14 15:10:00|341.51|335.51|341.62|335.62|341.75|335.75|341.44|335.44|0
1597418100000|2020-08-14 15:15:00|341.61|335.61|341.58|335.58|341.79|335.79|341.39|335.39|0
1597418400000|2020-08-14 15:20:00|341.57|335.57|341.46|335.46|341.73|335.73|341.29|335.29|0
1597418700000|2020-08-14 15:25:00|341.51|335.51|341.76|335.76|341.78|335.78|341.42|335.42|0
1597419000000|2020-08-14 15:30:00|341.77|335.77|341.37|335.37|341.77|335.77|341.35|335.35|0
1597419300000|2020-08-14 15:35:00|341.36|335.36|341.32|335.32|341.39|335.39|341.22|335.22|0
1597419600000|2020-08-14 15:40:00|341.3|335.3|341.19|335.19|341.51|335.51|341.18|335.18|0
1597419900000|2020-08-14 15:45:00|341.2|335.2|341.08|335.08|341.54|335.54|341.03|335.03|0
1597420200000|2020-08-14 15:50:00|341.1|335.1|341.29|335.29|341.43|335.43|341.05|335.05|0
1597420500000|2020-08-14 15:55:00|341.3|335.3|341.09|335.09|341.3|335.3|340.71|334.71|0
1597420800000|2020-08-14 16:00:00|341.11|335.11|341.51|335.51|341.56|335.56|341.1|335.1|0
1597421100000|2020-08-14 16:05:00|341.48|335.48|341.35|335.35|341.53|335.53|341.22|335.22|0
1597421400000|2020-08-14 16:10:00|341.36|335.36|341.67|335.67|341.67|335.67|341.26|335.26|0
1597421700000|2020-08-14 16:15:00|341.66|335.66|341.71|335.71|341.98|335.98|341.6|335.6|0
1597422000000|2020-08-14 16:20:00|341.75|335.75|342.13|336.13|342.18|336.18|341.69|335.69|0
1597422300000|2020-08-14 16:25:00|342.15|336.15|342.66|336.66|342.72|336.72|342.15|336.15|0
1597422600000|2020-08-14 16:30:00|342.67|336.67|342.3|336.3|342.67|336.67|342.23|336.23|0
1597422900000|2020-08-14 16:35:00|342.32|336.32|342.16|336.16|342.32|336.32|341.91|335.91|0
1597423200000|2020-08-14 16:40:00|342.09|336.09|342|336|342.18|336.18|341.97|335.97|0
1597423500000|2020-08-14 16:45:00|342.01|336.01|341.8|335.8|342.01|336.01|341.46|335.46|0
1597423800000|2020-08-14 16:50:00|341.82|335.82|342.35|336.35|342.38|336.38|341.71|335.71|0
1597424100000|2020-08-14 16:55:00|342.37|336.37|342.1|336.1|342.38|336.38|342.03|336.03|0
1597424400000|2020-08-14 17:00:00|342.09|336.09|342.17|336.17|342.36|336.36|342|336|0
1597424700000|2020-08-14 17:05:00|342.16|336.16|342.23|336.23|342.25|336.25|342.06|336.06|0
1597425000000|2020-08-14 17:10:00|342.26|336.26|342.01|336.01|342.34|336.34|342.01|336.01|0
1597425300000|2020-08-14 17:15:00|342|336|341.84|335.84|342.2|336.2|341.72|335.72|0
1597425600000|2020-08-14 17:20:00|341.88|335.88|342.26|336.26|342.26|336.26|341.8|335.8|0
1597425900000|2020-08-14 17:25:00|342.23|336.23|342.31|336.31|342.37|336.37|342.19|336.19|0
1597426200000|2020-08-14 17:30:00|342.32|336.32|341.89|335.89|342.32|336.32|341.85|335.85|0
1597426500000|2020-08-14 17:35:00|341.91|335.91|342.35|336.35|342.48|336.48|341.91|335.91|0
1597426800000|2020-08-14 17:40:00|342.4|336.4|342.39|336.39|342.61|336.61|342.38|336.38|0
1597427100000|2020-08-14 17:45:00|342.35|336.35|342.55|336.55|342.55|336.55|342.27|336.27|0
1597427400000|2020-08-14 17:50:00|342.53|336.53|342.68|336.68|343.12|337.12|342.53|336.53|0
1597427700000|2020-08-14 17:55:00|342.69|336.69|342.34|336.34|342.69|336.69|342.25|336.25|0
1597428000000|2020-08-14 18:00:00|342.37|336.37|342.1|336.1|342.37|336.37|341.87|335.87|0
1597428300000|2020-08-14 18:05:00|342.12|336.12|342.44|336.44|342.81|336.81|342.12|336.12|0
1597428600000|2020-08-14 18:10:00|342.46|336.46|342.26|336.26|342.46|336.46|342.2|336.2|0
1597428900000|2020-08-14 18:15:00|342.27|336.27|342.25|336.25|342.33|336.33|342.05|336.05|0
1597429200000|2020-08-14 18:20:00|342.2|336.2|342.26|336.26|342.28|336.28|342.09|336.09|0
1597429500000|2020-08-14 18:25:00|342.25|336.25|341.64|335.64|342.32|336.32|341.64|335.64|0
1597429800000|2020-08-14 18:30:00|341.58|335.58|341.48|335.48|341.76|335.76|341.28|335.28|0
1597430100000|2020-08-14 18:35:00|341.53|335.53|341.72|335.72|342.05|336.05|341.5|335.5|0
1597430400000|2020-08-14 18:40:00|341.7|335.7|342.08|336.08|342.08|336.08|341.33|335.33|0
1597430700000|2020-08-14 18:45:00|342.1|336.1|342.21|336.21|342.45|336.45|342.07|336.07|0
1597431000000|2020-08-14 18:50:00|342.14|336.14|342.15|336.15|342.54|336.54|342.14|336.14|0
1597431300000|2020-08-14 18:55:00|342.16|336.16|342|336|342.29|336.29|341.99|335.99|0
1597431600000|2020-08-14 19:00:00|341.99|335.99|342.32|336.32|342.36|336.36|341.91|335.91|0
1597431900000|2020-08-14 19:05:00|342.27|336.27|341.55|335.55|342.3|336.3|341.48|335.48|0
1597432200000|2020-08-14 19:10:00|341.52|335.52|341.73|335.73|341.74|335.74|341.45|335.45|0
1597432500000|2020-08-14 19:15:00|341.74|335.74|341.68|335.68|341.89|335.89|341.51|335.51|0
1597432800000|2020-08-14 19:20:00|341.64|335.64|340.77|334.77|341.67|335.67|340.74|334.74|0
1597433100000|2020-08-14 19:25:00|340.71|334.71|341.24|335.24|341.49|335.49|340.68|334.68|0
1597433400000|2020-08-14 19:30:00|341.22|335.22|340.88|334.88|341.29|335.29|340.7|334.7|0
1597433700000|2020-08-14 19:35:00|340.89|334.89|341.13|335.13|341.25|335.25|340.75|334.75|0
1597434000000|2020-08-14 19:40:00|341.15|335.15|340.99|334.99|341.15|335.15|340.7|334.7|0
1597434300000|2020-08-14 19:45:00|340.98|334.98|340.32|334.32|341.03|335.03|340.32|334.32|0
1597434600000|2020-08-14 19:50:00|340.31|334.31|340.84|334.84|340.9|334.9|340.31|334.31|0
1597434900000|2020-08-14 19:55:00|340.86|334.86|341.45|335.45|341.54|335.54|340.82|334.82|0
1597671000000|2020-08-17 13:30:00|341.3|335.3|340.75|334.75|341.47|335.47|340.75|334.75|0
1597671300000|2020-08-17 13:35:00|340.78|334.78|342.31|336.31|342.52|336.52|340.65|334.65|0
1597671600000|2020-08-17 13:40:00|342.33|336.33|342.05|336.05|343.08|337.08|341.96|335.96|0
1597671900000|2020-08-17 13:45:00|342.09|336.09|342.27|336.27|342.31|336.31|341.01|335.01|0
1597672200000|2020-08-17 13:50:00|342.25|336.25|341.08|335.08|342.25|336.25|341.02|335.02|0
1597672500000|2020-08-17 13:55:00|341.1|335.1|341.02|335.02|341.56|335.56|340.78|334.78|0
1597672800000|2020-08-17 14:00:00|341.03|335.03|341.33|335.33|341.8|335.8|341.03|335.03|0
1597673100000|2020-08-17 14:05:00|341.32|335.32|340.69|334.69|341.38|335.38|340.24|334.24|0
1597673400000|2020-08-17 14:10:00|340.64|334.64|341|335|341.39|335.39|340.39|334.39|0
1597673700000|2020-08-17 14:15:00|340.97|334.97|339.77|333.77|341.26|335.26|339.68|333.68|0
1597674000000|2020-08-17 14:20:00|339.78|333.78|340.45|334.45|340.6|334.6|339.68|333.68|0
1597674300000|2020-08-17 14:25:00|340.44|334.44|340.56|334.56|340.88|334.88|340.43|334.43|0
1597674600000|2020-08-17 14:30:00|340.57|334.57|341.37|335.37|341.46|335.46|340.42|334.42|0
1597674900000|2020-08-17 14:35:00|341.42|335.42|340.36|334.36|341.53|335.53|340.36|334.36|0
1597675200000|2020-08-17 14:40:00|340.35|334.35|340.58|334.58|340.71|334.71|340.3|334.3|0
1597675500000|2020-08-17 14:45:00|340.59|334.59|339.67|333.67|340.6|334.6|339.46|333.46|0
1597675800000|2020-08-17 14:50:00|339.69|333.69|339.41|333.41|339.74|333.74|339.31|333.31|0
1597676100000|2020-08-17 14:55:00|339.36|333.36|339.64|333.64|339.68|333.68|338.98|332.98|0
1597676400000|2020-08-17 15:00:00|339.71|333.71|340.31|334.31|340.44|334.44|339.6|333.6|0
1597676700000|2020-08-17 15:05:00|340.26|334.26|339.84|333.84|340.26|334.26|339.67|333.67|0
1597677000000|2020-08-17 15:10:00|339.85|333.85|339.52|333.52|339.91|333.91|339.31|333.31|0
1597677300000|2020-08-17 15:15:00|339.54|333.54|339.54|333.54|339.9|333.9|339.54|333.54|0
1597677600000|2020-08-17 15:20:00|339.44|333.44|339.28|333.28|339.51|333.51|338.97|332.97|0
1597677900000|2020-08-17 15:25:00|339.27|333.27|339.12|333.12|339.48|333.48|339.09|333.09|0
1597678200000|2020-08-17 15:30:00|339.13|333.13|339.54|333.54|339.62|333.62|339.03|333.03|0
1597678500000|2020-08-17 15:35:00|339.52|333.52|339.97|333.97|340.09|334.09|339.51|333.51|0
1597678800000|2020-08-17 15:40:00|339.94|333.94|339.77|333.77|339.94|333.94|339.41|333.41|0
1597679100000|2020-08-17 15:45:00|339.75|333.75|339.57|333.57|339.76|333.76|339.56|333.56|0
1597679400000|2020-08-17 15:50:00|339.55|333.55|339.32|333.32|339.59|333.59|339.28|333.28|0
1597679700000|2020-08-17 15:55:00|339.26|333.26|339.39|333.39|339.42|333.42|339.24|333.24|0
1597680000000|2020-08-17 16:00:00|339.4|333.4|339.28|333.28|339.47|333.47|339.16|333.16|0
1597680300000|2020-08-17 16:05:00|339.19|333.19|339.37|333.37|339.38|333.38|339.18|333.18|0
1597680600000|2020-08-17 16:10:00|339.36|333.36|339.05|333.05|339.36|333.36|339.02|333.02|0
1597680900000|2020-08-17 16:15:00|339.08|333.08|338.76|332.76|339.1|333.1|338.76|332.76|0
1597681200000|2020-08-17 16:20:00|338.7|332.7|339|333|339.04|333.04|338.66|332.66|0
1597681500000|2020-08-17 16:25:00|338.91|332.91|338.84|332.84|339.02|333.02|338.78|332.78|0
1597681800000|2020-08-17 16:30:00|338.85|332.85|338.67|332.67|338.97|332.97|338.67|332.67|0
1597682100000|2020-08-17 16:35:00|338.7|332.7|338.72|332.72|338.94|332.94|338.66|332.66|0
1597682400000|2020-08-17 16:40:00|338.59|332.59|338.79|332.79|338.8|332.8|338.4|332.4|0
1597682700000|2020-08-17 16:45:00|338.8|332.8|338.58|332.58|338.85|332.85|338.54|332.54|0
1597683000000|2020-08-17 16:50:00|338.59|332.59|338.88|332.88|338.9|332.9|338.52|332.52|0
1597683300000|2020-08-17 16:55:00|338.89|332.89|338.92|332.92|339.04|333.04|338.89|332.89|0
1597683600000|2020-08-17 17:00:00|338.94|332.94|339.24|333.24|339.26|333.26|338.94|332.94|0
1597683900000|2020-08-17 17:05:00|339.25|333.25|339.22|333.22|339.33|333.33|338.92|332.92|0
1597684200000|2020-08-17 17:10:00|339.21|333.21|339.39|333.39|339.45|333.45|339.14|333.14|0
1597684500000|2020-08-17 17:15:00|339.45|333.45|339.44|333.44|339.5|333.5|339.29|333.29|0
1597684800000|2020-08-17 17:20:00|339.43|333.43|339.51|333.51|339.59|333.59|339.42|333.42|0
1597685100000|2020-08-17 17:25:00|339.48|333.48|339.48|333.48|339.71|333.71|339.48|333.48|0
1597685400000|2020-08-17 17:30:00|339.52|333.52|339.92|333.92|339.98|333.98|339.51|333.51|0
1597685700000|2020-08-17 17:35:00|340|334|340.26|334.26|340.29|334.29|340|334|0
1597686000000|2020-08-17 17:40:00|340.25|334.25|340.39|334.39|340.48|334.48|340.16|334.16|0
1597686300000|2020-08-17 17:45:00|340.4|334.4|340.52|334.52|340.58|334.58|340.27|334.27|0
1597686600000|2020-08-17 17:50:00|340.54|334.54|340.31|334.31|340.58|334.58|340.27|334.27|0
1597686900000|2020-08-17 17:55:00|340.3|334.3|340.79|334.79|340.9|334.9|340.3|334.3|0
1597687200000|2020-08-17 18:00:00|340.78|334.78|340.51|334.51|340.81|334.81|340.5|334.5|0
1597687500000|2020-08-17 18:05:00|340.49|334.49|340.34|334.34|340.49|334.49|340.13|334.13|0
1597687800000|2020-08-17 18:10:00|340.37|334.37|340.42|334.42|340.66|334.66|340.24|334.24|0
1597688100000|2020-08-17 18:15:00|340.43|334.43|340.58|334.58|340.59|334.59|340.39|334.39|0
1597688400000|2020-08-17 18:20:00|340.6|334.6|340.52|334.52|340.6|334.6|340.34|334.34|0
1597688700000|2020-08-17 18:25:00|340.54|334.54|340.22|334.22|340.72|334.72|340.22|334.22|0
1597689000000|2020-08-17 18:30:00|340.23|334.23|340.39|334.39|340.39|334.39|340.12|334.12|0
1597689300000|2020-08-17 18:35:00|340.35|334.35|340.76|334.76|340.79|334.79|340.35|334.35|0
1597689600000|2020-08-17 18:40:00|340.78|334.78|340.31|334.31|340.83|334.83|340.31|334.31|0
1597689900000|2020-08-17 18:45:00|340.28|334.28|340.15|334.15|340.35|334.35|340.1|334.1|0
1597690200000|2020-08-17 18:50:00|340.13|334.13|339.8|333.8|340.13|334.13|339.8|333.8|0
1597690500000|2020-08-17 18:55:00|339.75|333.75|340.17|334.17|340.17|334.17|339.73|333.73|0
1597690800000|2020-08-17 19:00:00|340.16|334.16|340.13|334.13|340.17|334.17|340.04|334.04|0
1597691100000|2020-08-17 19:05:00|340.14|334.14|339.93|333.93|340.14|334.14|339.84|333.84|0
1597691400000|2020-08-17 19:10:00|339.97|333.97|340.28|334.28|340.38|334.38|339.97|333.97|0
1597691700000|2020-08-17 19:15:00|340.27|334.27|340.26|334.26|340.34|334.34|340.1|334.1|0
1597692000000|2020-08-17 19:20:00|340.28|334.28|340.44|334.44|340.46|334.46|340.18|334.18|0
1597692300000|2020-08-17 19:25:00|340.35|334.35|340.63|334.63|340.68|334.68|340.19|334.19|0
1597692600000|2020-08-17 19:30:00|340.65|334.65|340.62|334.62|340.75|334.75|340.56|334.56|0
1597692900000|2020-08-17 19:35:00|340.68|334.68|340.22|334.22|340.75|334.75|340.22|334.22|0
1597693200000|2020-08-17 19:40:00|340.21|334.21|340.31|334.31|340.34|334.34|339.96|333.96|0
1597693500000|2020-08-17 19:45:00|340.32|334.32|340.44|334.44|340.6|334.6|340.25|334.25|0
1597693800000|2020-08-17 19:50:00|340.41|334.41|340.66|334.66|340.77|334.77|340.41|334.41|0
1597694100000|2020-08-17 19:55:00|340.61|334.61|340.88|334.88|341.02|335.02|340.61|334.61|0
1597757400000|2020-08-18 13:30:00|341.74|335.74|341.91|335.91|342.04|336.04|341.52|335.52|0
1597757700000|2020-08-18 13:35:00|341.94|335.94|341.13|335.13|342.14|336.14|341.12|335.12|0
1597758000000|2020-08-18 13:40:00|341.14|335.14|341.2|335.2|341.7|335.7|340.91|334.91|0
1597758300000|2020-08-18 13:45:00|341.18|335.18|339.53|333.53|341.34|335.34|339.53|333.53|0
1597758600000|2020-08-18 13:50:00|339.51|333.51|338.69|332.69|339.53|333.53|338.33|332.33|0
1597758900000|2020-08-18 13:55:00|338.71|332.71|338.39|332.39|338.88|332.88|338.24|332.24|0
1597759200000|2020-08-18 14:00:00|338.46|332.46|337.13|331.13|338.52|332.52|337.1|331.1|0
1597759500000|2020-08-18 14:05:00|337.1|331.1|337.3|331.3|338.08|332.08|336.86|330.86|0
1597759800000|2020-08-18 14:10:00|337.27|331.27|337.33|331.33|337.57|331.57|336.97|330.97|0
1597760100000|2020-08-18 14:15:00|337.31|331.31|336.59|330.59|337.54|331.54|336.58|330.58|0
1597760400000|2020-08-18 14:20:00|336.6|330.6|336.18|330.18|336.92|330.92|336.18|330.18|0
1597760700000|2020-08-18 14:25:00|336.17|330.17|335.91|329.91|336.55|330.55|335.84|329.84|0
1597761000000|2020-08-18 14:30:00|335.9|329.9|336.78|330.78|336.98|330.98|335.84|329.84|0
1597761300000|2020-08-18 14:35:00|336.79|330.79|337.15|331.15|337.29|331.29|336.77|330.77|0
1597761600000|2020-08-18 14:40:00|337.2|331.2|337.11|331.11|337.34|331.34|336.76|330.76|0
1597761900000|2020-08-18 14:45:00|337.12|331.12|336.88|330.88|337.24|331.24|336.75|330.75|0
1597762200000|2020-08-18 14:50:00|336.85|330.85|337.42|331.42|337.49|331.49|336.8|330.8|0
1597762500000|2020-08-18 14:55:00|337.41|331.41|337.45|331.45|337.5|331.5|337.1|331.1|0
1597762800000|2020-08-18 15:00:00|337.46|331.46|338.04|332.04|338.14|332.14|337.43|331.43|0
1597763100000|2020-08-18 15:05:00|338.05|332.05|338.51|332.51|338.74|332.74|338.03|332.03|0
1597763400000|2020-08-18 15:10:00|338.53|332.53|338.05|332.05|338.62|332.62|338.03|332.03|0
1597763700000|2020-08-18 15:15:00|338.04|332.04|337.68|331.68|338.12|332.12|337.51|331.51|0
1597764000000|2020-08-18 15:20:00|337.69|331.69|337.79|331.79|337.83|331.83|337.61|331.61|0
1597764300000|2020-08-18 15:25:00|337.78|331.78|338.28|332.28|338.46|332.46|337.78|331.78|0
1597764600000|2020-08-18 15:30:00|338.31|332.31|338.34|332.34|338.55|332.55|338.29|332.29|0
1597764900000|2020-08-18 15:35:00|338.35|332.35|338.18|332.18|338.53|332.53|338.1|332.1|0
1597765200000|2020-08-18 15:40:00|338.2|332.2|338.37|332.37|338.5|332.5|338.19|332.19|0
1597765500000|2020-08-18 15:45:00|338.36|332.36|338.33|332.33|338.45|332.45|338.23|332.23|0
1597765800000|2020-08-18 15:50:00|338.23|332.23|338.39|332.39|338.63|332.63|338.23|332.23|0
1597766100000|2020-08-18 15:55:00|338.44|332.44|338.29|332.29|338.44|332.44|338.2|332.2|0
1597766400000|2020-08-18 16:00:00|338.28|332.28|338.11|332.11|338.52|332.52|338.09|332.09|0
1597766700000|2020-08-18 16:05:00|338.16|332.16|338.49|332.49|338.49|332.49|338|332|0
1597767000000|2020-08-18 16:10:00|338.51|332.51|338.28|332.28|338.51|332.51|338.2|332.2|0
1597767300000|2020-08-18 16:15:00|338.27|332.27|338.77|332.77|338.8|332.8|338.27|332.27|0
1597767600000|2020-08-18 16:20:00|338.8|332.8|338.43|332.43|338.8|332.8|338.43|332.43|0
1597767900000|2020-08-18 16:25:00|338.44|332.44|338.69|332.69|338.97|332.97|338.44|332.44|0
1597768200000|2020-08-18 16:30:00|338.68|332.68|338.08|332.08|338.69|332.69|338.08|332.08|0
1597768500000|2020-08-18 16:35:00|338.15|332.15|337.82|331.82|338.2|332.2|337.81|331.81|0
1597768800000|2020-08-18 16:40:00|337.83|331.83|338.1|332.1|338.1|332.1|337.75|331.75|0
1597769100000|2020-08-18 16:45:00|338.14|332.14|337.46|331.46|338.2|332.2|337.39|331.39|0
1597769400000|2020-08-18 16:50:00|337.43|331.43|337.2|331.2|337.48|331.48|337.11|331.11|0
1597769700000|2020-08-18 16:55:00|337.22|331.22|336.96|330.96|337.22|331.22|336.91|330.91|0
1597770000000|2020-08-18 17:00:00|336.95|330.95|337.31|331.31|337.31|331.31|336.85|330.85|0
1597770300000|2020-08-18 17:05:00|337.28|331.28|337.31|331.31|337.48|331.48|337.26|331.26|0
1597770600000|2020-08-18 17:10:00|337.29|331.29|337.65|331.65|337.65|331.65|337.29|331.29|0
1597770900000|2020-08-18 17:15:00|337.6|331.6|337.36|331.36|337.61|331.61|337.22|331.22|0
1597771200000|2020-08-18 17:20:00|337.33|331.33|337.27|331.27|337.54|331.54|337.27|331.27|0
1597771500000|2020-08-18 17:25:00|337.29|331.29|337.16|331.16|337.35|331.35|337.09|331.09|0
1597771800000|2020-08-18 17:30:00|337.17|331.17|337.84|331.84|338|332|337.1|331.1|0
1597772100000|2020-08-18 17:35:00|337.85|331.85|337.83|331.83|337.94|331.94|337.68|331.68|0
1597772400000|2020-08-18 17:40:00|337.86|331.86|337.85|331.85|338|332|337.66|331.66|0
1597772700000|2020-08-18 17:45:00|337.84|331.84|337.96|331.96|338.07|332.07|337.84|331.84|0
1597773000000|2020-08-18 17:50:00|337.95|331.95|337.79|331.79|338.17|332.17|337.67|331.67|0
1597773300000|2020-08-18 17:55:00|337.78|331.78|337.5|331.5|337.87|331.87|337.41|331.41|0
1597773600000|2020-08-18 18:00:00|337.62|331.62|338.02|332.02|338.02|332.02|337.6|331.6|0
1597773900000|2020-08-18 18:05:00|338.04|332.04|338.06|332.06|338.33|332.33|337.98|331.98|0
1597774200000|2020-08-18 18:10:00|338.04|332.04|337.61|331.61|338.08|332.08|337.51|331.51|0
1597774500000|2020-08-18 18:15:00|337.6|331.6|337.33|331.33|337.6|331.6|337.18|331.18|0
1597774800000|2020-08-18 18:20:00|337.35|331.35|337.19|331.19|337.39|331.39|337.16|331.16|0
1597775100000|2020-08-18 18:25:00|337.26|331.26|337.19|331.19|337.44|331.44|337.19|331.19|0
1597775400000|2020-08-18 18:30:00|337.2|331.2|337.36|331.36|337.44|331.44|337.19|331.19|0
1597775700000|2020-08-18 18:35:00|337.27|331.27|337.73|331.73|337.74|331.74|337.15|331.15|0
1597776000000|2020-08-18 18:40:00|337.72|331.72|338.59|332.59|338.59|332.59|337.65|331.65|0
1597776300000|2020-08-18 18:45:00|338.54|332.54|338.18|332.18|338.54|332.54|338.13|332.13|0
1597776600000|2020-08-18 18:50:00|338.19|332.19|338.19|332.19|338.29|332.29|338.04|332.04|0
1597776900000|2020-08-18 18:55:00|338.2|332.2|337.92|331.92|338.2|332.2|337.92|331.92|0
1597777200000|2020-08-18 19:00:00|337.91|331.91|338.07|332.07|338.17|332.17|337.88|331.88|0
1597777500000|2020-08-18 19:05:00|338.12|332.12|338.33|332.33|338.35|332.35|338.06|332.06|0
1597777800000|2020-08-18 19:10:00|338.34|332.34|338.8|332.8|338.8|332.8|338.34|332.34|0
1597778100000|2020-08-18 19:15:00|338.78|332.78|338.6|332.6|338.79|332.79|338.49|332.49|0
1597778400000|2020-08-18 19:20:00|338.58|332.58|338.55|332.55|338.68|332.68|338.51|332.51|0
1597778700000|2020-08-18 19:25:00|338.52|332.52|338.14|332.14|338.52|332.52|338.14|332.14|0
1597779000000|2020-08-18 19:30:00|338.08|332.08|338.2|332.2|338.2|332.2|337.99|331.99|0
1597779300000|2020-08-18 19:35:00|338.21|332.21|338.08|332.08|338.28|332.28|337.97|331.97|0
1597779600000|2020-08-18 19:40:00|338.15|332.15|337.99|331.99|338.23|332.23|337.97|331.97|0
1597779900000|2020-08-18 19:45:00|338.02|332.02|338.38|332.38|338.38|332.38|337.95|331.95|0
1597780200000|2020-08-18 19:50:00|338.37|332.37|338|332|338.37|332.37|337.77|331.77|0
1597780500000|2020-08-18 19:55:00|338.01|332.01|338.03|332.03|338.15|332.15|337.9|331.9|0
1597843800000|2020-08-19 13:30:00|338.32|332.32|337.97|331.97|338.32|332.32|337.82|331.82|0
1597844100000|2020-08-19 13:35:00|337.95|331.95|338.42|332.42|338.55|332.55|337.45|331.45|0
1597844400000|2020-08-19 13:40:00|338.45|332.45|338.19|332.19|338.67|332.67|338.1|332.1|0
1597844700000|2020-08-19 13:45:00|338.21|332.21|339.22|333.22|339.4|333.4|337.3|331.3|0
1597845000000|2020-08-19 13:50:00|339.21|333.21|339.25|333.25|339.92|333.92|339.15|333.15|0
1597845300000|2020-08-19 13:55:00|339.19|333.19|339.97|333.97|339.97|333.97|339.19|333.19|0
1597845600000|2020-08-19 14:00:00|340.12|334.12|340.71|334.71|340.73|334.73|340.01|334.01|0
1597845900000|2020-08-19 14:05:00|340.81|334.81|340.68|334.68|341.5|335.5|340.6|334.6|0
1597846200000|2020-08-19 14:10:00|340.63|334.63|341.28|335.28|341.31|335.31|340.57|334.57|0
1597846500000|2020-08-19 14:15:00|341.27|335.27|340.76|334.76|341.27|335.27|340.63|334.63|0
1597846800000|2020-08-19 14:20:00|340.79|334.79|340.74|334.74|340.88|334.88|340.48|334.48|0
1597847100000|2020-08-19 14:25:00|340.75|334.75|340.99|334.99|341.34|335.34|340.74|334.74|0
1597847400000|2020-08-19 14:30:00|340.98|334.98|340.19|334.19|341.01|335.01|339.95|333.95|0
1597847700000|2020-08-19 14:35:00|340.1|334.1|339.65|333.65|340.49|334.49|339.5|333.5|0
1597848000000|2020-08-19 14:40:00|339.66|333.66|338.97|332.97|339.88|333.88|338.9|332.9|0
1597848300000|2020-08-19 14:45:00|339|333|339.71|333.71|339.77|333.77|338.98|332.98|0
1597848600000|2020-08-19 14:50:00|339.72|333.72|339.61|333.61|339.72|333.72|339.19|333.19|0
1597848900000|2020-08-19 14:55:00|339.62|333.62|339.58|333.58|339.66|333.66|339.46|333.46|0
1597849200000|2020-08-19 15:00:00|339.74|333.74|338.95|332.95|339.74|333.74|338.77|332.77|0
1597849500000|2020-08-19 15:05:00|338.94|332.94|338.76|332.76|338.94|332.94|338.43|332.43|0
1597849800000|2020-08-19 15:10:00|338.75|332.75|338.63|332.63|338.76|332.76|338.62|332.62|0
1597850100000|2020-08-19 15:15:00|338.62|332.62|338.82|332.82|338.97|332.97|338.62|332.62|0
1597850400000|2020-08-19 15:20:00|338.83|332.83|339.19|333.19|339.19|333.19|338.75|332.75|0
1597850700000|2020-08-19 15:25:00|339.2|333.2|339.58|333.58|339.58|333.58|339.16|333.16|0
1597851000000|2020-08-19 15:30:00|339.68|333.68|339.52|333.52|339.75|333.75|339.29|333.29|0
1597851300000|2020-08-19 15:35:00|339.51|333.51|339.28|333.28|339.55|333.55|339.27|333.27|0
1597851600000|2020-08-19 15:40:00|339.24|333.24|339.4|333.4|339.43|333.43|339.19|333.19|0
1597851900000|2020-08-19 15:45:00|339.38|333.38|338.63|332.63|339.38|333.38|338.61|332.61|0
1597852200000|2020-08-19 15:50:00|338.62|332.62|338.83|332.83|338.88|332.88|338.59|332.59|0
1597852500000|2020-08-19 15:55:00|338.81|332.81|338.13|332.13|338.81|332.81|337.85|331.85|0
1597852800000|2020-08-19 16:00:00|338.14|332.14|338.6|332.6|338.6|332.6|338.13|332.13|0
1597853100000|2020-08-19 16:05:00|338.59|332.59|338.73|332.73|338.87|332.87|338.59|332.59|0
1597853400000|2020-08-19 16:10:00|338.71|332.71|338.69|332.69|338.92|332.92|338.62|332.62|0
1597853700000|2020-08-19 16:15:00|338.72|332.72|338.37|332.37|338.77|332.77|338.37|332.37|0
1597854000000|2020-08-19 16:20:00|338.38|332.38|338.47|332.47|338.63|332.63|338.38|332.38|0
1597854300000|2020-08-19 16:25:00|338.48|332.48|338.5|332.5|338.82|332.82|338.44|332.44|0
1597854600000|2020-08-19 16:30:00|338.56|332.56|338.52|332.52|338.6|332.6|338.49|332.49|0
1597854900000|2020-08-19 16:35:00|338.48|332.48|338.3|332.3|338.48|332.48|338.17|332.17|0
1597855200000|2020-08-19 16:40:00|338.32|332.32|338.05|332.05|338.42|332.42|338.05|332.05|0
1597855500000|2020-08-19 16:45:00|338.06|332.06|337.95|331.95|338.06|332.06|337.93|331.93|0
1597855800000|2020-08-19 16:50:00|337.94|331.94|337.98|331.98|337.98|331.98|337.88|331.88|0
1597856100000|2020-08-19 16:55:00|337.97|331.97|337.66|331.66|337.97|331.97|337.52|331.52|0
1597856400000|2020-08-19 17:00:00|337.71|331.71|337.73|331.73|337.79|331.79|337.66|331.66|0
1597856700000|2020-08-19 17:05:00|337.69|331.69|337.88|331.88|337.98|331.98|337.68|331.68|0
1597857000000|2020-08-19 17:10:00|337.9|331.9|338.19|332.19|338.3|332.3|337.89|331.89|0
1597857300000|2020-08-19 17:15:00|338.18|332.18|338.2|332.2|338.21|332.21|338.11|332.11|0
1597857600000|2020-08-19 17:20:00|338.21|332.21|338.29|332.29|338.29|332.29|338.12|332.12|0
1597857900000|2020-08-19 17:25:00|338.28|332.28|338.6|332.6|338.6|332.6|338.26|332.26|0
1597858200000|2020-08-19 17:30:00|338.59|332.59|338.39|332.39|338.61|332.61|338.39|332.39|0
1597858500000|2020-08-19 17:35:00|338.38|332.38|338.19|332.19|338.39|332.39|338.19|332.19|0
1597858800000|2020-08-19 17:40:00|338.21|332.21|338.7|332.7|338.75|332.75|338.21|332.21|0
1597859100000|2020-08-19 17:45:00|338.75|332.75|339.04|333.04|339.04|333.04|338.69|332.69|0
1597859400000|2020-08-19 17:50:00|339|333|338.87|332.87|339.09|333.09|338.87|332.87|0
1597859700000|2020-08-19 17:55:00|338.89|332.89|338.95|332.95|338.99|332.99|338.62|332.62|0
1597860000000|2020-08-19 18:00:00|338.94|332.94|338.81|332.81|339.01|333.01|338.78|332.78|0
1597860300000|2020-08-19 18:05:00|338.8|332.8|338.28|332.28|338.8|332.8|338.05|332.05|0
1597860600000|2020-08-19 18:10:00|338.27|332.27|337.88|331.88|338.43|332.43|337.87|331.87|0
1597860900000|2020-08-19 18:15:00|337.86|331.86|337.03|331.03|337.91|331.91|337.03|331.03|0
1597861200000|2020-08-19 18:20:00|337.04|331.04|337.17|331.17|337.28|331.28|336.87|330.87|0
1597861500000|2020-08-19 18:25:00|337.16|331.16|337.05|331.05|337.36|331.36|336.9|330.9|0
1597861800000|2020-08-19 18:30:00|337.04|331.04|337|331|337.12|331.12|336.87|330.87|0
1597862100000|2020-08-19 18:35:00|336.98|330.98|336.39|330.39|337.06|331.06|336.39|330.39|0
1597862400000|2020-08-19 18:40:00|336.38|330.38|336.49|330.49|336.64|330.64|336.38|330.38|0
1597862700000|2020-08-19 18:45:00|336.5|330.5|336.84|330.84|337.01|331.01|336.5|330.5|0
1597863000000|2020-08-19 18:50:00|336.83|330.83|336.85|330.85|336.88|330.88|336.74|330.74|0
1597863300000|2020-08-19 18:55:00|336.83|330.83|336.94|330.94|336.99|330.99|336.73|330.73|0
1597863600000|2020-08-19 19:00:00|336.93|330.93|336.81|330.81|336.98|330.98|336.73|330.73|0
1597863900000|2020-08-19 19:05:00|336.82|330.82|337.04|331.04|337.26|331.26|336.8|330.8|0
1597864200000|2020-08-19 19:10:00|337.05|331.05|337.11|331.11|337.15|331.15|336.94|330.94|0
1597864500000|2020-08-19 19:15:00|337.1|331.1|337.17|331.17|337.21|331.21|336.85|330.85|0
1597864800000|2020-08-19 19:20:00|337.15|331.15|336.92|330.92|337.16|331.16|336.82|330.82|0
1597865100000|2020-08-19 19:25:00|336.93|330.93|336.76|330.76|336.94|330.94|336.73|330.73|0
1597865400000|2020-08-19 19:30:00|336.77|330.77|336.5|330.5|336.9|330.9|336.49|330.49|0
1597865700000|2020-08-19 19:35:00|336.44|330.44|336.15|330.15|336.47|330.47|336.12|330.12|0
1597866000000|2020-08-19 19:40:00|336.11|330.11|336.15|330.15|336.18|330.18|335.88|329.88|0
1597866300000|2020-08-19 19:45:00|336.14|330.14|335.78|329.78|336.22|330.22|335.77|329.77|0
1597866600000|2020-08-19 19:50:00|335.72|329.72|335.74|329.74|335.86|329.86|335.39|329.39|0
1597866900000|2020-08-19 19:55:00|335.72|329.72|335.87|329.87|336.12|330.12|335.61|329.61|0
1597930200000|2020-08-20 13:30:00|332.28|326.28|332.68|326.68|333.38|327.38|332.28|326.28|0
1597930500000|2020-08-20 13:35:00|332.73|326.73|331.99|325.99|333.03|327.03|331.17|325.17|0
1597930800000|2020-08-20 13:40:00|332.02|326.02|331.68|325.68|332.09|326.09|331.36|325.36|0
1597931100000|2020-08-20 13:45:00|331.66|325.66|330.99|324.99|331.66|325.66|330.98|324.98|0
1597931400000|2020-08-20 13:50:00|331|325|331.56|325.56|331.58|325.58|330.63|324.63|0
1597931700000|2020-08-20 13:55:00|331.54|325.54|333.11|327.11|333.11|327.11|331.51|325.51|0
1597932000000|2020-08-20 14:00:00|333.1|327.1|331.65|325.65|333.14|327.14|331.65|325.65|0
1597932300000|2020-08-20 14:05:00|331.67|325.67|331.93|325.93|331.93|325.93|331.43|325.43|0
1597932600000|2020-08-20 14:10:00|331.99|325.99|331.7|325.7|332.11|326.11|331.58|325.58|0
1597932900000|2020-08-20 14:15:00|331.71|325.71|332.1|326.1|332.31|326.31|331.69|325.69|0
1597933200000|2020-08-20 14:20:00|332.11|326.11|331.66|325.66|332.57|326.57|331.66|325.66|0
1597933500000|2020-08-20 14:25:00|331.67|325.67|332.81|326.81|332.81|326.81|331.67|325.67|0
1597933800000|2020-08-20 14:30:00|332.82|326.82|332.84|326.84|332.93|326.93|332.6|326.6|0
1597934100000|2020-08-20 14:35:00|332.86|326.86|333.04|327.04|333.43|327.43|332.84|326.84|0
1597934400000|2020-08-20 14:40:00|333.03|327.03|332.65|326.65|333.03|327.03|332.65|326.65|0
1597934700000|2020-08-20 14:45:00|332.66|326.66|332.87|326.87|332.96|326.96|332.64|326.64|0
1597935000000|2020-08-20 14:50:00|332.82|326.82|333.89|327.89|333.89|327.89|332.82|326.82|0
1597935300000|2020-08-20 14:55:00|333.94|327.94|334.05|328.05|334.48|328.48|333.94|327.94|0
1597935600000|2020-08-20 15:00:00|334.01|328.01|333.91|327.91|334.19|328.19|333.82|327.82|0
1597935900000|2020-08-20 15:05:00|333.86|327.86|333.36|327.36|334.01|328.01|333.33|327.33|0
1597936200000|2020-08-20 15:10:00|333.37|327.37|333.49|327.49|333.6|327.6|333.28|327.28|0
1597936500000|2020-08-20 15:15:00|333.48|327.48|333.19|327.19|333.57|327.57|333.08|327.08|0
1597936800000|2020-08-20 15:20:00|333.2|327.2|333.65|327.65|333.65|327.65|333.2|327.2|0
1597937100000|2020-08-20 15:25:00|333.67|327.67|333.57|327.57|333.88|327.88|333.55|327.55|0
1597937400000|2020-08-20 15:30:00|333.54|327.54|333.56|327.56|333.72|327.72|333.41|327.41|0
1597937700000|2020-08-20 15:35:00|333.53|327.53|333.95|327.95|334.49|328.49|333.49|327.49|0
1597938000000|2020-08-20 15:40:00|333.96|327.96|333.9|327.9|334.02|328.02|333.72|327.72|0
1597938300000|2020-08-20 15:45:00|333.91|327.91|334.07|328.07|334.11|328.11|333.58|327.58|0
1597938600000|2020-08-20 15:50:00|334.08|328.08|334.51|328.51|334.53|328.53|334.07|328.07|0
1597938900000|2020-08-20 15:55:00|334.54|328.54|334.53|328.53|334.8|328.8|334.51|328.51|0
1597939200000|2020-08-20 16:00:00|334.54|328.54|334.21|328.21|334.56|328.56|334.2|328.2|0
1597939500000|2020-08-20 16:05:00|334.23|328.23|333.73|327.73|334.23|328.23|333.72|327.72|0
1597939800000|2020-08-20 16:10:00|333.74|327.74|333.52|327.52|333.74|327.74|333.43|327.43|0
1597940100000|2020-08-20 16:15:00|333.51|327.51|333.48|327.48|333.7|327.7|333.46|327.46|0
1597940400000|2020-08-20 16:20:00|333.42|327.42|333.6|327.6|333.71|327.71|333.33|327.33|0
1597940700000|2020-08-20 16:25:00|333.63|327.63|333.47|327.47|333.63|327.63|333.26|327.26|0
1597941000000|2020-08-20 16:30:00|333.48|327.48|333.21|327.21|333.48|327.48|333.16|327.16|0
1597941300000|2020-08-20 16:35:00|333.28|327.28|333.05|327.05|333.57|327.57|332.99|326.99|0
1597941600000|2020-08-20 16:40:00|333.06|327.06|332.96|326.96|333.12|327.12|332.91|326.91|0
1597941900000|2020-08-20 16:45:00|332.97|326.97|333.21|327.21|333.22|327.22|332.74|326.74|0
1597942200000|2020-08-20 16:50:00|333.22|327.22|333.87|327.87|333.88|327.88|333.22|327.22|0
1597942500000|2020-08-20 16:55:00|333.88|327.88|333.74|327.74|333.88|327.88|333.72|327.72|0
1597942800000|2020-08-20 17:00:00|333.75|327.75|333.93|327.93|333.94|327.94|333.66|327.66|0
1597943100000|2020-08-20 17:05:00|333.98|327.98|333.52|327.52|334.04|328.04|333.52|327.52|0
1597943400000|2020-08-20 17:10:00|333.51|327.51|333.74|327.74|333.88|327.88|333.51|327.51|0
1597943700000|2020-08-20 17:15:00|333.73|327.73|333.98|327.98|334.16|328.16|333.73|327.73|0
1597944000000|2020-08-20 17:20:00|333.97|327.97|333.89|327.89|334|328|333.76|327.76|0
1597944300000|2020-08-20 17:25:00|333.87|327.87|333.69|327.69|333.87|327.87|333.5|327.5|0
1597944600000|2020-08-20 17:30:00|333.7|327.7|333.86|327.86|333.9|327.9|333.67|327.67|0
1597944900000|2020-08-20 17:35:00|333.84|327.84|333.53|327.53|334.08|328.08|333.51|327.51|0
1597945200000|2020-08-20 17:40:00|333.54|327.54|333.74|327.74|333.74|327.74|333.31|327.31|0
1597945500000|2020-08-20 17:45:00|333.72|327.72|333.27|327.27|333.73|327.73|333.24|327.24|0
1597945800000|2020-08-20 17:50:00|333.28|327.28|333.56|327.56|333.65|327.65|333.15|327.15|0
1597946100000|2020-08-20 17:55:00|333.57|327.57|333.94|327.94|333.94|327.94|333.5|327.5|0
1597946400000|2020-08-20 18:00:00|333.98|327.98|334.23|328.23|334.31|328.31|333.74|327.74|0
1597946700000|2020-08-20 18:05:00|334.21|328.21|334.09|328.09|334.21|328.21|333.96|327.96|0
1597947000000|2020-08-20 18:10:00|334.1|328.1|334.16|328.16|334.17|328.17|334.01|328.01|0
1597947300000|2020-08-20 18:15:00|334.18|328.18|334.2|328.2|334.39|328.39|334.09|328.09|0
1597947600000|2020-08-20 18:20:00|334.32|328.32|334.4|328.4|334.41|328.41|334.12|328.12|0
1597947900000|2020-08-20 18:25:00|334.39|328.39|334.41|328.41|334.49|328.49|334.23|328.23|0
1597948200000|2020-08-20 18:30:00|334.44|328.44|334.37|328.37|334.55|328.55|334.36|328.36|0
1597948500000|2020-08-20 18:35:00|334.33|328.33|334.45|328.45|334.48|328.48|334.32|328.32|0
1597948800000|2020-08-20 18:40:00|334.44|328.44|334.12|328.12|334.45|328.45|334.09|328.09|0
1597949100000|2020-08-20 18:45:00|334.13|328.13|333.79|327.79|334.17|328.17|333.79|327.79|0
1597949400000|2020-08-20 18:50:00|333.78|327.78|334|328|334.01|328.01|333.66|327.66|0
1597949700000|2020-08-20 18:55:00|334.01|328.01|334.22|328.22|334.37|328.37|334.01|328.01|0
1597950000000|2020-08-20 19:00:00|334.19|328.19|334.48|328.48|334.51|328.51|334.16|328.16|0
1597950300000|2020-08-20 19:05:00|334.49|328.49|334.53|328.53|334.68|328.68|334.47|328.47|0
1597950600000|2020-08-20 19:10:00|334.56|328.56|334.55|328.55|334.69|328.69|334.52|328.52|0
1597950900000|2020-08-20 19:15:00|334.56|328.56|334.54|328.54|334.66|328.66|334.45|328.45|0
1597951200000|2020-08-20 19:20:00|334.55|328.55|334.51|328.51|334.71|328.71|334.26|328.26|0
1597951500000|2020-08-20 19:25:00|334.5|328.5|334.35|328.35|334.52|328.52|334.3|328.3|0
1597951800000|2020-08-20 19:30:00|334.34|328.34|334.18|328.18|334.52|328.52|334.07|328.07|0
1597952100000|2020-08-20 19:35:00|334.14|328.14|333.98|327.98|334.17|328.17|333.85|327.85|0
1597952400000|2020-08-20 19:40:00|334.04|328.04|334.2|328.2|334.24|328.24|333.94|327.94|0
1597952700000|2020-08-20 19:45:00|334.21|328.21|334.18|328.18|334.49|328.49|334.14|328.14|0
1597953000000|2020-08-20 19:50:00|334.15|328.15|334.2|328.2|334.24|328.24|333.93|327.93|0
1597953300000|2020-08-20 19:55:00|334.22|328.22|334.61|328.61|334.69|328.69|334.12|328.12|0
1598016600000|2020-08-21 13:30:00|332.78|326.78|333.19|327.19|333.49|327.49|332.78|326.78|0
1598016900000|2020-08-21 13:35:00|333.13|327.13|331.33|325.33|333.28|327.28|331.14|325.14|0
1598017200000|2020-08-21 13:40:00|331.34|325.34|331.53|325.53|331.54|325.54|330.7|324.7|0
1598017500000|2020-08-21 13:45:00|331.54|325.54|331.39|325.39|332.27|326.27|331.31|325.31|0
1598017800000|2020-08-21 13:50:00|331.37|325.37|331.22|325.22|331.38|325.38|330.67|324.67|0
1598018100000|2020-08-21 13:55:00|331.23|325.23|332.55|326.55|332.55|326.55|331.1|325.1|0
1598018400000|2020-08-21 14:00:00|332.54|326.54|331.96|325.96|332.57|326.57|331.85|325.85|0
1598018700000|2020-08-21 14:05:00|331.98|325.98|331.94|325.94|332.42|326.42|331.67|325.67|0
1598019000000|2020-08-21 14:10:00|331.95|325.95|332.12|326.12|332.39|326.39|331.83|325.83|0
1598019300000|2020-08-21 14:15:00|332.1|326.1|331.61|325.61|332.11|326.11|331.58|325.58|0
1598019600000|2020-08-21 14:20:00|331.6|325.6|329.86|323.86|331.65|325.65|329.86|323.86|0
1598019900000|2020-08-21 14:25:00|329.85|323.85|330.18|324.18|330.43|324.43|329.85|323.85|0
1598020200000|2020-08-21 14:30:00|330.21|324.21|330.47|324.47|331|325|330.2|324.2|0
1598020500000|2020-08-21 14:35:00|330.48|324.48|330.23|324.23|330.48|324.48|330.02|324.02|0
1598020800000|2020-08-21 14:40:00|330.22|324.22|330.09|324.09|330.26|324.26|329.85|323.85|0
1598021100000|2020-08-21 14:45:00|330.08|324.08|330.02|324.02|330.08|324.08|329.71|323.71|0
1598021400000|2020-08-21 14:50:00|330.01|324.01|330.19|324.19|330.26|324.26|330.01|324.01|0
1598021700000|2020-08-21 14:55:00|330.22|324.22|329.47|323.47|330.25|324.25|329.4|323.4|0
1598022000000|2020-08-21 15:00:00|329.46|323.46|329.06|323.06|329.62|323.62|328.96|322.96|0
1598022300000|2020-08-21 15:05:00|329.08|323.08|329.47|323.47|329.61|323.61|329.08|323.08|0
1598022600000|2020-08-21 15:10:00|329.45|323.45|329.71|323.71|329.87|323.87|329.42|323.42|0
1598022900000|2020-08-21 15:15:00|329.67|323.67|329.84|323.84|329.94|323.94|329.58|323.58|0
1598023200000|2020-08-21 15:20:00|329.9|323.9|330.5|324.5|330.5|324.5|329.85|323.85|0
1598023500000|2020-08-21 15:25:00|330.51|324.51|330.54|324.54|330.54|324.54|330.02|324.02|0
1598023800000|2020-08-21 15:30:00|330.53|324.53|330.69|324.69|330.82|324.82|330.5|324.5|0
1598024100000|2020-08-21 15:35:00|330.7|324.7|330.7|324.7|330.72|324.72|330.29|324.29|0
1598024400000|2020-08-21 15:40:00|330.68|324.68|330.58|324.58|330.94|324.94|330.58|324.58|0
1598024700000|2020-08-21 15:45:00|330.55|324.55|330.74|324.74|330.88|324.88|330.51|324.51|0
1598025000000|2020-08-21 15:50:00|330.75|324.75|330.85|324.85|330.85|324.85|330.56|324.56|0
1598025300000|2020-08-21 15:55:00|330.86|324.86|330.41|324.41|330.89|324.89|330.41|324.41|0
1598025600000|2020-08-21 16:00:00|330.31|324.31|330.21|324.21|330.31|324.31|330.06|324.06|0
1598025900000|2020-08-21 16:05:00|330.22|324.22|330.92|324.92|330.92|324.92|330.22|324.22|0
1598026200000|2020-08-21 16:10:00|330.93|324.93|330.79|324.79|331|325|330.72|324.72|0
1598026500000|2020-08-21 16:15:00|330.78|324.78|330.86|324.86|331.08|325.08|330.68|324.68|0
1598026800000|2020-08-21 16:20:00|330.88|324.88|330.88|324.88|331|325|330.77|324.77|0
1598027100000|2020-08-21 16:25:00|330.89|324.89|330.52|324.52|330.89|324.89|330.52|324.52|0
1598027400000|2020-08-21 16:30:00|330.51|324.51|330|324|330.51|324.51|330|324|0
1598027700000|2020-08-21 16:35:00|330.01|324.01|330.04|324.04|330.15|324.15|329.91|323.91|0
1598028000000|2020-08-21 16:40:00|330.03|324.03|329.83|323.83|330.11|324.11|329.75|323.75|0
1598028300000|2020-08-21 16:45:00|329.82|323.82|330|324|330|324|329.76|323.76|0
1598028600000|2020-08-21 16:50:00|329.99|323.99|329.97|323.97|330.01|324.01|329.8|323.8|0
1598028900000|2020-08-21 16:55:00|329.96|323.96|329.68|323.68|330.01|324.01|329.68|323.68|0
1598029200000|2020-08-21 17:00:00|329.69|323.69|329.42|323.42|329.7|323.7|329.19|323.19|0
1598029500000|2020-08-21 17:05:00|329.43|323.43|329.2|323.2|329.61|323.61|329.2|323.2|0
1598029800000|2020-08-21 17:10:00|329.18|323.18|328.95|322.95|329.27|323.27|328.95|322.95|0
1598030100000|2020-08-21 17:15:00|328.96|322.96|329.06|323.06|329.12|323.12|328.94|322.94|0
1598030400000|2020-08-21 17:20:00|329.07|323.07|328.95|322.95|329.07|323.07|328.8|322.8|0
1598030700000|2020-08-21 17:25:00|328.94|322.94|329.31|323.31|329.31|323.31|328.9|322.9|0
1598031000000|2020-08-21 17:30:00|329.22|323.22|329.17|323.17|329.4|323.4|329.15|323.15|0
1598031300000|2020-08-21 17:35:00|329.19|323.19|329.25|323.25|329.28|323.28|329.1|323.1|0
1598031600000|2020-08-21 17:40:00|329.29|323.29|329.31|323.31|329.32|323.32|329.08|323.08|0
1598031900000|2020-08-21 17:45:00|329.3|323.3|329.65|323.65|329.65|323.65|329.23|323.23|0
1598032200000|2020-08-21 17:50:00|329.66|323.66|329.45|323.45|329.74|323.74|329.4|323.4|0
1598032500000|2020-08-21 17:55:00|329.46|323.46|329.3|323.3|329.56|323.56|329.27|323.27|0
1598032800000|2020-08-21 18:00:00|329.31|323.31|329.79|323.79|329.79|323.79|329.27|323.27|0
1598033100000|2020-08-21 18:05:00|329.76|323.76|329.66|323.66|329.79|323.79|329.61|323.61|0
1598033400000|2020-08-21 18:10:00|329.68|323.68|329.61|323.61|329.69|323.69|329.54|323.54|0
1598033700000|2020-08-21 18:15:00|329.63|323.63|329.59|323.59|329.79|323.79|329.52|323.52|0
1598034000000|2020-08-21 18:20:00|329.58|323.58|329.17|323.17|329.65|323.65|328.93|322.93|0
1598034300000|2020-08-21 18:25:00|329.15|323.15|329.12|323.12|329.31|323.31|329.1|323.1|0
1598034600000|2020-08-21 18:30:00|329.11|323.11|329.48|323.48|329.5|323.5|329.08|323.08|0
1598034900000|2020-08-21 18:35:00|329.47|323.47|329.99|323.99|329.99|323.99|329.47|323.47|0
1598035200000|2020-08-21 18:40:00|330.02|324.02|329.94|323.94|330.1|324.1|329.92|323.92|0
1598035500000|2020-08-21 18:45:00|329.97|323.97|329.49|323.49|330|324|329.49|323.49|0
1598035800000|2020-08-21 18:50:00|329.5|323.5|329.5|323.5|329.6|323.6|329.46|323.46|0
1598036100000|2020-08-21 18:55:00|329.51|323.51|329.37|323.37|329.56|323.56|329.32|323.32|0
1598036400000|2020-08-21 19:00:00|329.31|323.31|329.09|323.09|329.57|323.57|329.03|323.03|0
1598036700000|2020-08-21 19:05:00|329.08|323.08|329.01|323.01|329.13|323.13|328.92|322.92|0
1598037000000|2020-08-21 19:10:00|328.96|322.96|329.23|323.23|329.25|323.25|328.96|322.96|0
1598037300000|2020-08-21 19:15:00|329.22|323.22|329.53|323.53|329.68|323.68|329.12|323.12|0
1598037600000|2020-08-21 19:20:00|329.5|323.5|329.28|323.28|329.55|323.55|329.25|323.25|0
1598037900000|2020-08-21 19:25:00|329.27|323.27|329.33|323.33|329.4|323.4|329.26|323.26|0
1598038200000|2020-08-21 19:30:00|329.34|323.34|329.5|323.5|329.61|323.61|329.33|323.33|0
1598038500000|2020-08-21 19:35:00|329.49|323.49|329.07|323.07|329.53|323.53|329.07|323.07|0
1598038800000|2020-08-21 19:40:00|329.11|323.11|328.82|322.82|329.11|323.11|328.67|322.67|0
1598039100000|2020-08-21 19:45:00|328.74|322.74|328.7|322.7|328.86|322.86|328.64|322.64|0
1598039400000|2020-08-21 19:50:00|328.69|322.69|328.41|322.41|328.69|322.69|328.41|322.41|0
1598039700000|2020-08-21 19:55:00|328.42|322.42|329.1|323.1|329.3|323.3|328.42|322.42|0
1598275800000|2020-08-24 13:30:00|329.54|323.54|327.82|321.82|329.54|323.54|327.82|321.82|0
1598276100000|2020-08-24 13:35:00|327.83|321.83|327.13|321.13|328|322|327.08|321.08|0
1598276400000|2020-08-24 13:40:00|327.09|321.09|326.52|320.52|327.19|321.19|325.97|319.97|0
1598276700000|2020-08-24 13:45:00|326.48|320.48|326.93|320.93|327.16|321.16|326.44|320.44|0
1598277000000|2020-08-24 13:50:00|326.94|320.94|326.28|320.28|327.79|321.79|326.17|320.17|0
1598277300000|2020-08-24 13:55:00|326.29|320.29|326.03|320.03|326.51|320.51|325.77|319.77|0
1598277600000|2020-08-24 14:00:00|326.04|320.04|326.85|320.85|327.22|321.22|326.04|320.04|0
1598277900000|2020-08-24 14:05:00|326.92|320.92|328.02|322.02|328.24|322.24|326.64|320.64|0
1598278200000|2020-08-24 14:10:00|328|322|327.18|321.18|328.01|322.01|326.83|320.83|0
1598278500000|2020-08-24 14:15:00|327.15|321.15|327.93|321.93|327.96|321.96|327.08|321.08|0
1598278800000|2020-08-24 14:20:00|327.9|321.9|328.79|322.79|329.11|323.11|327.9|321.9|0
1598279100000|2020-08-24 14:25:00|328.78|322.78|328.25|322.25|328.79|322.79|328.24|322.24|0
1598279400000|2020-08-24 14:30:00|328.23|322.23|327|321|328.38|322.38|326.9|320.9|0
1598279700000|2020-08-24 14:35:00|326.95|320.95|326.2|320.2|326.95|320.95|326.2|320.2|0
1598280000000|2020-08-24 14:40:00|326.23|320.23|327.11|321.11|327.11|321.11|326.1|320.1|0
1598280300000|2020-08-24 14:45:00|327.1|321.1|326.8|320.8|327.12|321.12|326.45|320.45|0
1598280600000|2020-08-24 14:50:00|326.82|320.82|326.06|320.06|326.88|320.88|325.95|319.95|0
1598280900000|2020-08-24 14:55:00|326.05|320.05|325.97|319.97|326.14|320.14|325.64|319.64|0
1598281200000|2020-08-24 15:00:00|326.01|320.01|326.41|320.41|326.42|320.42|325.86|319.86|0
1598281500000|2020-08-24 15:05:00|326.35|320.35|326.07|320.07|326.35|320.35|325.94|319.94|0
1598281800000|2020-08-24 15:10:00|326.06|320.06|325.8|319.8|326.08|320.08|325.79|319.79|0
1598282100000|2020-08-24 15:15:00|325.81|319.81|326.12|320.12|326.17|320.17|325.8|319.8|0
1598282400000|2020-08-24 15:20:00|326.11|320.11|326.22|320.22|326.22|320.22|326.06|320.06|0
1598282700000|2020-08-24 15:25:00|326.23|320.23|326.44|320.44|326.47|320.47|326.15|320.15|0
1598283000000|2020-08-24 15:30:00|326.43|320.43|326.56|320.56|326.57|320.57|326.19|320.19|0
1598283300000|2020-08-24 15:35:00|326.57|320.57|326.7|320.7|326.72|320.72|326.52|320.52|0
1598283600000|2020-08-24 15:40:00|326.78|320.78|327.64|321.64|327.64|321.64|326.77|320.77|0
1598283900000|2020-08-24 15:45:00|327.63|321.63|327.54|321.54|327.76|321.76|327.43|321.43|0
1598284200000|2020-08-24 15:50:00|327.53|321.53|327.69|321.69|327.7|321.7|327.3|321.3|0
1598284500000|2020-08-24 15:55:00|327.7|321.7|327.65|321.65|327.89|321.89|327.63|321.63|0
1598284800000|2020-08-24 16:00:00|327.62|321.62|327.72|321.72|327.78|321.78|327.54|321.54|0
1598285100000|2020-08-24 16:05:00|327.75|321.75|327.94|321.94|327.96|321.96|327.51|321.51|0
1598285400000|2020-08-24 16:10:00|327.95|321.95|327.92|321.92|328.12|322.12|327.89|321.89|0
1598285700000|2020-08-24 16:15:00|328|322|328.39|322.39|328.6|322.6|328|322|0
1598286000000|2020-08-24 16:20:00|328.47|322.47|328.78|322.78|328.8|322.8|328.39|322.39|0
1598286300000|2020-08-24 16:25:00|328.82|322.82|328.7|322.7|328.93|322.93|328.69|322.69|0
1598286600000|2020-08-24 16:30:00|328.73|322.73|328.55|322.55|328.88|322.88|328.43|322.43|0
1598286900000|2020-08-24 16:35:00|328.62|322.62|329.42|323.42|329.42|323.42|328.61|322.61|0
1598287200000|2020-08-24 16:40:00|329.47|323.47|329.39|323.39|329.61|323.61|329.36|323.36|0
1598287500000|2020-08-24 16:45:00|329.38|323.38|329.66|323.66|329.71|323.71|329.37|323.37|0
1598287800000|2020-08-24 16:50:00|329.68|323.68|329.33|323.33|329.79|323.79|329.33|323.33|0
1598288100000|2020-08-24 16:55:00|329.31|323.31|328.9|322.9|329.31|323.31|328.89|322.89|0
1598288400000|2020-08-24 17:00:00|328.87|322.87|328.57|322.57|329.03|323.03|328.39|322.39|0
1598288700000|2020-08-24 17:05:00|328.6|322.6|328.63|322.63|328.65|322.65|328.38|322.38|0
1598289000000|2020-08-24 17:10:00|328.67|322.67|328.87|322.87|328.89|322.89|328.56|322.56|0
1598289300000|2020-08-24 17:15:00|328.86|322.86|329.13|323.13|329.13|323.13|328.85|322.85|0
1598289600000|2020-08-24 17:20:00|329.17|323.17|329.04|323.04|329.17|323.17|328.84|322.84|0
1598289900000|2020-08-24 17:25:00|329.03|323.03|329.01|323.01|329.16|323.16|329|323|0
1598290200000|2020-08-24 17:30:00|329.02|323.02|328.8|322.8|329.02|323.02|328.69|322.69|0
1598290500000|2020-08-24 17:35:00|328.83|322.83|329.3|323.3|329.3|323.3|328.83|322.83|0
1598290800000|2020-08-24 17:40:00|329.27|323.27|328.99|322.99|329.37|323.37|328.99|322.99|0
1598291100000|2020-08-24 17:45:00|329|323|328.76|322.76|329.03|323.03|328.69|322.69|0
1598291400000|2020-08-24 17:50:00|328.74|322.74|328.86|322.86|328.86|322.86|328.56|322.56|0
1598291700000|2020-08-24 17:55:00|328.88|322.88|329.13|323.13|329.18|323.18|328.88|322.88|0
1598292000000|2020-08-24 18:00:00|329.14|323.14|328.78|322.78|329.16|323.16|328.7|322.7|0
1598292300000|2020-08-24 18:05:00|328.79|322.79|328.97|322.97|329|323|328.71|322.71|0
1598292600000|2020-08-24 18:10:00|329.02|323.02|328.75|322.75|329.03|323.03|328.71|322.71|0
1598292900000|2020-08-24 18:15:00|328.74|322.74|329|323|329.01|323.01|328.68|322.68|0
1598293200000|2020-08-24 18:20:00|328.94|322.94|329.12|323.12|329.22|323.22|328.87|322.87|0
1598293500000|2020-08-24 18:25:00|329.09|323.09|329.14|323.14|329.17|323.17|328.97|322.97|0
1598293800000|2020-08-24 18:30:00|329.15|323.15|328.8|322.8|329.16|323.16|328.8|322.8|0
1598294100000|2020-08-24 18:35:00|328.81|322.81|328.73|322.73|328.85|322.85|328.71|322.71|0
1598294400000|2020-08-24 18:40:00|328.72|322.72|329.07|323.07|329.08|323.08|328.67|322.67|0
1598294700000|2020-08-24 18:45:00|329.02|323.02|328.83|322.83|329.08|323.08|328.63|322.63|0
1598295000000|2020-08-24 18:50:00|328.8|322.8|328.87|322.87|328.98|322.98|328.67|322.67|0
1598295300000|2020-08-24 18:55:00|328.89|322.89|329.25|323.25|329.33|323.33|328.89|322.89|0
1598295600000|2020-08-24 19:00:00|329.23|323.23|329.86|323.86|329.89|323.89|329.19|323.19|0
1598295900000|2020-08-24 19:05:00|329.84|323.84|329.86|323.86|330.03|324.03|329.79|323.79|0
1598296200000|2020-08-24 19:10:00|329.87|323.87|329.46|323.46|329.97|323.97|329.45|323.45|0
1598296500000|2020-08-24 19:15:00|329.25|323.25|329.63|323.63|329.63|323.63|329.21|323.21|0
1598296800000|2020-08-24 19:20:00|329.62|323.62|329.85|323.85|329.88|323.88|329.62|323.62|0
1598297100000|2020-08-24 19:25:00|329.83|323.83|329.9|323.9|329.93|323.93|329.73|323.73|0
1598297400000|2020-08-24 19:30:00|329.89|323.89|329.92|323.92|330.18|324.18|329.89|323.89|0
1598297700000|2020-08-24 19:35:00|329.89|323.89|330.61|324.61|330.73|324.73|329.89|323.89|0
1598298000000|2020-08-24 19:40:00|330.52|324.52|330.74|324.74|330.77|324.77|330.35|324.35|0
1598298300000|2020-08-24 19:45:00|330.79|324.79|330.59|324.59|330.79|324.79|330.29|324.29|0
1598298600000|2020-08-24 19:50:00|330.56|324.56|330.9|324.9|331.08|325.08|330.55|324.55|0
1598298900000|2020-08-24 19:55:00|330.91|324.91|330.91|324.91|331.2|325.2|330.81|324.81|0
1598362200000|2020-08-25 13:30:00|330.4|324.4|331.28|325.28|331.55|325.55|330.31|324.31|0
1598362500000|2020-08-25 13:35:00|331.29|325.29|330.61|324.61|331.48|325.48|330.56|324.56|0
1598362800000|2020-08-25 13:40:00|330.55|324.55|331.66|325.66|331.73|325.73|329.82|323.82|0
1598363100000|2020-08-25 13:45:00|331.65|325.65|332.24|326.24|332.45|326.45|331.62|325.62|0
1598363400000|2020-08-25 13:50:00|332.31|326.31|332.82|326.82|333.07|327.07|332.31|326.31|0
1598363700000|2020-08-25 13:55:00|332.79|326.79|332.92|326.92|333.13|327.13|332.5|326.5|0
1598364000000|2020-08-25 14:00:00|332.94|326.94|332.08|326.08|333.07|327.07|332.02|326.02|0
1598364300000|2020-08-25 14:05:00|332.11|326.11|330.82|324.82|332.21|326.21|330.74|324.74|0
1598364600000|2020-08-25 14:10:00|330.83|324.83|331.18|325.18|331.46|325.46|330.76|324.76|0
1598364900000|2020-08-25 14:15:00|331.17|325.17|331.25|325.25|331.67|325.67|331.17|325.17|0
1598365200000|2020-08-25 14:20:00|331.26|325.26|330.31|324.31|331.27|325.27|330.26|324.26|0
1598365500000|2020-08-25 14:25:00|330.33|324.33|329.54|323.54|330.39|324.39|329.5|323.5|0
1598365800000|2020-08-25 14:30:00|329.51|323.51|329.12|323.12|329.54|323.54|328.93|322.93|0
1598366100000|2020-08-25 14:35:00|329.14|323.14|328.83|322.83|329.2|323.2|328.59|322.59|0
1598366400000|2020-08-25 14:40:00|328.82|322.82|328.21|322.21|328.89|322.89|327.95|321.95|0
1598366700000|2020-08-25 14:45:00|328.2|322.2|328.17|322.17|328.48|322.48|328.05|322.05|0
1598367000000|2020-08-25 14:50:00|328.18|322.18|327.66|321.66|328.18|322.18|327.65|321.65|0
1598367300000|2020-08-25 14:55:00|327.71|321.71|328.77|322.77|328.8|322.8|327.57|321.57|0
1598367600000|2020-08-25 15:00:00|328.78|322.78|329.2|323.2|329.26|323.26|328.78|322.78|0
1598367900000|2020-08-25 15:05:00|329.21|323.21|329.01|323.01|329.21|323.21|328.84|322.84|0
1598368200000|2020-08-25 15:10:00|328.99|322.99|329.29|323.29|329.29|323.29|328.68|322.68|0
1598368500000|2020-08-25 15:15:00|329.24|323.24|329.68|323.68|329.78|323.78|328.98|322.98|0
1598368800000|2020-08-25 15:20:00|329.65|323.65|329.05|323.05|329.71|323.71|328.93|322.93|0
1598369100000|2020-08-25 15:25:00|329.06|323.06|328.77|322.77|329.25|323.25|328.61|322.61|0
1598369400000|2020-08-25 15:30:00|328.78|322.78|328.69|322.69|328.78|322.78|328.43|322.43|0
1598369700000|2020-08-25 15:35:00|328.64|322.64|328.25|322.25|328.71|322.71|328.24|322.24|0
1598370000000|2020-08-25 15:40:00|328.2|322.2|328.38|322.38|328.6|322.6|328.06|322.06|0
1598370300000|2020-08-25 15:45:00|328.37|322.37|328.46|322.46|328.66|322.66|328.35|322.35|0
1598370600000|2020-08-25 15:50:00|328.45|322.45|328.27|322.27|328.49|322.49|328.19|322.19|0
1598370900000|2020-08-25 15:55:00|328.29|322.29|328.83|322.83|328.87|322.87|328.29|322.29|0
1598371200000|2020-08-25 16:00:00|328.77|322.77|329.13|323.13|329.14|323.14|328.52|322.52|0
1598371500000|2020-08-25 16:05:00|329.12|323.12|329.71|323.71|329.71|323.71|329.12|323.12|0
1598371800000|2020-08-25 16:10:00|329.69|323.69|329.5|323.5|329.75|323.75|329.43|323.43|0
1598372100000|2020-08-25 16:15:00|329.51|323.51|329.58|323.58|329.7|323.7|329.37|323.37|0
1598372400000|2020-08-25 16:20:00|329.53|323.53|329.53|323.53|329.58|323.58|329.45|323.45|0
1598372700000|2020-08-25 16:25:00|329.55|323.55|329.8|323.8|329.82|323.82|329.48|323.48|0
1598373000000|2020-08-25 16:30:00|329.81|323.81|329.9|323.9|329.92|323.92|329.57|323.57|0
1598373300000|2020-08-25 16:35:00|329.96|323.96|330.29|324.29|330.29|324.29|329.96|323.96|0
1598373600000|2020-08-25 16:40:00|330.28|324.28|330.12|324.12|330.31|324.31|330.01|324.01|0
1598373900000|2020-08-25 16:45:00|330.02|324.02|330.06|324.06|330.13|324.13|330.01|324.01|0
1598374200000|2020-08-25 16:50:00|330.01|324.01|329.91|323.91|330.13|324.13|329.87|323.87|0
1598374500000|2020-08-25 16:55:00|329.92|323.92|329.83|323.83|330.11|324.11|329.79|323.79|0
1598374800000|2020-08-25 17:00:00|329.84|323.84|329.96|323.96|329.96|323.96|329.6|323.6|0
1598375100000|2020-08-25 17:05:00|329.95|323.95|329.79|323.79|329.96|323.96|329.7|323.7|0
1598375400000|2020-08-25 17:10:00|329.8|323.8|329.9|323.9|329.95|323.95|329.61|323.61|0
1598375700000|2020-08-25 17:15:00|329.88|323.88|330.33|324.33|330.36|324.36|329.88|323.88|0
1598376000000|2020-08-25 17:20:00|330.32|324.32|330.2|324.2|330.33|324.33|330.08|324.08|0
1598376300000|2020-08-25 17:25:00|330.22|324.22|330.03|324.03|330.31|324.31|330.03|324.03|0
1598376600000|2020-08-25 17:30:00|330.04|324.04|330.08|324.08|330.11|324.11|329.87|323.87|0
1598376900000|2020-08-25 17:35:00|330.1|324.1|330.28|324.28|330.35|324.35|330.08|324.08|0
1598377200000|2020-08-25 17:40:00|330.27|324.27|330.41|324.41|330.42|324.42|330.19|324.19|0
1598377500000|2020-08-25 17:45:00|330.39|324.39|330.41|324.41|330.41|324.41|330.24|324.24|0
1598377800000|2020-08-25 17:50:00|330.47|324.47|330.6|324.6|330.64|324.64|330.47|324.47|0
1598378100000|2020-08-25 17:55:00|330.54|324.54|330.51|324.51|330.71|324.71|330.43|324.43|0
1598378400000|2020-08-25 18:00:00|330.52|324.52|330.47|324.47|330.54|324.54|330.34|324.34|0
1598378700000|2020-08-25 18:05:00|330.48|324.48|330.74|324.74|330.82|324.82|330.46|324.46|0
1598379000000|2020-08-25 18:10:00|330.76|324.76|331.06|325.06|331.1|325.1|330.76|324.76|0
1598379300000|2020-08-25 18:15:00|331.07|325.07|331.23|325.23|331.27|325.27|330.98|324.98|0
1598379600000|2020-08-25 18:20:00|331.16|325.16|331.64|325.64|331.72|325.72|331.16|325.16|0
1598379900000|2020-08-25 18:25:00|331.69|325.69|332.09|326.09|332.09|326.09|331.69|325.69|0
1598380200000|2020-08-25 18:30:00|332.16|326.16|332.4|326.4|332.4|326.4|331.99|325.99|0
1598380500000|2020-08-25 18:35:00|332.45|326.45|332.41|326.41|332.53|326.53|332.26|326.26|0
1598380800000|2020-08-25 18:40:00|332.42|326.42|332.38|326.38|332.6|326.6|332.35|326.35|0
1598381100000|2020-08-25 18:45:00|332.39|326.39|331.98|325.98|332.42|326.42|331.98|325.98|0
1598381400000|2020-08-25 18:50:00|332.02|326.02|332.26|326.26|332.28|326.28|331.91|325.91|0
1598381700000|2020-08-25 18:55:00|332.27|326.27|332.59|326.59|332.7|326.7|332.27|326.27|0
1598382000000|2020-08-25 19:00:00|332.66|326.66|332.36|326.36|332.76|326.76|332.36|326.36|0
1598382300000|2020-08-25 19:05:00|332.35|326.35|332.25|326.25|332.6|326.6|332.25|326.25|0
1598382600000|2020-08-25 19:10:00|332.27|326.27|331.54|325.54|332.4|326.4|331.5|325.5|0
1598382900000|2020-08-25 19:15:00|331.53|325.53|331.78|325.78|331.78|325.78|331.48|325.48|0
1598383200000|2020-08-25 19:20:00|331.74|325.74|332.06|326.06|332.09|326.09|331.63|325.63|0
1598383500000|2020-08-25 19:25:00|332.07|326.07|331.87|325.87|332.24|326.24|331.83|325.83|0
1598383800000|2020-08-25 19:30:00|331.9|325.9|332.14|326.14|332.18|326.18|331.89|325.89|0
1598384100000|2020-08-25 19:35:00|332.13|326.13|332.45|326.45|332.56|326.56|332.13|326.13|0
1598384400000|2020-08-25 19:40:00|332.4|326.4|331.93|325.93|332.51|326.51|331.91|325.91|0
1598384700000|2020-08-25 19:45:00|331.92|325.92|332.36|326.36|332.43|326.43|331.92|325.92|0
1598385000000|2020-08-25 19:50:00|332.38|326.38|332.47|326.47|332.64|326.64|332.34|326.34|0
1598385300000|2020-08-25 19:55:00|332.46|326.46|332.55|326.55|332.58|326.58|332.19|326.19|0
1598448600000|2020-08-26 13:30:00|332.81|326.81|333.16|327.16|333.19|327.19|332.71|326.71|0
1598448900000|2020-08-26 13:35:00|333.12|327.12|331.59|325.59|333.15|327.15|331.05|325.05|0
1598449200000|2020-08-26 13:40:00|331.56|325.56|331.69|325.69|331.94|325.94|331.13|325.13|0
1598449500000|2020-08-26 13:45:00|331.7|325.7|331.37|325.37|331.76|325.76|330.84|324.84|0
1598449800000|2020-08-26 13:50:00|331.36|325.36|331.28|325.28|331.94|325.94|331.22|325.22|0
1598450100000|2020-08-26 13:55:00|331.26|325.26|331.32|325.32|331.82|325.82|331.04|325.04|0
1598450400000|2020-08-26 14:00:00|331.31|325.31|331.09|325.09|331.44|325.44|330.98|324.98|0
1598450700000|2020-08-26 14:05:00|331.11|325.11|332.51|326.51|332.55|326.55|331.04|325.04|0
1598451000000|2020-08-26 14:10:00|332.5|326.5|332.08|326.08|332.52|326.52|331.95|325.95|0
1598451300000|2020-08-26 14:15:00|332.07|326.07|331.92|325.92|332.07|326.07|331.79|325.79|0
1598451600000|2020-08-26 14:20:00|331.89|325.89|331.54|325.54|331.9|325.9|331.19|325.19|0
1598451900000|2020-08-26 14:25:00|331.52|325.52|331.34|325.34|331.67|325.67|331.21|325.21|0
1598452200000|2020-08-26 14:30:00|331.36|325.36|331.21|325.21|331.66|325.66|331.02|325.02|0
1598452500000|2020-08-26 14:35:00|331.2|325.2|330.75|324.75|331.23|325.23|330.59|324.59|0
1598452800000|2020-08-26 14:40:00|330.74|324.74|331.17|325.17|331.22|325.22|330.72|324.72|0
1598453100000|2020-08-26 14:45:00|331.18|325.18|331.11|325.11|331.28|325.28|330.83|324.83|0
1598453400000|2020-08-26 14:50:00|331.13|325.13|330.9|324.9|331.33|325.33|330.89|324.89|0
1598453700000|2020-08-26 14:55:00|330.89|324.89|330.76|324.76|331.31|325.31|330.76|324.76|0
1598454000000|2020-08-26 15:00:00|330.77|324.77|331.51|325.51|331.51|325.51|330.73|324.73|0
1598454300000|2020-08-26 15:05:00|331.52|325.52|331.41|325.41|331.62|325.62|331.33|325.33|0
1598454600000|2020-08-26 15:10:00|331.42|325.42|331.02|325.02|331.46|325.46|331.01|325.01|0
1598454900000|2020-08-26 15:15:00|331.03|325.03|330.67|324.67|331.12|325.12|330.66|324.66|0
1598455200000|2020-08-26 15:20:00|330.66|324.66|330.57|324.57|330.85|324.85|330.46|324.46|0
1598455500000|2020-08-26 15:25:00|330.59|324.59|330.79|324.79|330.79|324.79|330.43|324.43|0
1598455800000|2020-08-26 15:30:00|330.8|324.8|330.99|324.99|331.09|325.09|330.8|324.8|0
1598456100000|2020-08-26 15:35:00|330.97|324.97|330.8|324.8|331.2|325.2|330.7|324.7|0
1598456400000|2020-08-26 15:40:00|330.81|324.81|331.01|325.01|331.05|325.05|330.8|324.8|0
1598456700000|2020-08-26 15:45:00|331.03|325.03|331.42|325.42|331.43|325.43|331.03|325.03|0
1598457000000|2020-08-26 15:50:00|331.43|325.43|331.29|325.29|331.49|325.49|331.21|325.21|0
1598457300000|2020-08-26 15:55:00|331.2|325.2|331.15|325.15|331.35|325.35|331.08|325.08|0
1598457600000|2020-08-26 16:00:00|331.17|325.17|330.84|324.84|331.24|325.24|330.82|324.82|0
1598457900000|2020-08-26 16:05:00|330.83|324.83|330.84|324.84|330.87|324.87|330.64|324.64|0
1598458200000|2020-08-26 16:10:00|330.86|324.86|331.1|325.1|331.19|325.19|330.86|324.86|0
1598458500000|2020-08-26 16:15:00|331.11|325.11|330.99|324.99|331.11|325.11|330.86|324.86|0
1598458800000|2020-08-26 16:20:00|331.06|325.06|331.52|325.52|331.52|325.52|331.03|325.03|0
1598459100000|2020-08-26 16:25:00|331.54|325.54|331.33|325.33|331.59|325.59|331.3|325.3|0
1598459400000|2020-08-26 16:30:00|331.36|325.36|330.8|324.8|331.37|325.37|330.8|324.8|0
1598459700000|2020-08-26 16:35:00|330.81|324.81|330.76|324.76|331.01|325.01|330.71|324.71|0
1598460000000|2020-08-26 16:40:00|330.75|324.75|330.73|324.73|330.96|324.96|330.72|324.72|0
1598460300000|2020-08-26 16:45:00|330.74|324.74|330.75|324.75|330.78|324.78|330.59|324.59|0
1598460600000|2020-08-26 16:50:00|330.76|324.76|331.05|325.05|331.07|325.07|330.76|324.76|0
1598460900000|2020-08-26 16:55:00|331.06|325.06|331.26|325.26|331.3|325.3|331.05|325.05|0
1598461200000|2020-08-26 17:00:00|331.27|325.27|331.43|325.43|331.44|325.44|331.15|325.15|0
1598461500000|2020-08-26 17:05:00|331.46|325.46|331.91|325.91|331.91|325.91|331.45|325.45|0
1598461800000|2020-08-26 17:10:00|331.94|325.94|332.17|326.17|332.22|326.22|331.83|325.83|0
1598462100000|2020-08-26 17:15:00|332.15|326.15|332.03|326.03|332.29|326.29|332.03|326.03|0
1598462400000|2020-08-26 17:20:00|332.02|326.02|331.88|325.88|332.02|326.02|331.77|325.77|0
1598462700000|2020-08-26 17:25:00|331.89|325.89|331.8|325.8|332.19|326.19|331.8|325.8|0
1598463000000|2020-08-26 17:30:00|331.81|325.81|331.91|325.91|331.94|325.94|331.79|325.79|0
1598463300000|2020-08-26 17:35:00|331.92|325.92|332.03|326.03|332.12|326.12|331.92|325.92|0
1598463600000|2020-08-26 17:40:00|332.02|326.02|332.07|326.07|332.07|326.07|331.83|325.83|0
1598463900000|2020-08-26 17:45:00|332.06|326.06|331.95|325.95|332.18|326.18|331.95|325.95|0
1598464200000|2020-08-26 17:50:00|331.96|325.96|331.91|325.91|331.97|325.97|331.85|325.85|0
1598464500000|2020-08-26 17:55:00|331.92|325.92|331.79|325.79|331.92|325.92|331.65|325.65|0
1598464800000|2020-08-26 18:00:00|331.73|325.73|331.34|325.34|331.83|325.83|331.34|325.34|0
1598465100000|2020-08-26 18:05:00|331.36|325.36|330.65|324.65|331.37|325.37|330.54|324.54|0
1598465400000|2020-08-26 18:10:00|330.66|324.66|330.6|324.6|330.75|324.75|330.41|324.41|0
1598465700000|2020-08-26 18:15:00|330.61|324.61|330.56|324.56|330.61|324.61|330.3|324.3|0
1598466000000|2020-08-26 18:20:00|330.57|324.57|330.67|324.67|330.73|324.73|330.53|324.53|0
1598466300000|2020-08-26 18:25:00|330.59|324.59|330.31|324.31|330.6|324.6|330.28|324.28|0
1598466600000|2020-08-26 18:30:00|330.32|324.32|330|324|330.36|324.36|329.99|323.99|0
1598466900000|2020-08-26 18:35:00|330.06|324.06|329.83|323.83|330.09|324.09|329.8|323.8|0
1598467200000|2020-08-26 18:40:00|329.82|323.82|329.28|323.28|329.89|323.89|329.28|323.28|0
1598467500000|2020-08-26 18:45:00|329.25|323.25|329.13|323.13|329.28|323.28|328.97|322.97|0
1598467800000|2020-08-26 18:50:00|329.14|323.14|329.31|323.31|329.33|323.33|329.06|323.06|0
1598468100000|2020-08-26 18:55:00|329.34|323.34|329.24|323.24|329.34|323.34|329.1|323.1|0
1598468400000|2020-08-26 19:00:00|329.23|323.23|329.08|323.08|329.29|323.29|329|323|0
1598468700000|2020-08-26 19:05:00|329.07|323.07|329.22|323.22|329.29|323.29|329|323|0
1598469000000|2020-08-26 19:10:00|329.21|323.21|329.53|323.53|329.53|323.53|329.21|323.21|0
1598469300000|2020-08-26 19:15:00|329.52|323.52|329.79|323.79|329.81|323.81|329.5|323.5|0
1598469600000|2020-08-26 19:20:00|329.8|323.8|330.34|324.34|330.34|324.34|329.76|323.76|0
1598469900000|2020-08-26 19:25:00|330.31|324.31|330.31|324.31|330.36|324.36|330.18|324.18|0
1598470200000|2020-08-26 19:30:00|330.32|324.32|330.52|324.52|330.58|324.58|330.23|324.23|0
1598470500000|2020-08-26 19:35:00|330.55|324.55|330.81|324.81|330.91|324.91|330.53|324.53|0
1598470800000|2020-08-26 19:40:00|330.79|324.79|330.76|324.76|330.91|324.91|330.58|324.58|0
1598471100000|2020-08-26 19:45:00|330.78|324.78|330.84|324.84|331.04|325.04|330.71|324.71|0
1598471400000|2020-08-26 19:50:00|330.87|324.87|330.48|324.48|330.91|324.91|330.42|324.42|0
1598471700000|2020-08-26 19:55:00|330.5|324.5|330.43|324.43|330.58|324.58|330.19|324.19|0
1598535000000|2020-08-27 13:30:00|330.99|324.99|331.18|325.18|331.31|325.31|330.73|324.73|0
1598535300000|2020-08-27 13:35:00|331.15|325.15|332.12|326.12|332.49|326.49|330.93|324.93|0
1598535600000|2020-08-27 13:40:00|332.13|326.13|332.1|326.1|332.29|326.29|331.23|325.23|0
1598535900000|2020-08-27 13:45:00|332.09|326.09|332.6|326.6|332.7|326.7|331.85|325.85|0
1598536200000|2020-08-27 13:50:00|332.58|326.58|332.88|326.88|333.37|327.37|332.18|326.18|0
1598536500000|2020-08-27 13:55:00|332.84|326.84|333.94|327.94|333.94|327.94|332.6|326.6|0
1598536800000|2020-08-27 14:00:00|333.97|327.97|332.02|326.02|333.97|327.97|331.99|325.99|0
1598537100000|2020-08-27 14:05:00|332.03|326.03|330.72|324.72|332.09|326.09|330.67|324.67|0
1598537400000|2020-08-27 14:10:00|330.73|324.73|330.5|324.5|331.38|325.38|330.48|324.48|0
1598537700000|2020-08-27 14:15:00|330.49|324.49|331.41|325.41|331.41|325.41|330.46|324.46|0
1598538000000|2020-08-27 14:20:00|331.43|325.43|331.51|325.51|331.69|325.69|331.29|325.29|0
1598538300000|2020-08-27 14:25:00|331.54|325.54|331.97|325.97|331.97|325.97|331.23|325.23|0
1598538600000|2020-08-27 14:30:00|331.98|325.98|331.97|325.97|331.98|325.98|331.42|325.42|0
1598538900000|2020-08-27 14:35:00|331.98|325.98|331.35|325.35|332|326|331.33|325.33|0
1598539200000|2020-08-27 14:40:00|331.34|325.34|331.08|325.08|331.34|325.34|330.97|324.97|0
1598539500000|2020-08-27 14:45:00|331.06|325.06|331.62|325.62|331.64|325.64|330.91|324.91|0
1598539800000|2020-08-27 14:50:00|331.61|325.61|332.39|326.39|332.55|326.55|331.39|325.39|0
1598540100000|2020-08-27 14:55:00|332.4|326.4|332.34|326.34|332.51|326.51|332.11|326.11|0
1598540400000|2020-08-27 15:00:00|332.31|326.31|332.54|326.54|332.55|326.55|332.11|326.11|0
1598540700000|2020-08-27 15:05:00|332.57|326.57|333.02|327.02|333.26|327.26|332.45|326.45|0
1598541000000|2020-08-27 15:10:00|333.08|327.08|332.63|326.63|333.09|327.09|332.56|326.56|0
1598541300000|2020-08-27 15:15:00|332.64|326.64|333.35|327.35|333.35|327.35|332.6|326.6|0
1598541600000|2020-08-27 15:20:00|333.34|327.34|332.93|326.93|333.59|327.59|332.92|326.92|0
1598541900000|2020-08-27 15:25:00|332.92|326.92|332.66|326.66|332.92|326.92|332.64|326.64|0
1598542200000|2020-08-27 15:30:00|332.65|326.65|332.9|326.9|332.9|326.9|332.2|326.2|0
1598542500000|2020-08-27 15:35:00|332.89|326.89|333.28|327.28|333.38|327.38|332.89|326.89|0
1598542800000|2020-08-27 15:40:00|333.2|327.2|332.69|326.69|333.2|327.2|332.53|326.53|0
1598543100000|2020-08-27 15:45:00|332.7|326.7|332.64|326.64|332.99|326.99|332.64|326.64|0
1598543400000|2020-08-27 15:50:00|332.65|326.65|332.72|326.72|332.72|326.72|332.43|326.43|0
1598543700000|2020-08-27 15:55:00|332.71|326.71|332.61|326.61|332.92|326.92|332.53|326.53|0
1598544000000|2020-08-27 16:00:00|332.6|326.6|332.61|326.61|332.7|326.7|332.45|326.45|0
1598544300000|2020-08-27 16:05:00|332.57|326.57|332.72|326.72|332.83|326.83|332.56|326.56|0
1598544600000|2020-08-27 16:10:00|332.73|326.73|332.27|326.27|332.76|326.76|332.26|326.26|0
1598544900000|2020-08-27 16:15:00|332.2|326.2|331.66|325.66|332.21|326.21|331.59|325.59|0
1598545200000|2020-08-27 16:20:00|331.68|325.68|331.47|325.47|331.7|325.7|331.35|325.35|0
1598545500000|2020-08-27 16:25:00|331.46|325.46|331.24|325.24|331.49|325.49|331.23|325.23|0
1598545800000|2020-08-27 16:30:00|331.25|325.25|331.03|325.03|331.33|325.33|331.02|325.02|0
1598546100000|2020-08-27 16:35:00|331.05|325.05|330.44|324.44|331.06|325.06|330.36|324.36|0
1598546400000|2020-08-27 16:40:00|330.43|324.43|329.9|323.9|330.47|324.47|329.86|323.86|0
1598546700000|2020-08-27 16:45:00|329.89|323.89|330.46|324.46|330.56|324.56|329.89|323.89|0
1598547000000|2020-08-27 16:50:00|330.45|324.45|329.51|323.51|330.45|324.45|329.22|323.22|0
1598547300000|2020-08-27 16:55:00|329.58|323.58|329.49|323.49|329.59|323.59|329.27|323.27|0
1598547600000|2020-08-27 17:00:00|329.46|323.46|329.07|323.07|329.52|323.52|328.88|322.88|0
1598547900000|2020-08-27 17:05:00|329.06|323.06|328.94|322.94|329.06|323.06|328.61|322.61|0
1598548200000|2020-08-27 17:10:00|328.95|322.95|329.86|323.86|329.87|323.87|328.95|322.95|0
1598548500000|2020-08-27 17:15:00|329.89|323.89|329.51|323.51|329.96|323.96|329.51|323.51|0
1598548800000|2020-08-27 17:20:00|329.52|323.52|329.83|323.83|329.84|323.84|329.46|323.46|0
1598549100000|2020-08-27 17:25:00|329.74|323.74|330.25|324.25|330.25|324.25|329.74|323.74|0
1598549400000|2020-08-27 17:30:00|330.26|324.26|330.15|324.15|330.43|324.43|330.06|324.06|0
1598549700000|2020-08-27 17:35:00|330.16|324.16|329.92|323.92|330.16|324.16|329.83|323.83|0
1598550000000|2020-08-27 17:40:00|329.91|323.91|329.99|323.99|329.99|323.99|329.81|323.81|0
1598550300000|2020-08-27 17:45:00|330.01|324.01|329.85|323.85|330.02|324.02|329.81|323.81|0
1598550600000|2020-08-27 17:50:00|329.86|323.86|329.53|323.53|329.87|323.87|329.48|323.48|0
1598550900000|2020-08-27 17:55:00|329.52|323.52|329.97|323.97|329.97|323.97|329.52|323.52|0
1598551200000|2020-08-27 18:00:00|329.96|323.96|330.72|324.72|330.73|324.73|329.96|323.96|0
1598551500000|2020-08-27 18:05:00|330.71|324.71|331|325|331.05|325.05|330.61|324.61|0
1598551800000|2020-08-27 18:10:00|330.99|324.99|330.63|324.63|331|325|330.56|324.56|0
1598552100000|2020-08-27 18:15:00|330.62|324.62|330.88|324.88|330.88|324.88|330.59|324.59|0
1598552400000|2020-08-27 18:20:00|330.89|324.89|330.97|324.97|331.05|325.05|330.8|324.8|0
1598552700000|2020-08-27 18:25:00|330.94|324.94|331|325|331.09|325.09|330.8|324.8|0
1598553000000|2020-08-27 18:30:00|331.01|325.01|330.98|324.98|331.15|325.15|330.92|324.92|0
1598553300000|2020-08-27 18:35:00|331.02|325.02|331.02|325.02|331.12|325.12|330.98|324.98|0
1598553600000|2020-08-27 18:40:00|331.03|325.03|331.14|325.14|331.14|325.14|330.91|324.91|0
1598553900000|2020-08-27 18:45:00|331.15|325.15|330.46|324.46|331.15|325.15|330.41|324.41|0
1598554200000|2020-08-27 18:50:00|330.45|324.45|330.63|324.63|330.77|324.77|330.45|324.45|0
1598554500000|2020-08-27 18:55:00|330.64|324.64|330.94|324.94|331.01|325.01|330.54|324.54|0
1598554800000|2020-08-27 19:00:00|330.93|324.93|330.86|324.86|330.99|324.99|330.84|324.84|0
1598555100000|2020-08-27 19:05:00|330.78|324.78|331.05|325.05|331.06|325.06|330.65|324.65|0
1598555400000|2020-08-27 19:10:00|331.06|325.06|330.9|324.9|331.2|325.2|330.89|324.89|0
1598555700000|2020-08-27 19:15:00|330.92|324.92|331.47|325.47|331.58|325.58|330.9|324.9|0
1598556000000|2020-08-27 19:20:00|331.48|325.48|331.63|325.63|331.7|325.7|331.47|325.47|0
1598556300000|2020-08-27 19:25:00|331.65|325.65|331.52|325.52|331.65|325.65|331.38|325.38|0
1598556600000|2020-08-27 19:30:00|331.53|325.53|331.68|325.68|331.73|325.73|331.28|325.28|0
1598556900000|2020-08-27 19:35:00|331.69|325.69|331.65|325.65|331.78|325.78|331.51|325.51|0
1598557200000|2020-08-27 19:40:00|331.64|325.64|331.67|325.67|331.74|325.74|331.55|325.55|0
1598557500000|2020-08-27 19:45:00|331.68|325.68|331.39|325.39|331.76|325.76|331.38|325.38|0
1598557800000|2020-08-27 19:50:00|331.4|325.4|331.12|325.12|331.4|325.4|331.01|325.01|0
1598558100000|2020-08-27 19:55:00|331.13|325.13|331.05|325.05|331.16|325.16|330.91|324.91|0
1598621400000|2020-08-28 13:30:00|332.42|326.42|332.1|326.1|332.42|326.42|331.86|325.86|0
1598621700000|2020-08-28 13:35:00|332.08|326.08|333.2|327.2|333.36|327.36|331.52|325.52|0
1598622000000|2020-08-28 13:40:00|333.23|327.23|334.89|328.89|335.42|329.42|333.14|327.14|0
1598622300000|2020-08-28 13:45:00|334.86|328.86|335.82|329.82|336.13|330.13|334.43|328.43|0
1598622600000|2020-08-28 13:50:00|335.87|329.87|336.77|330.77|337.05|331.05|335.54|329.54|0
1598622900000|2020-08-28 13:55:00|336.69|330.69|336.3|330.3|336.71|330.71|335.72|329.72|0
1598623200000|2020-08-28 14:00:00|336.32|330.32|335.62|329.62|336.38|330.38|335.12|329.12|0
1598623500000|2020-08-28 14:05:00|335.63|329.63|335.4|329.4|336.33|330.33|335.19|329.19|0
1598623800000|2020-08-28 14:10:00|335.38|329.38|335.07|329.07|335.38|329.38|334.77|328.77|0
1598624100000|2020-08-28 14:15:00|335.06|329.06|335.55|329.55|335.56|329.56|334.69|328.69|0
1598624400000|2020-08-28 14:20:00|335.53|329.53|335.46|329.46|335.78|329.78|334.97|328.97|0
1598624700000|2020-08-28 14:25:00|335.45|329.45|334.98|328.98|335.77|329.77|334.98|328.98|0
1598625000000|2020-08-28 14:30:00|334.94|328.94|334.8|328.8|335.21|329.21|334.79|328.79|0
1598625300000|2020-08-28 14:35:00|334.79|328.79|334.89|328.89|334.93|328.93|334.4|328.4|0
1598625600000|2020-08-28 14:40:00|334.92|328.92|335.46|329.46|335.57|329.57|334.85|328.85|0
1598625900000|2020-08-28 14:45:00|335.47|329.47|335.54|329.54|335.74|329.74|335.33|329.33|0
1598626200000|2020-08-28 14:50:00|335.55|329.55|335.71|329.71|336.08|330.08|335.53|329.53|0
1598626500000|2020-08-28 14:55:00|335.72|329.72|335.14|329.14|336.15|330.15|335.12|329.12|0
1598626800000|2020-08-28 15:00:00|335.16|329.16|335.34|329.34|335.57|329.57|335.08|329.08|0
1598627100000|2020-08-28 15:05:00|335.37|329.37|335.98|329.98|336.35|330.35|335.32|329.32|0
1598627400000|2020-08-28 15:10:00|335.96|329.96|336.39|330.39|336.47|330.47|335.88|329.88|0
1598627700000|2020-08-28 15:15:00|336.4|330.4|336.77|330.77|336.81|330.81|336.35|330.35|0
1598628000000|2020-08-28 15:20:00|336.78|330.78|336.76|330.76|337.16|331.16|336.62|330.62|0
1598628300000|2020-08-28 15:25:00|336.75|330.75|336.44|330.44|336.78|330.78|336.41|330.41|0
1598628600000|2020-08-28 15:30:00|336.42|330.42|336.81|330.81|336.9|330.9|336.16|330.16|0
1598628900000|2020-08-28 15:35:00|336.83|330.83|337.64|331.64|337.68|331.68|336.72|330.72|0
1598629200000|2020-08-28 15:40:00|337.65|331.65|338.48|332.48|338.64|332.64|337.62|331.62|0
1598629500000|2020-08-28 15:45:00|338.49|332.49|338.1|332.1|338.57|332.57|337.72|331.72|0
1598629800000|2020-08-28 15:50:00|338.09|332.09|338.36|332.36|338.56|332.56|338.05|332.05|0
1598630100000|2020-08-28 15:55:00|338.3|332.3|337.6|331.6|338.47|332.47|337.58|331.58|0
1598630400000|2020-08-28 16:00:00|337.61|331.61|337.71|331.71|337.92|331.92|337.58|331.58|0
1598630700000|2020-08-28 16:05:00|337.7|331.7|337.7|331.7|337.76|331.76|337.25|331.25|0
1598631000000|2020-08-28 16:10:00|337.69|331.69|337.58|331.58|337.86|331.86|337.58|331.58|0
1598631300000|2020-08-28 16:15:00|337.56|331.56|338.4|332.4|338.65|332.65|337.54|331.54|0
1598631600000|2020-08-28 16:20:00|338.36|332.36|337.91|331.91|338.66|332.66|337.74|331.74|0
1598631900000|2020-08-28 16:25:00|337.94|331.94|338.18|332.18|338.3|332.3|337.94|331.94|0
1598632200000|2020-08-28 16:30:00|338.17|332.17|339.25|333.25|339.29|333.29|338.17|332.17|0
1598632500000|2020-08-28 16:35:00|339.26|333.26|339.38|333.38|339.68|333.68|339.24|333.24|0
1598632800000|2020-08-28 16:40:00|339.43|333.43|339.59|333.59|339.86|333.86|339.31|333.31|0
1598633100000|2020-08-28 16:45:00|339.61|333.61|340.33|334.33|340.34|334.34|339.61|333.61|0
1598633400000|2020-08-28 16:50:00|340.32|334.32|340|334|340.39|334.39|339.88|333.88|0
1598633700000|2020-08-28 16:55:00|340.02|334.02|339.74|333.74|340.02|334.02|339.64|333.64|0
1598634000000|2020-08-28 17:00:00|339.73|333.73|338.81|332.81|339.74|333.74|338.35|332.35|0
1598634300000|2020-08-28 17:05:00|338.82|332.82|337.87|331.87|338.82|332.82|337.6|331.6|0
1598634600000|2020-08-28 17:10:00|337.89|331.89|337.72|331.72|338.11|332.11|337.72|331.72|0
1598634900000|2020-08-28 17:15:00|337.63|331.63|337.11|331.11|337.63|331.63|337.07|331.07|0
1598635200000|2020-08-28 17:20:00|337.12|331.12|337.66|331.66|337.76|331.76|337.09|331.09|0
1598635500000|2020-08-28 17:25:00|337.65|331.65|337.26|331.26|337.65|331.65|337.19|331.19|0
1598635800000|2020-08-28 17:30:00|337.25|331.25|337.97|331.97|337.99|331.99|337.13|331.13|0
1598636100000|2020-08-28 17:35:00|337.99|331.99|338.79|332.79|338.88|332.88|337.99|331.99|0
1598636400000|2020-08-28 17:40:00|338.8|332.8|338.36|332.36|338.8|332.8|338.33|332.33|0
1598636700000|2020-08-28 17:45:00|338.42|332.42|338.54|332.54|338.61|332.61|338.39|332.39|0
1598637000000|2020-08-28 17:50:00|338.55|332.55|339.23|333.23|339.25|333.25|338.53|332.53|0
1598637300000|2020-08-28 17:55:00|339.22|333.22|339.4|333.4|339.4|333.4|339.07|333.07|0
1598637600000|2020-08-28 18:00:00|339.39|333.39|339.03|333.03|339.39|333.39|339.03|333.03|0
1598637900000|2020-08-28 18:05:00|339.02|333.02|339.19|333.19|339.28|333.28|338.92|332.92|0
1598638200000|2020-08-28 18:10:00|339.2|333.2|339.21|333.21|339.21|333.21|339.04|333.04|0
1598638500000|2020-08-28 18:15:00|339.2|333.2|339.59|333.59|339.75|333.75|339.2|333.2|0
1598638800000|2020-08-28 18:20:00|339.6|333.6|339.48|333.48|339.81|333.81|339.48|333.48|0
1598639100000|2020-08-28 18:25:00|339.49|333.49|339.37|333.37|339.55|333.55|339.36|333.36|0
1598639400000|2020-08-28 18:30:00|339.36|333.36|339.39|333.39|339.55|333.55|339.23|333.23|0
1598639700000|2020-08-28 18:35:00|339.41|333.41|339.23|333.23|339.45|333.45|339.2|333.2|0
1598640000000|2020-08-28 18:40:00|339.22|333.22|339.24|333.24|339.47|333.47|339.21|333.21|0
1598640300000|2020-08-28 18:45:00|339.25|333.25|339.14|333.14|339.35|333.35|339.03|333.03|0
1598640600000|2020-08-28 18:50:00|339.16|333.16|338.53|332.53|339.27|333.27|338.48|332.48|0
1598640900000|2020-08-28 18:55:00|338.54|332.54|338.27|332.27|338.68|332.68|338.27|332.27|0
1598641200000|2020-08-28 19:00:00|338.26|332.26|338.42|332.42|338.62|332.62|338.19|332.19|0
1598641500000|2020-08-28 19:05:00|338.41|332.41|338.8|332.8|338.87|332.87|338.39|332.39|0
1598641800000|2020-08-28 19:10:00|338.75|332.75|338.84|332.84|339.05|333.05|338.72|332.72|0
1598642100000|2020-08-28 19:15:00|338.87|332.87|338.66|332.66|338.89|332.89|338.44|332.44|0
1598642400000|2020-08-28 19:20:00|338.62|332.62|338.6|332.6|338.74|332.74|338.52|332.52|0
1598642700000|2020-08-28 19:25:00|338.57|332.57|338.45|332.45|338.75|332.75|338.36|332.36|0
1598643000000|2020-08-28 19:30:00|338.47|332.47|338.73|332.73|338.76|332.76|338.25|332.25|0
1598643300000|2020-08-28 19:35:00|338.74|332.74|338.85|332.85|338.94|332.94|338.64|332.64|0
1598643600000|2020-08-28 19:40:00|338.68|332.68|338.79|332.79|338.87|332.87|338.67|332.67|0
1598643900000|2020-08-28 19:45:00|338.8|332.8|338.62|332.62|339.13|333.13|338.6|332.6|0
1598644200000|2020-08-28 19:50:00|338.55|332.55|338.67|332.67|338.98|332.98|338.55|332.55|0
1598644500000|2020-08-28 19:55:00|338.68|332.68|338.29|332.29|338.74|332.74|338.25|332.25|0
1598880600000|2020-08-31 13:30:00|338.27|332.27|337.64|331.64|338.39|332.39|337.64|331.64|0
1598880900000|2020-08-31 13:35:00|337.62|331.62|336.73|330.73|337.62|331.62|336.07|330.07|0
1598881200000|2020-08-31 13:40:00|336.74|330.74|335.98|329.98|337.32|331.32|335.94|329.94|0
1598881500000|2020-08-31 13:45:00|335.93|329.93|335.08|329.08|336.25|330.25|335.07|329.07|0
1598881800000|2020-08-31 13:50:00|335.15|329.15|335.11|329.11|335.92|329.92|334.73|328.73|0
1598882100000|2020-08-31 13:55:00|335.31|329.31|334.45|328.45|335.86|329.86|334.39|328.39|0
1598882400000|2020-08-31 14:00:00|334.53|328.53|335.75|329.75|336.24|330.24|334.53|328.53|0
1598882700000|2020-08-31 14:05:00|335.74|329.74|335.89|329.89|335.9|329.9|335.13|329.13|0
1598883000000|2020-08-31 14:10:00|335.83|329.83|336.16|330.16|336.25|330.25|335.83|329.83|0
1598883300000|2020-08-31 14:15:00|336.07|330.07|336.02|330.02|336.33|330.33|335.79|329.79|0
1598883600000|2020-08-31 14:20:00|336.08|330.08|334.46|328.46|336.17|330.17|334.46|328.46|0
1598883900000|2020-08-31 14:25:00|334.44|328.44|333.86|327.86|334.77|328.77|333.75|327.75|0
1598884200000|2020-08-31 14:30:00|333.85|327.85|334.45|328.45|334.45|328.45|333.66|327.66|0
1598884500000|2020-08-31 14:35:00|334.41|328.41|334.92|328.92|335.04|329.04|334.41|328.41|0
1598884800000|2020-08-31 14:40:00|334.89|328.89|335.13|329.13|335.44|329.44|334.79|328.79|0
1598885100000|2020-08-31 14:45:00|335.12|329.12|335.83|329.83|335.94|329.94|335.07|329.07|0
1598885400000|2020-08-31 14:50:00|335.87|329.87|335.68|329.68|335.94|329.94|335.07|329.07|0
1598885700000|2020-08-31 14:55:00|335.69|329.69|335.43|329.43|335.78|329.78|335.29|329.29|0
1598886000000|2020-08-31 15:00:00|335.44|329.44|334.67|328.67|335.51|329.51|334.67|328.67|0
1598886300000|2020-08-31 15:05:00|334.65|328.65|333.51|327.51|334.65|328.65|333.51|327.51|0
1598886600000|2020-08-31 15:10:00|333.57|327.57|333.34|327.34|333.61|327.61|333.11|327.11|0
1598886900000|2020-08-31 15:15:00|333.36|327.36|334.36|328.36|334.48|328.48|333.32|327.32|0
1598887200000|2020-08-31 15:20:00|334.35|328.35|333.65|327.65|334.36|328.36|333.63|327.63|0
1598887500000|2020-08-31 15:25:00|333.67|327.67|332.7|326.7|333.68|327.68|332.55|326.55|0
1598887800000|2020-08-31 15:30:00|332.71|326.71|332.96|326.96|332.98|326.98|332.7|326.7|0
1598888100000|2020-08-31 15:35:00|332.97|326.97|333.8|327.8|333.8|327.8|332.95|326.95|0
1598888400000|2020-08-31 15:40:00|333.78|327.78|333.79|327.79|333.9|327.9|333.3|327.3|0
1598888700000|2020-08-31 15:45:00|333.83|327.83|334.08|328.08|334.22|328.22|333.83|327.83|0
1598889000000|2020-08-31 15:50:00|334.07|328.07|334.23|328.23|334.36|328.36|333.97|327.97|0
1598889300000|2020-08-31 15:55:00|334.22|328.22|334.02|328.02|334.34|328.34|333.97|327.97|0
1598889600000|2020-08-31 16:00:00|333.99|327.99|334.33|328.33|334.35|328.35|333.76|327.76|0
1598889900000|2020-08-31 16:05:00|334.35|328.35|334.39|328.39|334.55|328.55|334.31|328.31|0
1598890200000|2020-08-31 16:10:00|334.44|328.44|334.44|328.44|334.48|328.48|334.03|328.03|0
1598890500000|2020-08-31 16:15:00|334.43|328.43|338.22|332.22|338.35|332.35|334.34|328.34|0
1598890800000|2020-08-31 16:20:00|338.17|332.17|337.5|331.5|338.35|332.35|336.76|330.76|0
1598891100000|2020-08-31 16:25:00|337.45|331.45|336.66|330.66|337.47|331.47|336.38|330.38|0
1598891400000|2020-08-31 16:30:00|336.71|330.71|336.55|330.55|336.87|330.87|336.37|330.37|0
1598891700000|2020-08-31 16:35:00|336.51|330.51|338.99|332.99|339.12|333.12|336.16|330.16|0
1598892000000|2020-08-31 16:40:00|338.98|332.98|338.93|332.93|339.38|333.38|338.54|332.54|0
1598892300000|2020-08-31 16:45:00|338.94|332.94|337.76|331.76|339.01|333.01|337.59|331.59|0
1598892600000|2020-08-31 16:50:00|337.78|331.78|338.03|332.03|338.19|332.19|337.74|331.74|0
1598892900000|2020-08-31 16:55:00|338.02|332.02|337.79|331.79|338.21|332.21|337.73|331.73|0
1598893200000|2020-08-31 17:00:00|337.78|331.78|338.51|332.51|338.55|332.55|337.78|331.78|0
1598893500000|2020-08-31 17:05:00|338.56|332.56|338.46|332.46|338.78|332.78|338.36|332.36|0
1598893800000|2020-08-31 17:10:00|338.45|332.45|338.23|332.23|338.81|332.81|338.23|332.23|0
1598894100000|2020-08-31 17:15:00|338.25|332.25|338.24|332.24|338.41|332.41|338.11|332.11|0
1598894400000|2020-08-31 17:20:00|338.23|332.23|338.07|332.07|338.23|332.23|337.74|331.74|0
1598894700000|2020-08-31 17:25:00|338.06|332.06|338.55|332.55|338.62|332.62|338.01|332.01|0
1598895000000|2020-08-31 17:30:00|338.58|332.58|338.6|332.6|338.88|332.88|338.56|332.56|0
1598895300000|2020-08-31 17:35:00|338.63|332.63|338.67|332.67|338.75|332.75|338.33|332.33|0
1598895600000|2020-08-31 17:40:00|338.68|332.68|338.84|332.84|339.28|333.28|338.68|332.68|0
1598895900000|2020-08-31 17:45:00|338.86|332.86|338.81|332.81|338.91|332.91|338.73|332.73|0
1598896200000|2020-08-31 17:50:00|338.79|332.79|339.23|333.23|339.31|333.31|338.79|332.79|0
1598896500000|2020-08-31 17:55:00|339.22|333.22|338.93|332.93|339.29|333.29|338.84|332.84|0
1598896800000|2020-08-31 18:00:00|338.94|332.94|338.61|332.61|338.94|332.94|338.13|332.13|0
1598897100000|2020-08-31 18:05:00|338.62|332.62|338.29|332.29|338.65|332.65|338.21|332.21|0
1598897400000|2020-08-31 18:10:00|338.28|332.28|338.38|332.38|338.49|332.49|338.21|332.21|0
1598897700000|2020-08-31 18:15:00|338.37|332.37|338.64|332.64|338.65|332.65|338.21|332.21|0
1598898000000|2020-08-31 18:20:00|338.67|332.67|339.34|333.34|339.34|333.34|338.59|332.59|0
1598898300000|2020-08-31 18:25:00|339.32|333.32|339.1|333.1|339.39|333.39|338.75|332.75|0
1598898600000|2020-08-31 18:30:00|339.11|333.11|339.05|333.05|339.15|333.15|338.79|332.79|0
1598898900000|2020-08-31 18:35:00|339.03|333.03|338.87|332.87|339.06|333.06|338.8|332.8|0
1598899200000|2020-08-31 18:40:00|338.88|332.88|339.06|333.06|339.07|333.07|338.72|332.72|0
1598899500000|2020-08-31 18:45:00|339.07|333.07|339.09|333.09|339.12|333.12|338.89|332.89|0
1598899800000|2020-08-31 18:50:00|339.1|333.1|339.51|333.51|339.51|333.51|339.07|333.07|0
1598900100000|2020-08-31 18:55:00|339.46|333.46|339.76|333.76|339.98|333.98|339.46|333.46|0
1598900400000|2020-08-31 19:00:00|339.74|333.74|339.1|333.1|339.84|333.84|339.1|333.1|0
1598900700000|2020-08-31 19:05:00|339|333|339.74|333.74|339.76|333.76|339|333|0
1598901000000|2020-08-31 19:10:00|339.75|333.75|339.54|333.54|339.95|333.95|339.54|333.54|0
1598901300000|2020-08-31 19:15:00|339.57|333.57|339.46|333.46|339.57|333.57|339.27|333.27|0
1598901600000|2020-08-31 19:20:00|339.47|333.47|338.75|332.75|339.71|333.71|338.74|332.74|0
1598901900000|2020-08-31 19:25:00|338.72|332.72|338.98|332.98|339.02|333.02|338.72|332.72|0
1598902200000|2020-08-31 19:30:00|339|333|338.45|332.45|339.05|333.05|338.44|332.44|0
1598902500000|2020-08-31 19:35:00|338.49|332.49|338.66|332.66|338.72|332.72|338.49|332.49|0
1598902800000|2020-08-31 19:40:00|338.68|332.68|338.54|332.54|338.68|332.68|338.35|332.35|0
1598903100000|2020-08-31 19:45:00|338.52|332.52|338.73|332.73|338.84|332.84|338.1|332.1|0
1598903400000|2020-08-31 19:50:00|338.74|332.74|338.22|332.22|338.85|332.85|338.17|332.17|0
1598903700000|2020-08-31 19:55:00|338.19|332.19|337.71|331.71|338.19|332.19|337.45|331.45|0
1598967000000|2020-09-01 13:30:00|336.06|330.06|335.48|329.48|336.06|330.06|334.9|328.9|0
1598967300000|2020-09-01 13:35:00|335.42|329.42|334.79|328.79|336.66|330.66|334.77|328.77|0
1598967600000|2020-09-01 13:40:00|334.82|328.82|334.81|328.81|335.21|329.21|334.09|328.09|0
1598967900000|2020-09-01 13:45:00|334.6|328.6|333.81|327.81|334.6|328.6|333.13|327.13|0
1598968200000|2020-09-01 13:50:00|333.76|327.76|333.06|327.06|333.82|327.82|332.34|326.34|0
1598968500000|2020-09-01 13:55:00|333.03|327.03|333.22|327.22|333.91|327.91|332.61|326.61|0
1598968800000|2020-09-01 14:00:00|333.34|327.34|332.98|326.98|334.33|328.33|332.79|326.79|0
1598969100000|2020-09-01 14:05:00|332.99|326.99|333.23|327.23|333.6|327.6|332.95|326.95|0
1598969400000|2020-09-01 14:10:00|333.22|327.22|332.37|326.37|333.22|327.22|332.31|326.31|0
1598969700000|2020-09-01 14:15:00|332.39|326.39|332.11|326.11|332.52|326.52|331.68|325.68|0
1598970000000|2020-09-01 14:20:00|332.1|326.1|332.16|326.16|332.54|326.54|332.09|326.09|0
1598970300000|2020-09-01 14:25:00|332.15|326.15|332.3|326.3|332.64|326.64|332.1|326.1|0
1598970600000|2020-09-01 14:30:00|332.31|326.31|331.13|325.13|332.31|326.31|331.1|325.1|0
1598970900000|2020-09-01 14:35:00|331.15|325.15|331.77|325.77|331.82|325.82|331.1|325.1|0
1598971200000|2020-09-01 14:40:00|331.79|325.79|331.08|325.08|331.79|325.79|331.05|325.05|0
1598971500000|2020-09-01 14:45:00|331.09|325.09|330.93|324.93|331.23|325.23|330.79|324.79|0
1598971800000|2020-09-01 14:50:00|330.92|324.92|331.46|325.46|331.83|325.83|330.69|324.69|0
1598972100000|2020-09-01 14:55:00|331.44|325.44|331.87|325.87|331.98|325.98|331.44|325.44|0
1598972400000|2020-09-01 15:00:00|331.85|325.85|331.86|325.86|332.26|326.26|331.71|325.71|0
1598972700000|2020-09-01 15:05:00|331.93|325.93|332.23|326.23|332.35|326.35|331.93|325.93|0
1598973000000|2020-09-01 15:10:00|332.21|326.21|332.04|326.04|332.31|326.31|331.94|325.94|0
1598973300000|2020-09-01 15:15:00|332.06|326.06|332.24|326.24|332.31|326.31|332.01|326.01|0
1598973600000|2020-09-01 15:20:00|332.22|326.22|332.05|326.05|332.3|326.3|331.9|325.9|0
1598973900000|2020-09-01 15:25:00|332.03|326.03|332.29|326.29|332.69|326.69|331.83|325.83|0
1598974200000|2020-09-01 15:30:00|332.28|326.28|332.73|326.73|332.73|326.73|332.1|326.1|0
1598974500000|2020-09-01 15:35:00|332.75|326.75|332.83|326.83|332.88|326.88|332.68|326.68|0
1598974800000|2020-09-01 15:40:00|332.85|326.85|332.71|326.71|332.87|326.87|332.57|326.57|0
1598975100000|2020-09-01 15:45:00|332.7|326.7|332.21|326.21|332.71|326.71|332.17|326.17|0
1598975400000|2020-09-01 15:50:00|332.22|326.22|332.26|326.26|332.37|326.37|332.01|326.01|0
1598975700000|2020-09-01 15:55:00|332.28|326.28|332.55|326.55|332.55|326.55|332.06|326.06|0
1598976000000|2020-09-01 16:00:00|332.63|326.63|333.24|327.24|333.24|327.24|332.43|326.43|0
1598976300000|2020-09-01 16:05:00|333.28|327.28|333.48|327.48|333.51|327.51|333.1|327.1|0
1598976600000|2020-09-01 16:10:00|333.47|327.47|333.75|327.75|333.82|327.82|333.46|327.46|0
1598976900000|2020-09-01 16:15:00|333.77|327.77|333.72|327.72|333.77|327.77|333.51|327.51|0
1598977200000|2020-09-01 16:20:00|333.77|327.77|333.39|327.39|333.84|327.84|333.39|327.39|0
1598977500000|2020-09-01 16:25:00|333.4|327.4|333.19|327.19|333.4|327.4|333.16|327.16|0
1598977800000|2020-09-01 16:30:00|333.2|327.2|333.18|327.18|333.23|327.23|332.92|326.92|0
1598978100000|2020-09-01 16:35:00|333.22|327.22|333.77|327.77|333.89|327.89|333.22|327.22|0
1598978400000|2020-09-01 16:40:00|333.96|327.96|333.96|327.96|334.05|328.05|333.81|327.81|0
1598978700000|2020-09-01 16:45:00|333.97|327.97|333.8|327.8|334.16|328.16|333.74|327.74|0
1598979000000|2020-09-01 16:50:00|333.81|327.81|334.41|328.41|334.53|328.53|333.81|327.81|0
1598979300000|2020-09-01 16:55:00|334.4|328.4|334.37|328.37|334.61|328.61|334.3|328.3|0
1598979600000|2020-09-01 17:00:00|334.42|328.42|333.59|327.59|334.43|328.43|333.44|327.44|0
1598979900000|2020-09-01 17:05:00|333.56|327.56|333.7|327.7|333.75|327.75|333.47|327.47|0
1598980200000|2020-09-01 17:10:00|333.72|327.72|333.54|327.54|333.8|327.8|333.42|327.42|0
1598980500000|2020-09-01 17:15:00|333.55|327.55|333.59|327.59|333.6|327.6|333.25|327.25|0
1598980800000|2020-09-01 17:20:00|333.58|327.58|333.51|327.51|333.59|327.59|333.34|327.34|0
1598981100000|2020-09-01 17:25:00|333.49|327.49|333.44|327.44|333.57|327.57|333.33|327.33|0
1598981400000|2020-09-01 17:30:00|333.46|327.46|333.5|327.5|333.58|327.58|333.43|327.43|0
1598981700000|2020-09-01 17:35:00|333.52|327.52|333.87|327.87|333.94|327.94|333.52|327.52|0
1598982000000|2020-09-01 17:40:00|333.86|327.86|333.65|327.65|334.02|328.02|333.63|327.63|0
1598982300000|2020-09-01 17:45:00|333.66|327.66|333.21|327.21|333.69|327.69|333.21|327.21|0
1598982600000|2020-09-01 17:50:00|333.18|327.18|332.77|326.77|333.18|327.18|332.75|326.75|0
1598982900000|2020-09-01 17:55:00|332.76|326.76|332.72|326.72|332.94|326.94|332.72|326.72|0
1598983200000|2020-09-01 18:00:00|332.73|326.73|332.89|326.89|332.99|326.99|332.7|326.7|0
1598983500000|2020-09-01 18:05:00|332.92|326.92|332.38|326.38|332.92|326.92|332.38|326.38|0
1598983800000|2020-09-01 18:10:00|332.39|326.39|332.16|326.16|332.58|326.58|332.16|326.16|0
1598984100000|2020-09-01 18:15:00|332.15|326.15|332.06|326.06|332.19|326.19|332.01|326.01|0
1598984400000|2020-09-01 18:20:00|332.03|326.03|331.53|325.53|332.04|326.04|331.53|325.53|0
1598984700000|2020-09-01 18:25:00|331.54|325.54|331.59|325.59|331.62|325.62|331.4|325.4|0
1598985000000|2020-09-01 18:30:00|331.52|325.52|331.44|325.44|331.54|325.54|331.34|325.34|0
1598985300000|2020-09-01 18:35:00|331.43|325.43|331.42|325.42|331.49|325.49|331.29|325.29|0
1598985600000|2020-09-01 18:40:00|331.45|325.45|331.32|325.32|331.68|325.68|331.32|325.32|0
1598985900000|2020-09-01 18:45:00|331.29|325.29|331.11|325.11|331.29|325.29|331.07|325.07|0
1598986200000|2020-09-01 18:50:00|331.1|325.1|331.19|325.19|331.24|325.24|330.9|324.9|0
1598986500000|2020-09-01 18:55:00|331.21|325.21|331.03|325.03|331.27|325.27|331|325|0
1598986800000|2020-09-01 19:00:00|331.09|325.09|331.07|325.07|331.18|325.18|331.04|325.04|0
1598987100000|2020-09-01 19:05:00|331.09|325.09|331.42|325.42|331.42|325.42|331.09|325.09|0
1598987400000|2020-09-01 19:10:00|331.44|325.44|331.66|325.66|331.79|325.79|331.36|325.36|0
1598987700000|2020-09-01 19:15:00|331.67|325.67|331.49|325.49|331.75|325.75|331.48|325.48|0
1598988000000|2020-09-01 19:20:00|331.4|325.4|331.37|325.37|331.42|325.42|331.19|325.19|0
1598988300000|2020-09-01 19:25:00|331.35|325.35|330.97|324.97|331.41|325.41|330.97|324.97|0
1598988600000|2020-09-01 19:30:00|330.98|324.98|331.53|325.53|331.76|325.76|330.92|324.92|0
1598988900000|2020-09-01 19:35:00|331.5|325.5|331.31|325.31|331.68|325.68|331.31|325.31|0
1598989200000|2020-09-01 19:40:00|331.38|325.38|331.44|325.44|331.66|325.66|331.38|325.38|0
1598989500000|2020-09-01 19:45:00|331.46|325.46|331.5|325.5|331.56|325.56|331.23|325.23|0
1598989800000|2020-09-01 19:50:00|331.51|325.51|331.56|325.56|331.57|325.57|331.13|325.13|0
1598990100000|2020-09-01 19:55:00|331.54|325.54|331.91|325.91|332.08|326.08|331.5|325.5|0
1598967000000|2020-09-01 13:30:00|336.06|330.06|335.48|329.48|336.06|330.06|334.9|328.9|0
1598967300000|2020-09-01 13:35:00|335.42|329.42|334.79|328.79|336.66|330.66|334.77|328.77|0
1598967600000|2020-09-01 13:40:00|334.82|328.82|334.81|328.81|335.21|329.21|334.09|328.09|0
1598967900000|2020-09-01 13:45:00|334.6|328.6|333.81|327.81|334.6|328.6|333.13|327.13|0
1598968200000|2020-09-01 13:50:00|333.76|327.76|333.06|327.06|333.82|327.82|332.34|326.34|0
1598968500000|2020-09-01 13:55:00|333.03|327.03|333.22|327.22|333.91|327.91|332.61|326.61|0
1598968800000|2020-09-01 14:00:00|333.34|327.34|332.98|326.98|334.33|328.33|332.79|326.79|0
1598969100000|2020-09-01 14:05:00|332.99|326.99|333.23|327.23|333.6|327.6|332.95|326.95|0
1598969400000|2020-09-01 14:10:00|333.22|327.22|332.37|326.37|333.22|327.22|332.31|326.31|0
1598969700000|2020-09-01 14:15:00|332.39|326.39|332.11|326.11|332.52|326.52|331.68|325.68|0
1598970000000|2020-09-01 14:20:00|332.1|326.1|332.16|326.16|332.54|326.54|332.09|326.09|0
1598970300000|2020-09-01 14:25:00|332.15|326.15|332.3|326.3|332.64|326.64|332.1|326.1|0
1598970600000|2020-09-01 14:30:00|332.31|326.31|331.13|325.13|332.31|326.31|331.1|325.1|0
1598970900000|2020-09-01 14:35:00|331.15|325.15|331.77|325.77|331.82|325.82|331.1|325.1|0
1598971200000|2020-09-01 14:40:00|331.79|325.79|331.08|325.08|331.79|325.79|331.05|325.05|0
1598971500000|2020-09-01 14:45:00|331.09|325.09|330.93|324.93|331.23|325.23|330.79|324.79|0
1598971800000|2020-09-01 14:50:00|330.92|324.92|331.46|325.46|331.83|325.83|330.69|324.69|0
1598972100000|2020-09-01 14:55:00|331.44|325.44|331.87|325.87|331.98|325.98|331.44|325.44|0
1598972400000|2020-09-01 15:00:00|331.85|325.85|331.86|325.86|332.26|326.26|331.71|325.71|0
1598972700000|2020-09-01 15:05:00|331.93|325.93|332.23|326.23|332.35|326.35|331.93|325.93|0
1598973000000|2020-09-01 15:10:00|332.21|326.21|332.04|326.04|332.31|326.31|331.94|325.94|0
1598973300000|2020-09-01 15:15:00|332.06|326.06|332.24|326.24|332.31|326.31|332.01|326.01|0
1598973600000|2020-09-01 15:20:00|332.22|326.22|332.05|326.05|332.3|326.3|331.9|325.9|0
1598973900000|2020-09-01 15:25:00|332.03|326.03|332.29|326.29|332.69|326.69|331.83|325.83|0
1598974200000|2020-09-01 15:30:00|332.28|326.28|332.73|326.73|332.73|326.73|332.1|326.1|0
1598974500000|2020-09-01 15:35:00|332.75|326.75|332.83|326.83|332.88|326.88|332.68|326.68|0
1598974800000|2020-09-01 15:40:00|332.85|326.85|332.71|326.71|332.87|326.87|332.57|326.57|0
1598975100000|2020-09-01 15:45:00|332.7|326.7|332.21|326.21|332.71|326.71|332.17|326.17|0
1598975400000|2020-09-01 15:50:00|332.22|326.22|332.26|326.26|332.37|326.37|332.01|326.01|0
1598975700000|2020-09-01 15:55:00|332.28|326.28|332.55|326.55|332.55|326.55|332.06|326.06|0
1598976000000|2020-09-01 16:00:00|332.63|326.63|333.24|327.24|333.24|327.24|332.43|326.43|0
1598976300000|2020-09-01 16:05:00|333.28|327.28|333.48|327.48|333.51|327.51|333.1|327.1|0
1598976600000|2020-09-01 16:10:00|333.47|327.47|333.75|327.75|333.82|327.82|333.46|327.46|0
1598976900000|2020-09-01 16:15:00|333.77|327.77|333.72|327.72|333.77|327.77|333.51|327.51|0
1598977200000|2020-09-01 16:20:00|333.77|327.77|333.39|327.39|333.84|327.84|333.39|327.39|0
1598977500000|2020-09-01 16:25:00|333.4|327.4|333.19|327.19|333.4|327.4|333.16|327.16|0
1598977800000|2020-09-01 16:30:00|333.2|327.2|333.18|327.18|333.23|327.23|332.92|326.92|0
1598978100000|2020-09-01 16:35:00|333.22|327.22|333.77|327.77|333.89|327.89|333.22|327.22|0
1598978400000|2020-09-01 16:40:00|333.96|327.96|333.96|327.96|334.05|328.05|333.81|327.81|0
1598978700000|2020-09-01 16:45:00|333.97|327.97|333.8|327.8|334.16|328.16|333.74|327.74|0
1598979000000|2020-09-01 16:50:00|333.81|327.81|334.41|328.41|334.53|328.53|333.81|327.81|0
1598979300000|2020-09-01 16:55:00|334.4|328.4|334.37|328.37|334.61|328.61|334.3|328.3|0
1598979600000|2020-09-01 17:00:00|334.42|328.42|333.59|327.59|334.43|328.43|333.44|327.44|0
1598979900000|2020-09-01 17:05:00|333.56|327.56|333.7|327.7|333.75|327.75|333.47|327.47|0
1598980200000|2020-09-01 17:10:00|333.72|327.72|333.54|327.54|333.8|327.8|333.42|327.42|0
1598980500000|2020-09-01 17:15:00|333.55|327.55|333.59|327.59|333.6|327.6|333.25|327.25|0
1598980800000|2020-09-01 17:20:00|333.58|327.58|333.51|327.51|333.59|327.59|333.34|327.34|0
1598981100000|2020-09-01 17:25:00|333.49|327.49|333.44|327.44|333.57|327.57|333.33|327.33|0
1598981400000|2020-09-01 17:30:00|333.46|327.46|333.5|327.5|333.58|327.58|333.43|327.43|0
1598981700000|2020-09-01 17:35:00|333.52|327.52|333.87|327.87|333.94|327.94|333.52|327.52|0
1598982000000|2020-09-01 17:40:00|333.86|327.86|333.65|327.65|334.02|328.02|333.63|327.63|0
1598982300000|2020-09-01 17:45:00|333.66|327.66|333.21|327.21|333.69|327.69|333.21|327.21|0
1598982600000|2020-09-01 17:50:00|333.18|327.18|332.77|326.77|333.18|327.18|332.75|326.75|0
1598982900000|2020-09-01 17:55:00|332.76|326.76|332.72|326.72|332.94|326.94|332.72|326.72|0
1598983200000|2020-09-01 18:00:00|332.73|326.73|332.89|326.89|332.99|326.99|332.7|326.7|0
1598983500000|2020-09-01 18:05:00|332.92|326.92|332.38|326.38|332.92|326.92|332.38|326.38|0
1598983800000|2020-09-01 18:10:00|332.39|326.39|332.16|326.16|332.58|326.58|332.16|326.16|0
1598984100000|2020-09-01 18:15:00|332.15|326.15|332.06|326.06|332.19|326.19|332.01|326.01|0
1598984400000|2020-09-01 18:20:00|332.03|326.03|331.53|325.53|332.04|326.04|331.53|325.53|0
1598984700000|2020-09-01 18:25:00|331.54|325.54|331.59|325.59|331.62|325.62|331.4|325.4|0
1598985000000|2020-09-01 18:30:00|331.52|325.52|331.44|325.44|331.54|325.54|331.34|325.34|0
1598985300000|2020-09-01 18:35:00|331.43|325.43|331.42|325.42|331.49|325.49|331.29|325.29|0
1598985600000|2020-09-01 18:40:00|331.45|325.45|331.32|325.32|331.68|325.68|331.32|325.32|0
1598985900000|2020-09-01 18:45:00|331.29|325.29|331.11|325.11|331.29|325.29|331.07|325.07|0
1598986200000|2020-09-01 18:50:00|331.1|325.1|331.19|325.19|331.24|325.24|330.9|324.9|0
1598986500000|2020-09-01 18:55:00|331.21|325.21|331.03|325.03|331.27|325.27|331|325|0
1598986800000|2020-09-01 19:00:00|331.09|325.09|331.07|325.07|331.18|325.18|331.04|325.04|0
1598987100000|2020-09-01 19:05:00|331.09|325.09|331.42|325.42|331.42|325.42|331.09|325.09|0
1598987400000|2020-09-01 19:10:00|331.44|325.44|331.66|325.66|331.79|325.79|331.36|325.36|0
1598987700000|2020-09-01 19:15:00|331.67|325.67|331.49|325.49|331.75|325.75|331.48|325.48|0
1598988000000|2020-09-01 19:20:00|331.4|325.4|331.37|325.37|331.42|325.42|331.19|325.19|0
1598988300000|2020-09-01 19:25:00|331.35|325.35|330.97|324.97|331.41|325.41|330.97|324.97|0
1598988600000|2020-09-01 19:30:00|330.98|324.98|331.53|325.53|331.76|325.76|330.92|324.92|0
1598988900000|2020-09-01 19:35:00|331.5|325.5|331.31|325.31|331.68|325.68|331.31|325.31|0
1598989200000|2020-09-01 19:40:00|331.38|325.38|331.44|325.44|331.66|325.66|331.38|325.38|0
1598989500000|2020-09-01 19:45:00|331.46|325.46|331.5|325.5|331.56|325.56|331.23|325.23|0
1598989800000|2020-09-01 19:50:00|331.51|325.51|331.56|325.56|331.57|325.57|331.13|325.13|0
1598990100000|2020-09-01 19:55:00|331.54|325.54|331.91|325.91|332.08|326.08|331.5|325.5|0
1599053400000|2020-09-02 13:30:00|332.4|326.4|332.18|326.18|332.83|326.83|332.18|326.18|0
1599053700000|2020-09-02 13:35:00|332.17|326.17|332.13|326.13|332.55|326.55|331.43|325.43|0
1599054000000|2020-09-02 13:40:00|332.34|326.34|331.54|325.54|332.62|326.62|331.44|325.44|0
1599054300000|2020-09-02 13:45:00|331.53|325.53|329.41|323.41|331.59|325.59|329.41|323.41|0
1599054600000|2020-09-02 13:50:00|329.29|323.29|328.78|322.78|329.44|323.44|328.43|322.43|0
1599054900000|2020-09-02 13:55:00|328.84|322.84|328.42|322.42|329.38|323.38|327.87|321.87|0
1599055200000|2020-09-02 14:00:00|328.44|322.44|330.57|324.57|330.57|324.57|328.44|322.44|0
1599055500000|2020-09-02 14:05:00|330.58|324.58|330.33|324.33|330.79|324.79|329.98|323.98|0
1599055800000|2020-09-02 14:10:00|330.26|324.26|330.63|324.63|330.63|324.63|329.55|323.55|0
1599056100000|2020-09-02 14:15:00|330.61|324.61|330.78|324.78|331.08|325.08|330.33|324.33|0
1599056400000|2020-09-02 14:20:00|330.77|324.77|331.58|325.58|331.68|325.68|330.75|324.75|0
1599056700000|2020-09-02 14:25:00|331.57|325.57|331.41|325.41|331.57|325.57|330.83|324.83|0
1599057000000|2020-09-02 14:30:00|331.42|325.42|332.25|326.25|332.25|326.25|331.16|325.16|0
1599057300000|2020-09-02 14:35:00|332.22|326.22|331.97|325.97|332.22|326.22|331.44|325.44|0
1599057600000|2020-09-02 14:40:00|331.95|325.95|331.42|325.42|332.2|326.2|331.4|325.4|0
1599057900000|2020-09-02 14:45:00|331.39|325.39|332.36|326.36|332.37|326.37|331.29|325.29|0
1599058200000|2020-09-02 14:50:00|332.33|326.33|332.56|326.56|332.76|326.76|332.33|326.33|0
1599058500000|2020-09-02 14:55:00|332.57|326.57|333.26|327.26|333.48|327.48|332.57|326.57|0
1599058800000|2020-09-02 15:00:00|333.25|327.25|333.49|327.49|333.65|327.65|333.18|327.18|0
1599059100000|2020-09-02 15:05:00|333.38|327.38|332.8|326.8|333.38|327.38|332.48|326.48|0
1599059400000|2020-09-02 15:10:00|332.79|326.79|333.54|327.54|333.54|327.54|332.76|326.76|0
1599059700000|2020-09-02 15:15:00|333.53|327.53|332.17|326.17|333.6|327.6|332.13|326.13|0
1599060000000|2020-09-02 15:20:00|332.22|326.22|332.69|326.69|332.78|326.78|332.22|326.22|0
1599060300000|2020-09-02 15:25:00|332.72|326.72|332.01|326.01|332.72|326.72|331.97|325.97|0
1599060600000|2020-09-02 15:30:00|332|326|332.05|326.05|332.58|326.58|332|326|0
1599060900000|2020-09-02 15:35:00|332.01|326.01|330.74|324.74|332.01|326.01|330.74|324.74|0
1599061200000|2020-09-02 15:40:00|330.72|324.72|330.51|324.51|330.81|324.81|330.25|324.25|0
1599061500000|2020-09-02 15:45:00|330.54|324.54|331.09|325.09|331.23|325.23|330.53|324.53|0
1599061800000|2020-09-02 15:50:00|331.08|325.08|330.99|324.99|331.3|325.3|330.81|324.81|0
1599062100000|2020-09-02 15:55:00|331.01|325.01|331.15|325.15|331.18|325.18|330.9|324.9|0
1599062400000|2020-09-02 16:00:00|331.14|325.14|330.62|324.62|331.29|325.29|330.57|324.57|0
1599062700000|2020-09-02 16:05:00|330.58|324.58|330.73|324.73|331|325|330.58|324.58|0
1599063000000|2020-09-02 16:10:00|330.75|324.75|330.46|324.46|330.8|324.8|330.37|324.37|0
1599063300000|2020-09-02 16:15:00|330.47|324.47|330.95|324.95|331.01|325.01|330.39|324.39|0
1599063600000|2020-09-02 16:20:00|331.01|325.01|330.95|324.95|331.05|325.05|330.8|324.8|0
1599063900000|2020-09-02 16:25:00|330.96|324.96|330.64|324.64|331|325|330.53|324.53|0
1599064200000|2020-09-02 16:30:00|330.62|324.62|330.34|324.34|330.66|324.66|330.21|324.21|0
1599064500000|2020-09-02 16:35:00|330.35|324.35|330.34|324.34|330.42|324.42|330.22|324.22|0
1599064800000|2020-09-02 16:40:00|330.33|324.33|330.55|324.55|330.74|324.74|330.31|324.31|0
1599065100000|2020-09-02 16:45:00|330.59|324.59|330.2|324.2|330.6|324.6|330.2|324.2|0
1599065400000|2020-09-02 16:50:00|330.21|324.21|330.31|324.31|330.42|324.42|330.06|324.06|0
1599065700000|2020-09-02 16:55:00|330.3|324.3|330.43|324.43|330.43|324.43|330.1|324.1|0
1599066000000|2020-09-02 17:00:00|330.42|324.42|330.18|324.18|330.42|324.42|330.17|324.17|0
1599066300000|2020-09-02 17:05:00|330.17|324.17|329.79|323.79|330.2|324.2|329.66|323.66|0
1599066600000|2020-09-02 17:10:00|329.77|323.77|329.92|323.92|329.99|323.99|329.59|323.59|0
1599066900000|2020-09-02 17:15:00|329.91|323.91|329.92|323.92|329.98|323.98|329.74|323.74|0
1599067200000|2020-09-02 17:20:00|329.91|323.91|330.25|324.25|330.25|324.25|329.9|323.9|0
1599067500000|2020-09-02 17:25:00|330.26|324.26|330.22|324.22|330.4|324.4|330.16|324.16|0
1599067800000|2020-09-02 17:30:00|330.25|324.25|330.2|324.2|330.34|324.34|330.07|324.07|0
1599068100000|2020-09-02 17:35:00|330.19|324.19|329.98|323.98|330.29|324.29|329.94|323.94|0
1599068400000|2020-09-02 17:40:00|329.99|323.99|330.37|324.37|330.39|324.39|329.99|323.99|0
1599068700000|2020-09-02 17:45:00|330.36|324.36|330.25|324.25|330.51|324.51|330.18|324.18|0
1599069000000|2020-09-02 17:50:00|330.26|324.26|330|324|330.3|324.3|329.98|323.98|0
1599069300000|2020-09-02 17:55:00|330.04|324.04|330.08|324.08|330.09|324.09|329.77|323.77|0
1599069600000|2020-09-02 18:00:00|330.09|324.09|329.95|323.95|330.31|324.31|329.93|323.93|0
1599069900000|2020-09-02 18:05:00|329.96|323.96|330.15|324.15|330.17|324.17|329.86|323.86|0
1599070200000|2020-09-02 18:10:00|330.16|324.16|330.03|324.03|330.16|324.16|329.92|323.92|0
1599070500000|2020-09-02 18:15:00|330.01|324.01|330.12|324.12|330.12|324.12|329.93|323.93|0
1599070800000|2020-09-02 18:20:00|330.01|324.01|330.39|324.39|330.6|324.6|330.01|324.01|0
1599071100000|2020-09-02 18:25:00|330.4|324.4|330.46|324.46|330.55|324.55|330.29|324.29|0
1599071400000|2020-09-02 18:30:00|330.47|324.47|330.99|324.99|331.02|325.02|330.39|324.39|0
1599071700000|2020-09-02 18:35:00|330.98|324.98|330.56|324.56|330.99|324.99|330.56|324.56|0
1599072000000|2020-09-02 18:40:00|330.53|324.53|330.74|324.74|331.05|325.05|330.52|324.52|0
1599072300000|2020-09-02 18:45:00|330.73|324.73|330.92|324.92|330.95|324.95|330.64|324.64|0
1599072600000|2020-09-02 18:50:00|330.95|324.95|330.84|324.84|330.98|324.98|330.74|324.74|0
1599072900000|2020-09-02 18:55:00|330.85|324.85|330.83|324.83|331.01|325.01|330.57|324.57|0
1599073200000|2020-09-02 19:00:00|330.84|324.84|330.69|324.69|330.87|324.87|330.62|324.62|0
1599073500000|2020-09-02 19:05:00|330.68|324.68|330.7|324.7|330.77|324.77|330.51|324.51|0
1599073800000|2020-09-02 19:10:00|330.67|324.67|331.03|325.03|331.07|325.07|330.58|324.58|0
1599074100000|2020-09-02 19:15:00|331.04|325.04|331.01|325.01|331.05|325.05|330.74|324.74|0
1599074400000|2020-09-02 19:20:00|330.98|324.98|331.21|325.21|331.31|325.31|330.98|324.98|0
1599074700000|2020-09-02 19:25:00|331.22|325.22|331.32|325.32|331.42|325.42|331.17|325.17|0
1599075000000|2020-09-02 19:30:00|331.3|325.3|331.79|325.79|331.79|325.79|331.21|325.21|0
1599075300000|2020-09-02 19:35:00|331.83|325.83|331.92|325.92|331.93|325.93|331.67|325.67|0
1599075600000|2020-09-02 19:40:00|332|326|331.63|325.63|332.03|326.03|331.58|325.58|0
1599075900000|2020-09-02 19:45:00|331.6|325.6|331.51|325.51|331.75|325.75|331.51|325.51|0
1599076200000|2020-09-02 19:50:00|331.48|325.48|331.54|325.54|331.65|325.65|331.37|325.37|0
1599076500000|2020-09-02 19:55:00|331.52|325.52|331.31|325.31|331.87|325.87|331.28|325.28|0
1599139800000|2020-09-03 13:30:00|331.37|325.37|330.86|324.86|331.55|325.55|330.79|324.79|0
1599140100000|2020-09-03 13:35:00|330.71|324.71|331.14|325.14|331.17|325.17|330.03|324.03|0
1599140400000|2020-09-03 13:40:00|331.18|325.18|331.76|325.76|331.97|325.97|330.45|324.45|0
1599140700000|2020-09-03 13:45:00|331.81|325.81|334.81|328.81|334.81|328.81|331.81|325.81|0
1599141000000|2020-09-03 13:50:00|334.86|328.86|335.61|329.61|335.64|329.64|334.49|328.49|0
1599141300000|2020-09-03 13:55:00|335.6|329.6|335.61|329.61|335.91|329.91|335.12|329.12|0
1599141600000|2020-09-03 14:00:00|335.62|329.62|335.51|329.51|335.62|329.62|334.84|328.84|0
1599141900000|2020-09-03 14:05:00|335.49|329.49|333.36|327.36|335.49|329.49|333.36|327.36|0
1599142200000|2020-09-03 14:10:00|333.33|327.33|332.86|326.86|333.44|327.44|332.86|326.86|0
1599142500000|2020-09-03 14:15:00|332.85|326.85|332.67|326.67|333.36|327.36|332.49|326.49|0
1599142800000|2020-09-03 14:20:00|332.68|326.68|332.47|326.47|333.09|327.09|332.15|326.15|0
1599143100000|2020-09-03 14:25:00|332.54|326.54|332.74|326.74|333.4|327.4|332.54|326.54|0
1599143400000|2020-09-03 14:30:00|332.81|326.81|332.27|326.27|332.88|326.88|332.25|326.25|0
1599143700000|2020-09-03 14:35:00|332.28|326.28|332.57|326.57|332.58|326.58|332.17|326.17|0
1599144000000|2020-09-03 14:40:00|332.71|326.71|331.56|325.56|332.9|326.9|331.56|325.56|0
1599144300000|2020-09-03 14:45:00|331.54|325.54|329.8|323.8|331.54|325.54|329.8|323.8|0
1599144600000|2020-09-03 14:50:00|329.74|323.74|330.3|324.3|330.33|324.33|329.23|323.23|0
1599144900000|2020-09-03 14:55:00|330.31|324.31|329.82|323.82|330.31|324.31|329.73|323.73|0
1599145200000|2020-09-03 15:00:00|329.83|323.83|328.78|322.78|329.98|323.98|328.76|322.76|0
1599145500000|2020-09-03 15:05:00|328.77|322.77|328.45|322.45|329.29|323.29|328.24|322.24|0
1599145800000|2020-09-03 15:10:00|328.44|322.44|327.12|321.12|328.52|322.52|327.09|321.09|0
1599146100000|2020-09-03 15:15:00|327.09|321.09|323.65|317.65|327.09|321.09|323.65|317.65|0
1599146400000|2020-09-03 15:20:00|323.63|317.63|323.14|317.14|323.63|317.63|322.63|316.63|0
1599146700000|2020-09-03 15:25:00|323.12|317.12|323.87|317.87|324.15|318.15|322.76|316.76|0
1599147000000|2020-09-03 15:30:00|323.88|317.88|325.03|319.03|325.52|319.52|323.84|317.84|0
1599147300000|2020-09-03 15:35:00|325.05|319.05|325.78|319.78|325.85|319.85|324.68|318.68|0
1599147600000|2020-09-03 15:40:00|325.83|319.83|325.84|319.84|326.38|320.38|325.8|319.8|0
1599147900000|2020-09-03 15:45:00|325.82|319.82|326.86|320.86|327.12|321.12|325.7|319.7|0
1599148200000|2020-09-03 15:50:00|326.88|320.88|327.41|321.41|327.43|321.43|326.83|320.83|0
1599148500000|2020-09-03 15:55:00|327.43|321.43|326.95|320.95|327.43|321.43|326.83|320.83|0
1599148800000|2020-09-03 16:00:00|326.89|320.89|326.4|320.4|326.93|320.93|326.26|320.26|0
1599149100000|2020-09-03 16:05:00|326.41|320.41|326.56|320.56|326.78|320.78|326.15|320.15|0
1599149400000|2020-09-03 16:10:00|326.58|320.58|326.83|320.83|326.94|320.94|326.53|320.53|0
1599149700000|2020-09-03 16:15:00|326.84|320.84|327.07|321.07|327.1|321.1|326.47|320.47|0
1599150000000|2020-09-03 16:20:00|327.06|321.06|327.31|321.31|327.47|321.47|326.92|320.92|0
1599150300000|2020-09-03 16:25:00|327.3|321.3|327.51|321.51|327.61|321.61|327.23|321.23|0
1599150600000|2020-09-03 16:30:00|327.54|321.54|327.21|321.21|327.64|321.64|327.09|321.09|0
1599150900000|2020-09-03 16:35:00|327.23|321.23|327.77|321.77|327.89|321.89|327.07|321.07|0
1599151200000|2020-09-03 16:40:00|327.76|321.76|326.92|320.92|327.79|321.79|326.92|320.92|0
1599151500000|2020-09-03 16:45:00|326.93|320.93|327|321|327.12|321.12|326.69|320.69|0
1599151800000|2020-09-03 16:50:00|327.05|321.05|327.45|321.45|327.46|321.46|326.81|320.81|0
1599152100000|2020-09-03 16:55:00|327.44|321.44|327.94|321.94|328.09|322.09|327.4|321.4|0
1599152400000|2020-09-03 17:00:00|327.95|321.95|326.52|320.52|327.96|321.96|326.46|320.46|0
1599152700000|2020-09-03 17:05:00|326.53|320.53|326.87|320.87|326.97|320.97|326.39|320.39|0
1599153000000|2020-09-03 17:10:00|326.92|320.92|327.07|321.07|327.23|321.23|326.91|320.91|0
1599153300000|2020-09-03 17:15:00|327.09|321.09|326.41|320.41|327.35|321.35|326.32|320.32|0
1599153600000|2020-09-03 17:20:00|326.42|320.42|326.75|320.75|326.98|320.98|326.32|320.32|0
1599153900000|2020-09-03 17:25:00|326.74|320.74|326.84|320.84|326.89|320.89|326.43|320.43|0
1599154200000|2020-09-03 17:30:00|326.83|320.83|326.05|320.05|326.83|320.83|325.88|319.88|0
1599154500000|2020-09-03 17:35:00|326.06|320.06|326.55|320.55|326.72|320.72|325.81|319.81|0
1599154800000|2020-09-03 17:40:00|326.58|320.58|326.94|320.94|327.07|321.07|326.57|320.57|0
1599155100000|2020-09-03 17:45:00|326.95|320.95|326.51|320.51|327|321|326.5|320.5|0
1599155400000|2020-09-03 17:50:00|326.58|320.58|327.47|321.47|327.49|321.49|326.55|320.55|0
1599155700000|2020-09-03 17:55:00|327.48|321.48|328.04|322.04|328.07|322.07|327.26|321.26|0
1599156000000|2020-09-03 18:00:00|328.03|322.03|328.76|322.76|328.86|322.86|327.84|321.84|0
1599156300000|2020-09-03 18:05:00|328.71|322.71|328.07|322.07|328.72|322.72|328.06|322.06|0
1599156600000|2020-09-03 18:10:00|328.04|322.04|327.56|321.56|328.33|322.33|327.49|321.49|0
1599156900000|2020-09-03 18:15:00|327.46|321.46|327.31|321.31|327.48|321.48|326.99|320.99|0
1599157200000|2020-09-03 18:20:00|327.32|321.32|327|321|327.36|321.36|326.97|320.97|0
1599157500000|2020-09-03 18:25:00|326.99|320.99|327.37|321.37|327.41|321.41|326.95|320.95|0
1599157800000|2020-09-03 18:30:00|327.34|321.34|327.75|321.75|327.75|321.75|327.33|321.33|0
1599158100000|2020-09-03 18:35:00|327.74|321.74|327.95|321.95|328.42|322.42|327.73|321.73|0
1599158400000|2020-09-03 18:40:00|327.96|321.96|327.62|321.62|328.14|322.14|327.58|321.58|0
1599158700000|2020-09-03 18:45:00|327.61|321.61|327.56|321.56|327.82|321.82|327.49|321.49|0
1599159000000|2020-09-03 18:50:00|327.55|321.55|327.68|321.68|327.74|321.74|327.53|321.53|0
1599159300000|2020-09-03 18:55:00|327.69|321.69|327.29|321.29|327.69|321.69|327.23|321.23|0
1599159600000|2020-09-03 19:00:00|327.28|321.28|326.61|320.61|327.31|321.31|326.53|320.53|0
1599159900000|2020-09-03 19:05:00|326.62|320.62|326.77|320.77|326.84|320.84|326.43|320.43|0
1599160200000|2020-09-03 19:10:00|326.72|320.72|327.16|321.16|327.16|321.16|326.39|320.39|0
1599160500000|2020-09-03 19:15:00|327.15|321.15|326.91|320.91|327.41|321.41|326.83|320.83|0
1599160800000|2020-09-03 19:20:00|326.9|320.9|325.93|319.93|326.91|320.91|325.91|319.91|0
1599161100000|2020-09-03 19:25:00|325.92|319.92|325.88|319.88|326.57|320.57|325.85|319.85|0
1599161400000|2020-09-03 19:30:00|325.87|319.87|325.58|319.58|326.01|320.01|325.55|319.55|0
1599161700000|2020-09-03 19:35:00|325.56|319.56|326.75|320.75|327|321|325.42|319.42|0
1599162000000|2020-09-03 19:40:00|326.74|320.74|327.09|321.09|327.09|321.09|326.51|320.51|0
1599162300000|2020-09-03 19:45:00|327.1|321.1|326.8|320.8|327.43|321.43|326.8|320.8|0
1599162600000|2020-09-03 19:50:00|326.74|320.74|327.25|321.25|327.41|321.41|326.59|320.59|0
1599162900000|2020-09-03 19:55:00|327.27|321.27|327.64|321.64|327.67|321.67|327.15|321.15|0
1599226200000|2020-09-04 13:30:00|328.34|322.34|327.63|321.63|328.6|322.6|327.55|321.55|0
1599226500000|2020-09-04 13:35:00|327.64|321.64|328.76|322.76|328.76|322.76|327.35|321.35|0
1599226800000|2020-09-04 13:40:00|328.73|322.73|326.9|320.9|328.79|322.79|326.89|320.89|0
1599227100000|2020-09-04 13:45:00|326.91|320.91|325.16|319.16|326.95|320.95|324.66|318.66|0
1599227400000|2020-09-04 13:50:00|325.17|319.17|323.36|317.36|325.3|319.3|323.29|317.29|0
1599227700000|2020-09-04 13:55:00|323.39|317.39|320.96|314.96|323.52|317.52|320.95|314.95|0
1599228000000|2020-09-04 14:00:00|320.99|314.99|322|316|322.02|316.02|320.79|314.79|0
1599228300000|2020-09-04 14:05:00|322.36|316.36|321.3|315.3|322.4|316.4|321.3|315.3|0
1599228600000|2020-09-04 14:10:00|321.27|315.27|318.19|312.19|321.38|315.38|318.19|312.19|0
1599228900000|2020-09-04 14:15:00|318.23|312.23|317.76|311.76|319.2|313.2|317.32|311.32|0
1599229200000|2020-09-04 14:20:00|317.77|311.77|318.09|312.09|318.27|312.27|315.93|309.93|0
1599229500000|2020-09-04 14:25:00|318.1|312.1|314.84|308.84|318.34|312.34|314.84|308.84|0
1599229800000|2020-09-04 14:30:00|314.78|308.78|315.23|309.23|316.18|310.18|314.78|308.78|0
1599230100000|2020-09-04 14:35:00|315.08|309.08|311.56|305.56|315.08|309.08|310.62|304.62|0
1599230400000|2020-09-04 14:40:00|311.57|305.57|307.61|301.61|311.57|305.57|307.37|301.37|0
1599230700000|2020-09-04 14:45:00|307.71|301.71|310.41|304.41|310.44|304.44|307.17|301.17|0
1599231000000|2020-09-04 14:50:00|310.4|304.4|309.41|303.41|310.74|304.74|309.14|303.14|0
1599231300000|2020-09-04 14:55:00|309.43|303.43|311.65|305.65|311.88|305.88|309.39|303.39|0
1599231600000|2020-09-04 15:00:00|311.69|305.69|311.51|305.51|311.84|305.84|311.08|305.08|0
1599231900000|2020-09-04 15:05:00|311.52|305.52|310.24|304.24|311.72|305.72|310.23|304.23|0
1599232200000|2020-09-04 15:10:00|310.22|304.22|310.89|304.89|310.91|304.91|309.91|303.91|0
1599232500000|2020-09-04 15:15:00|310.93|304.93|312.04|306.04|312.09|306.09|310.92|304.92|0
1599232800000|2020-09-04 15:20:00|312.02|306.02|312.07|306.07|312.1|306.1|311.33|305.33|0
1599233100000|2020-09-04 15:25:00|312.06|306.06|311.54|305.54|312.18|306.18|311.43|305.43|0
1599233400000|2020-09-04 15:30:00|311.53|305.53|312.17|306.17|312.36|306.36|311.53|305.53|0
1599233700000|2020-09-04 15:35:00|312.16|306.16|313.15|307.15|313.37|307.37|312.12|306.12|0
1599234000000|2020-09-04 15:40:00|313.14|307.14|312.37|306.37|313.14|307.14|312.33|306.33|0
1599234300000|2020-09-04 15:45:00|312.39|306.39|313.09|307.09|313.25|307.25|312.39|306.39|0
1599234600000|2020-09-04 15:50:00|313.1|307.1|314.82|308.82|314.82|308.82|312.94|306.94|0
1599234900000|2020-09-04 15:55:00|314.86|308.86|315.24|309.24|315.24|309.24|314.83|308.83|0
1599235200000|2020-09-04 16:00:00|315.23|309.23|315.54|309.54|315.83|309.83|315.15|309.15|0
1599235500000|2020-09-04 16:05:00|315.55|309.55|315.23|309.23|316.23|310.23|315.22|309.22|0
1599235800000|2020-09-04 16:10:00|315.24|309.24|316.89|310.89|316.9|310.9|315.24|309.24|0
1599236100000|2020-09-04 16:15:00|316.9|310.9|316.58|310.58|317.03|311.03|316.56|310.56|0
1599236400000|2020-09-04 16:20:00|316.56|310.56|317.01|311.01|317.13|311.13|316.45|310.45|0
1599236700000|2020-09-04 16:25:00|317|311|318.2|312.2|318.21|312.21|317|311|0
1599237000000|2020-09-04 16:30:00|318.16|312.16|318.06|312.06|318.41|312.41|317.75|311.75|0
1599237300000|2020-09-04 16:35:00|318.05|312.05|317.75|311.75|318.56|312.56|317.73|311.73|0
1599237600000|2020-09-04 16:40:00|317.79|311.79|317.39|311.39|318.13|312.13|317.36|311.36|0
1599237900000|2020-09-04 16:45:00|317.38|311.38|316.68|310.68|317.39|311.39|316.68|310.68|0
1599238200000|2020-09-04 16:50:00|316.67|310.67|316.88|310.88|316.97|310.97|316.51|310.51|0
1599238500000|2020-09-04 16:55:00|316.85|310.85|317.04|311.04|317.14|311.14|316.69|310.69|0
1599238800000|2020-09-04 17:00:00|316.99|310.99|316.03|310.03|316.99|310.99|315.96|309.96|0
1599239100000|2020-09-04 17:05:00|316.02|310.02|315.86|309.86|316.06|310.06|315.53|309.53|0
1599239400000|2020-09-04 17:10:00|315.88|309.88|316.66|310.66|316.7|310.7|315.88|309.88|0
1599239700000|2020-09-04 17:15:00|316.65|310.65|315.76|309.76|316.65|310.65|315.76|309.76|0
1599240000000|2020-09-04 17:20:00|315.75|309.75|315.61|309.61|315.81|309.81|315.45|309.45|0
1599240300000|2020-09-04 17:25:00|315.6|309.6|316.24|310.24|316.28|310.28|315.55|309.55|0
1599240600000|2020-09-04 17:30:00|316.22|310.22|315.84|309.84|316.25|310.25|315.79|309.79|0
1599240900000|2020-09-04 17:35:00|315.89|309.89|316.44|310.44|316.51|310.51|315.69|309.69|0
1599241200000|2020-09-04 17:40:00|316.47|310.47|316.74|310.74|316.74|310.74|316.14|310.14|0
1599241500000|2020-09-04 17:45:00|316.77|310.77|316.88|310.88|317.11|311.11|316.73|310.73|0
1599241800000|2020-09-04 17:50:00|316.87|310.87|316.93|310.93|316.97|310.97|316.59|310.59|0
1599242100000|2020-09-04 17:55:00|316.92|310.92|317.27|311.27|317.28|311.28|316.9|310.9|0
1599242400000|2020-09-04 18:00:00|317.26|311.26|317.23|311.23|317.62|311.62|317.14|311.14|0
1599242700000|2020-09-04 18:05:00|317.24|311.24|317.34|311.34|317.49|311.49|317.19|311.19|0
1599243000000|2020-09-04 18:10:00|317.33|311.33|317.02|311.02|317.39|311.39|316.98|310.98|0
1599243300000|2020-09-04 18:15:00|317.03|311.03|317.8|311.8|317.81|311.81|317.03|311.03|0
1599243600000|2020-09-04 18:20:00|317.79|311.79|318.56|312.56|318.64|312.64|317.76|311.76|0
1599243900000|2020-09-04 18:25:00|318.57|312.57|318.81|312.81|319.05|313.05|318.57|312.57|0
1599244200000|2020-09-04 18:30:00|318.82|312.82|318.68|312.68|318.83|312.83|318.48|312.48|0
1599244500000|2020-09-04 18:35:00|318.75|312.75|319.52|313.52|319.53|313.53|318.74|312.74|0
1599244800000|2020-09-04 18:40:00|319.54|313.54|320.31|314.31|320.31|314.31|319.53|313.53|0
1599245100000|2020-09-04 18:45:00|320.32|314.32|320.46|314.46|320.87|314.87|320.28|314.28|0
1599245400000|2020-09-04 18:50:00|320.45|314.45|320.35|314.35|320.5|314.5|320.22|314.22|0
1599245700000|2020-09-04 18:55:00|320.36|314.36|321.01|315.01|321.01|315.01|320.36|314.36|0
1599246000000|2020-09-04 19:00:00|321.02|315.02|320.62|314.62|321.05|315.05|320.49|314.49|0
1599246300000|2020-09-04 19:05:00|320.61|314.61|320.84|314.84|320.97|314.97|320.55|314.55|0
1599246600000|2020-09-04 19:10:00|320.83|314.83|319.79|313.79|320.83|314.83|319.79|313.79|0
1599246900000|2020-09-04 19:15:00|319.81|313.81|320.71|314.71|320.71|314.71|319.77|313.77|0
1599247200000|2020-09-04 19:20:00|320.74|314.74|321.64|315.64|321.64|315.64|320.71|314.71|0
1599247500000|2020-09-04 19:25:00|321.62|315.62|322.18|316.18|322.19|316.19|321.52|315.52|0
1599247800000|2020-09-04 19:30:00|322.17|316.17|321.69|315.69|322.24|316.24|321.47|315.47|0
1599248100000|2020-09-04 19:35:00|321.71|315.71|321.22|315.22|321.92|315.92|321.01|315.01|0
1599248400000|2020-09-04 19:40:00|321.23|315.23|320.82|314.82|321.37|315.37|320.82|314.82|0
1599248700000|2020-09-04 19:45:00|320.79|314.79|320.97|314.97|321.56|315.56|320.6|314.6|0
1599249000000|2020-09-04 19:50:00|320.86|314.86|321.2|315.2|321.31|315.31|320.76|314.76|0
1599249300000|2020-09-04 19:55:00|321.23|315.23|321.12|315.12|321.35|315.35|320.78|314.78|0
1599571800000|2020-09-08 13:30:00|306.53|300.53|304.08|298.08|306.56|300.56|304.05|298.05|0
1599572100000|2020-09-08 13:35:00|304.05|298.05|304.26|298.26|304.73|298.73|303.1|297.1|0
1599572400000|2020-09-08 13:40:00|304.22|298.22|301.07|295.07|304.22|298.22|300.9|294.9|0
1599572700000|2020-09-08 13:45:00|301.05|295.05|300.63|294.63|301.83|295.83|300.63|294.63|0
1599573000000|2020-09-08 13:50:00|300.62|294.62|301.91|295.91|301.93|295.93|299.6|293.6|0
1599573300000|2020-09-08 13:55:00|301.93|295.93|304.35|298.35|304.63|298.63|301.81|295.81|0
1599573600000|2020-09-08 14:00:00|304.36|298.36|303.89|297.89|304.46|298.46|303.42|297.42|0
1599573900000|2020-09-08 14:05:00|303.9|297.9|305.66|299.66|305.71|299.71|303.86|297.86|0
1599574200000|2020-09-08 14:10:00|305.67|299.67|306.59|300.59|306.89|300.89|305.67|299.67|0
1599574500000|2020-09-08 14:15:00|306.6|300.6|305.6|299.6|306.62|300.62|305.4|299.4|0
1599574800000|2020-09-08 14:20:00|305.61|299.61|306.83|300.83|306.85|300.85|304.8|298.8|0
1599575100000|2020-09-08 14:25:00|306.85|300.85|307.12|301.12|307.33|301.33|306.42|300.42|0
1599575400000|2020-09-08 14:30:00|306.96|300.96|306.95|300.95|307.9|301.9|306.67|300.67|0
1599575700000|2020-09-08 14:35:00|306.98|300.98|308.37|302.37|308.38|302.38|306.81|300.81|0
1599576000000|2020-09-08 14:40:00|308.38|302.38|307.87|301.87|308.59|302.59|307.53|301.53|0
1599576300000|2020-09-08 14:45:00|307.89|301.89|307.24|301.24|307.95|301.95|307.24|301.24|0
1599576600000|2020-09-08 14:50:00|307.21|301.21|306.96|300.96|307.42|301.42|306.82|300.82|0
1599576900000|2020-09-08 14:55:00|306.89|300.89|306.96|300.96|307.21|301.21|306.62|300.62|0
1599577200000|2020-09-08 15:00:00|306.98|300.98|306.52|300.52|306.98|300.98|306.51|300.51|0
1599577500000|2020-09-08 15:05:00|306.55|300.55|306.58|300.58|306.79|300.79|306.13|300.13|0
1599577800000|2020-09-08 15:10:00|306.56|300.56|306.61|300.61|306.99|300.99|306.46|300.46|0
1599578100000|2020-09-08 15:15:00|306.6|300.6|306.95|300.95|306.97|300.97|306.54|300.54|0
1599578400000|2020-09-08 15:20:00|306.93|300.93|306.41|300.41|307.03|301.03|306.24|300.24|0
1599578700000|2020-09-08 15:25:00|306.44|300.44|305.94|299.94|306.44|300.44|305.87|299.87|0
1599579000000|2020-09-08 15:30:00|305.93|299.93|305.62|299.62|305.93|299.93|305.43|299.43|0
1599579300000|2020-09-08 15:35:00|305.63|299.63|305.48|299.48|305.86|299.86|305.48|299.48|0
1599579600000|2020-09-08 15:40:00|305.49|299.49|305.41|299.41|305.49|299.49|305.08|299.08|0
1599579900000|2020-09-08 15:45:00|305.43|299.43|305.91|299.91|305.91|299.91|305.4|299.4|0
1599580200000|2020-09-08 15:50:00|305.89|299.89|305.43|299.43|306.04|300.04|305.43|299.43|0
1599580500000|2020-09-08 15:55:00|305.41|299.41|306.06|300.06|306.06|300.06|305.37|299.37|0
1599580800000|2020-09-08 16:00:00|306.07|300.07|306.74|300.74|306.83|300.83|306.06|300.06|0
1599581100000|2020-09-08 16:05:00|306.76|300.76|306.5|300.5|306.85|300.85|306.5|300.5|0
1599581400000|2020-09-08 16:10:00|306.51|300.51|306.58|300.58|306.7|300.7|306.39|300.39|0
1599581700000|2020-09-08 16:15:00|306.59|300.59|307.09|301.09|307.16|301.16|306.58|300.58|0
1599582000000|2020-09-08 16:20:00|307.08|301.08|307.44|301.44|307.47|301.47|307.04|301.04|0
1599582300000|2020-09-08 16:25:00|307.49|301.49|307.12|301.12|307.49|301.49|306.97|300.97|0
1599582600000|2020-09-08 16:30:00|307.13|301.13|307.4|301.4|307.66|301.66|307.07|301.07|0
1599582900000|2020-09-08 16:35:00|307.36|301.36|307.56|301.56|307.65|301.65|307.2|301.2|0
1599583200000|2020-09-08 16:40:00|307.57|301.57|307.41|301.41|307.58|301.58|307.27|301.27|0
1599583500000|2020-09-08 16:45:00|307.42|301.42|307.96|301.96|308.04|302.04|307.41|301.41|0
1599583800000|2020-09-08 16:50:00|307.97|301.97|307.82|301.82|308.12|302.12|307.8|301.8|0
1599584100000|2020-09-08 16:55:00|307.81|301.81|308.05|302.05|308.13|302.13|307.66|301.66|0
1599584400000|2020-09-08 17:00:00|308.09|302.09|308.12|302.12|308.19|302.19|307.83|301.83|0
1599584700000|2020-09-08 17:05:00|308.13|302.13|307.92|301.92|308.23|302.23|307.92|301.92|0
1599585000000|2020-09-08 17:10:00|307.91|301.91|308.2|302.2|308.21|302.21|307.87|301.87|0
1599585300000|2020-09-08 17:15:00|308.21|302.21|308.63|302.63|308.63|302.63|308.2|302.2|0
1599585600000|2020-09-08 17:20:00|308.62|302.62|308.75|302.75|308.97|302.97|308.52|302.52|0
1599585900000|2020-09-08 17:25:00|308.76|302.76|308.71|302.71|308.99|302.99|308.68|302.68|0
1599586200000|2020-09-08 17:30:00|308.73|302.73|308.97|302.97|309.01|303.01|308.6|302.6|0
1599586500000|2020-09-08 17:35:00|308.95|302.95|309.06|303.06|309.19|303.19|308.92|302.92|0
1599586800000|2020-09-08 17:40:00|309.03|303.03|309.02|303.02|309.2|303.2|308.96|302.96|0
1599587100000|2020-09-08 17:45:00|309.03|303.03|309.04|303.04|309.38|303.38|308.99|302.99|0
1599587400000|2020-09-08 17:50:00|309.03|303.03|308.93|302.93|309.15|303.15|308.9|302.9|0
1599587700000|2020-09-08 17:55:00|308.96|302.96|309|303|309.03|303.03|308.8|302.8|0
1599588000000|2020-09-08 18:00:00|309.01|303.01|309.09|303.09|309.38|303.38|308.97|302.97|0
1599588300000|2020-09-08 18:05:00|309.08|303.08|308.5|302.5|309.1|303.1|308.38|302.38|0
1599588600000|2020-09-08 18:10:00|308.52|302.52|308.17|302.17|308.55|302.55|308.17|302.17|0
1599588900000|2020-09-08 18:15:00|308.14|302.14|307.53|301.53|308.15|302.15|307.52|301.52|0
1599589200000|2020-09-08 18:20:00|307.52|301.52|307.09|301.09|307.55|301.55|307.03|301.03|0
1599589500000|2020-09-08 18:25:00|307.08|301.08|306.66|300.66|307.22|301.22|306.66|300.66|0
1599589800000|2020-09-08 18:30:00|306.65|300.65|306.32|300.32|306.65|300.65|306.28|300.28|0
1599590100000|2020-09-08 18:35:00|306.31|300.31|306.05|300.05|306.31|300.31|305.74|299.74|0
1599590400000|2020-09-08 18:40:00|306.1|300.1|305.69|299.69|306.15|300.15|305.67|299.67|0
1599590700000|2020-09-08 18:45:00|305.7|299.7|305.23|299.23|305.71|299.71|305.22|299.22|0
1599591000000|2020-09-08 18:50:00|305.24|299.24|305|299|305.24|299.24|304.97|298.97|0
1599591300000|2020-09-08 18:55:00|304.99|298.99|305.03|299.03|305.24|299.24|304.85|298.85|0
1599591600000|2020-09-08 19:00:00|305.02|299.02|304|298|305.08|299.08|304|298|0
1599591900000|2020-09-08 19:05:00|304.01|298.01|303.86|297.86|304.21|298.21|303.81|297.81|0
1599592200000|2020-09-08 19:10:00|303.87|297.87|303.92|297.92|304.31|298.31|303.82|297.82|0
1599592500000|2020-09-08 19:15:00|303.91|297.91|303.81|297.81|304.32|298.32|303.81|297.81|0
1599592800000|2020-09-08 19:20:00|303.82|297.82|303.91|297.91|304.21|298.21|303.8|297.8|0
1599593100000|2020-09-08 19:25:00|303.93|297.93|304.09|298.09|304.09|298.09|303.68|297.68|0
1599593400000|2020-09-08 19:30:00|304.1|298.1|303.64|297.64|304.2|298.2|303.59|297.59|0
1599593700000|2020-09-08 19:35:00|303.6|297.6|303.76|297.76|303.96|297.96|303.6|297.6|0
1599594000000|2020-09-08 19:40:00|303.74|297.74|303.73|297.73|303.85|297.85|303.55|297.55|0
1599594300000|2020-09-08 19:45:00|303.72|297.72|303.16|297.16|303.74|297.74|302.78|296.78|0
1599594600000|2020-09-08 19:50:00|303.14|297.14|302.99|296.99|303.16|297.16|302.55|296.55|0
1599594900000|2020-09-08 19:55:00|303.01|297.01|302.72|296.72|303.13|297.13|302.55|296.55|0
1599658200000|2020-09-09 13:30:00|304.62|298.62|304.54|298.54|305.07|299.07|303.92|297.92|0
1599658500000|2020-09-09 13:35:00|304.55|298.55|305.23|299.23|306.24|300.24|304.14|298.14|0
1599658800000|2020-09-09 13:40:00|305.24|299.24|306.36|300.36|306.76|300.76|304.61|298.61|0
1599659100000|2020-09-09 13:45:00|306.34|300.34|305.98|299.98|306.5|300.5|305.78|299.78|0
1599659400000|2020-09-09 13:50:00|305.99|299.99|307.75|301.75|307.78|301.78|305.85|299.85|0
1599659700000|2020-09-09 13:55:00|307.91|301.91|309.36|303.36|309.54|303.54|307.88|301.88|0
1599660000000|2020-09-09 14:00:00|309.32|303.32|308.85|302.85|309.87|303.87|308.82|302.82|0
1599660300000|2020-09-09 14:05:00|308.84|302.84|308.94|302.94|309.52|303.52|308.71|302.71|0
1599660600000|2020-09-09 14:10:00|308.97|302.97|309.58|303.58|309.73|303.73|308.97|302.97|0
1599660900000|2020-09-09 14:15:00|309.62|303.62|308.97|302.97|309.94|303.94|308.97|302.97|0
1599661200000|2020-09-09 14:20:00|308.85|302.85|308.61|302.61|309.15|303.15|308.61|302.61|0
1599661500000|2020-09-09 14:25:00|308.62|302.62|308.11|302.11|308.72|302.72|308.06|302.06|0
1599661800000|2020-09-09 14:30:00|308.07|302.07|308.51|302.51|308.51|302.51|307.97|301.97|0
1599662100000|2020-09-09 14:35:00|308.62|302.62|308.92|302.92|309|303|308.62|302.62|0
1599662400000|2020-09-09 14:40:00|308.94|302.94|308.63|302.63|309.45|303.45|308.49|302.49|0
1599662700000|2020-09-09 14:45:00|308.65|302.65|308.1|302.1|308.84|302.84|308.1|302.1|0
1599663000000|2020-09-09 14:50:00|308.14|302.14|308.34|302.34|308.36|302.36|307.94|301.94|0
1599663300000|2020-09-09 14:55:00|308.33|302.33|308.84|302.84|308.86|302.86|308.29|302.29|0
1599663600000|2020-09-09 15:00:00|308.85|302.85|309.38|303.38|309.46|303.46|308.84|302.84|0
1599663900000|2020-09-09 15:05:00|309.33|303.33|308.44|302.44|309.33|303.33|308.43|302.43|0
1599664200000|2020-09-09 15:10:00|308.43|302.43|308.12|302.12|308.51|302.51|308.1|302.1|0
1599664500000|2020-09-09 15:15:00|308.13|302.13|307.66|301.66|308.15|302.15|307.32|301.32|0
1599664800000|2020-09-09 15:20:00|307.65|301.65|308.82|302.82|309.01|303.01|307.65|301.65|0
1599665100000|2020-09-09 15:25:00|308.91|302.91|309.56|303.56|309.83|303.83|308.74|302.74|0
1599665400000|2020-09-09 15:30:00|309.54|303.54|309.38|303.38|309.59|303.59|309.23|303.23|0
1599665700000|2020-09-09 15:35:00|309.39|303.39|310.09|304.09|310.19|304.19|309.38|303.38|0
1599666000000|2020-09-09 15:40:00|310.08|304.08|310.32|304.32|310.47|304.47|310.05|304.05|0
1599666300000|2020-09-09 15:45:00|310.31|304.31|309.82|303.82|310.39|304.39|309.82|303.82|0
1599666600000|2020-09-09 15:50:00|309.75|303.75|309.72|303.72|309.99|303.99|309.64|303.64|0
1599666900000|2020-09-09 15:55:00|309.76|303.76|309.58|303.58|309.83|303.83|309.44|303.44|0
1599667200000|2020-09-09 16:00:00|309.59|303.59|309.98|303.98|310.22|304.22|309.59|303.59|0
1599667500000|2020-09-09 16:05:00|310|304|309.67|303.67|310|304|309.67|303.67|0
1599667800000|2020-09-09 16:10:00|309.66|303.66|309.92|303.92|309.95|303.95|309.59|303.59|0
1599668100000|2020-09-09 16:15:00|309.91|303.91|310.03|304.03|310.14|304.14|309.86|303.86|0
1599668400000|2020-09-09 16:20:00|310.01|304.01|309.43|303.43|310.03|304.03|309.41|303.41|0
1599668700000|2020-09-09 16:25:00|309.42|303.42|309.11|303.11|309.59|303.59|309.02|303.02|0
1599669000000|2020-09-09 16:30:00|309.14|303.14|309.25|303.25|309.6|303.6|309.12|303.12|0
1599669300000|2020-09-09 16:35:00|309.26|303.26|309.23|303.23|309.48|303.48|309.23|303.23|0
1599669600000|2020-09-09 16:40:00|309.25|303.25|309.2|303.2|309.3|303.3|309.02|303.02|0
1599669900000|2020-09-09 16:45:00|309.19|303.19|308.76|302.76|309.2|303.2|308.58|302.58|0
1599670200000|2020-09-09 16:50:00|308.74|302.74|308.82|302.82|308.92|302.92|308.72|302.72|0
1599670500000|2020-09-09 16:55:00|308.77|302.77|308.7|302.7|308.92|302.92|308.67|302.67|0
1599670800000|2020-09-09 17:00:00|308.67|302.67|308.63|302.63|308.77|302.77|308.53|302.53|0
1599671100000|2020-09-09 17:05:00|308.61|302.61|309.15|303.15|309.15|303.15|308.57|302.57|0
1599671400000|2020-09-09 17:10:00|309.16|303.16|309.35|303.35|309.41|303.41|309.14|303.14|0
1599671700000|2020-09-09 17:15:00|309.34|303.34|309.33|303.33|309.55|303.55|309.31|303.31|0
1599672000000|2020-09-09 17:20:00|309.35|303.35|309.02|303.02|309.36|303.36|308.98|302.98|0
1599672300000|2020-09-09 17:25:00|309.01|303.01|309.42|303.42|309.49|303.49|308.99|302.99|0
1599672600000|2020-09-09 17:30:00|309.4|303.4|309.42|303.42|309.5|303.5|309.17|303.17|0
1599672900000|2020-09-09 17:35:00|309.43|303.43|309.23|303.23|309.47|303.47|309.22|303.22|0
1599673200000|2020-09-09 17:40:00|309.24|303.24|308.62|302.62|309.25|303.25|308.56|302.56|0
1599673500000|2020-09-09 17:45:00|308.64|302.64|308.61|302.61|308.64|302.64|308.38|302.38|0
1599673800000|2020-09-09 17:50:00|308.6|302.6|308.78|302.78|308.8|302.8|308.58|302.58|0
1599674100000|2020-09-09 17:55:00|308.86|302.86|309.05|303.05|309.29|303.29|308.86|302.86|0
1599674400000|2020-09-09 18:00:00|309.09|303.09|309.38|303.38|309.43|303.43|309.09|303.09|0
1599674700000|2020-09-09 18:05:00|309.37|303.37|309.57|303.57|309.62|303.62|309.26|303.26|0
1599675000000|2020-09-09 18:10:00|309.55|303.55|310.08|304.08|310.14|304.14|309.55|303.55|0
1599675300000|2020-09-09 18:15:00|310.09|304.09|309.93|303.93|310.2|304.2|309.91|303.91|0
1599675600000|2020-09-09 18:20:00|309.87|303.87|309.92|303.92|310.21|304.21|309.87|303.87|0
1599675900000|2020-09-09 18:25:00|309.89|303.89|309.68|303.68|309.96|303.96|309.65|303.65|0
1599676200000|2020-09-09 18:30:00|309.7|303.7|310.15|304.15|310.18|304.18|309.7|303.7|0
1599676500000|2020-09-09 18:35:00|310.17|304.17|310.12|304.12|310.17|304.17|309.97|303.97|0
1599676800000|2020-09-09 18:40:00|310.13|304.13|310.12|304.12|310.23|304.23|309.86|303.86|0
1599677100000|2020-09-09 18:45:00|310.13|304.13|309.74|303.74|310.14|304.14|309.73|303.73|0
1599677400000|2020-09-09 18:50:00|309.64|303.64|309.37|303.37|309.68|303.68|309.31|303.31|0
1599677700000|2020-09-09 18:55:00|309.38|303.38|309.5|303.5|309.73|303.73|309.33|303.33|0
1599678000000|2020-09-09 19:00:00|309.54|303.54|309.77|303.77|309.85|303.85|309.29|303.29|0
1599678300000|2020-09-09 19:05:00|309.8|303.8|309.58|303.58|309.8|303.8|309.58|303.58|0
1599678600000|2020-09-09 19:10:00|309.56|303.56|309.28|303.28|309.65|303.65|309.18|303.18|0
1599678900000|2020-09-09 19:15:00|309.31|303.31|309.43|303.43|309.47|303.47|309.28|303.28|0
1599679200000|2020-09-09 19:20:00|309.4|303.4|309.82|303.82|309.83|303.83|309.4|303.4|0
1599679500000|2020-09-09 19:25:00|309.8|303.8|309.97|303.97|310.06|304.06|309.76|303.76|0
1599679800000|2020-09-09 19:30:00|309.95|303.95|309.96|303.96|310.16|304.16|309.91|303.91|0
1599680100000|2020-09-09 19:35:00|309.93|303.93|309.99|303.99|310.03|304.03|309.71|303.71|0
1599680400000|2020-09-09 19:40:00|309.97|303.97|310.06|304.06|310.11|304.11|309.91|303.91|0
1599680700000|2020-09-09 19:45:00|310.05|304.05|309.86|303.86|310.17|304.17|309.85|303.85|0
1599681000000|2020-09-09 19:50:00|309.79|303.79|309.98|303.98|310|304|309.63|303.63|0
1599681300000|2020-09-09 19:55:00|310.03|304.03|309.09|303.09|310.03|304.03|309.05|303.05|0
1599744600000|2020-09-10 13:30:00|310.81|304.81|311.02|305.02|311.04|305.04|310.28|304.28|0
1599744900000|2020-09-10 13:35:00|311|305|309.78|303.78|311.57|305.57|309.73|303.73|0
1599745200000|2020-09-10 13:40:00|309.82|303.82|312.61|306.61|312.61|306.61|309.76|303.76|0
1599745500000|2020-09-10 13:45:00|312.49|306.49|312.91|306.91|313.37|307.37|311.86|305.86|0
1599745800000|2020-09-10 13:50:00|312.9|306.9|313.81|307.81|313.94|307.94|312.9|306.9|0
1599746100000|2020-09-10 13:55:00|313.8|307.8|312.96|306.96|314|308|312.56|306.56|0
1599746400000|2020-09-10 14:00:00|313.11|307.11|313.98|307.98|314.03|308.03|313.11|307.11|0
1599746700000|2020-09-10 14:05:00|313.99|307.99|313.67|307.67|313.99|307.99|313.19|307.19|0
1599747000000|2020-09-10 14:10:00|313.7|307.7|314.94|308.94|314.94|308.94|313.2|307.2|0
1599747300000|2020-09-10 14:15:00|314.93|308.93|316.46|310.46|316.54|310.54|314.62|308.62|0
1599747600000|2020-09-10 14:20:00|316.47|310.47|315.78|309.78|316.47|310.47|315.72|309.72|0
1599747900000|2020-09-10 14:25:00|315.74|309.74|314.53|308.53|315.75|309.75|314.52|308.52|0
1599748200000|2020-09-10 14:30:00|314.51|308.51|314.65|308.65|315.15|309.15|314.37|308.37|0
1599748500000|2020-09-10 14:35:00|314.64|308.64|314.97|308.97|315.03|309.03|314.51|308.51|0
1599748800000|2020-09-10 14:40:00|314.98|308.98|314.55|308.55|314.98|308.98|314.44|308.44|0
1599749100000|2020-09-10 14:45:00|314.56|308.56|313.16|307.16|314.56|308.56|313.16|307.16|0
1599749400000|2020-09-10 14:50:00|313.18|307.18|313.19|307.19|313.3|307.3|312.95|306.95|0
1599749700000|2020-09-10 14:55:00|313.18|307.18|313.43|307.43|313.83|307.83|312.96|306.96|0
1599750000000|2020-09-10 15:00:00|313.37|307.37|313.4|307.4|313.4|307.4|312.89|306.89|0
1599750300000|2020-09-10 15:05:00|313.39|307.39|314.71|308.71|314.98|308.98|313.39|307.39|0
1599750600000|2020-09-10 15:10:00|314.72|308.72|315.76|309.76|315.83|309.83|314.35|308.35|0
1599750900000|2020-09-10 15:15:00|315.77|309.77|314.92|308.92|315.85|309.85|314.66|308.66|0
1599751200000|2020-09-10 15:20:00|314.96|308.96|315.31|309.31|315.5|309.5|314.9|308.9|0
1599751500000|2020-09-10 15:25:00|315.3|309.3|314.99|308.99|315.33|309.33|314.9|308.9|0
1599751800000|2020-09-10 15:30:00|315.01|309.01|314.26|308.26|315.04|309.04|314.26|308.26|0
1599752100000|2020-09-10 15:35:00|314.24|308.24|314.32|308.32|314.6|308.6|314.2|308.2|0
1599752400000|2020-09-10 15:40:00|314.31|308.31|314.94|308.94|315.02|309.02|314.31|308.31|0
1599752700000|2020-09-10 15:45:00|314.96|308.96|315.38|309.38|315.38|309.38|314.76|308.76|0
1599753000000|2020-09-10 15:50:00|315.39|309.39|315.27|309.27|315.5|309.5|315.24|309.24|0
1599753300000|2020-09-10 15:55:00|315.22|309.22|314.78|308.78|315.22|309.22|314.62|308.62|0
1599753600000|2020-09-10 16:00:00|314.77|308.77|314.39|308.39|315.15|309.15|314.32|308.32|0
1599753900000|2020-09-10 16:05:00|314.4|308.4|314.5|308.5|314.64|308.64|314.3|308.3|0
1599754200000|2020-09-10 16:10:00|314.48|308.48|314.87|308.87|315.09|309.09|314.48|308.48|0
1599754500000|2020-09-10 16:15:00|314.86|308.86|314.13|308.13|314.86|308.86|314.04|308.04|0
1599754800000|2020-09-10 16:20:00|314.07|308.07|313.33|307.33|314.1|308.1|313.32|307.32|0
1599755100000|2020-09-10 16:25:00|313.34|307.34|313.21|307.21|313.39|307.39|313.17|307.17|0
1599755400000|2020-09-10 16:30:00|313.17|307.17|313.59|307.59|313.65|307.65|313.12|307.12|0
1599755700000|2020-09-10 16:35:00|313.58|307.58|312.71|306.71|313.58|307.58|312.71|306.71|0
1599756000000|2020-09-10 16:40:00|312.7|306.7|312.71|306.71|312.93|306.93|312.58|306.58|0
1599756300000|2020-09-10 16:45:00|312.69|306.69|312.94|306.94|313.03|307.03|312.69|306.69|0
1599756600000|2020-09-10 16:50:00|312.93|306.93|313.69|307.69|314.03|308.03|312.93|306.93|0
1599756900000|2020-09-10 16:55:00|313.7|307.7|313.72|307.72|313.89|307.89|313.64|307.64|0
1599757200000|2020-09-10 17:00:00|313.73|307.73|314.3|308.3|314.3|308.3|313.39|307.39|0
1599757500000|2020-09-10 17:05:00|314.25|308.25|314.55|308.55|314.55|308.55|314.1|308.1|0
1599757800000|2020-09-10 17:10:00|314.56|308.56|314.19|308.19|314.65|308.65|314.16|308.16|0
1599758100000|2020-09-10 17:15:00|314.2|308.2|314.81|308.81|314.85|308.85|314.19|308.19|0
1599758400000|2020-09-10 17:20:00|314.87|308.87|315.27|309.27|315.28|309.28|314.85|308.85|0
1599758700000|2020-09-10 17:25:00|315.25|309.25|314.94|308.94|315.27|309.27|314.87|308.87|0
1599759000000|2020-09-10 17:30:00|314.93|308.93|315.25|309.25|315.34|309.34|314.93|308.93|0
1599759300000|2020-09-10 17:35:00|315.26|309.26|314.62|308.62|315.28|309.28|314.55|308.55|0
1599759600000|2020-09-10 17:40:00|314.59|308.59|314.44|308.44|314.66|308.66|314.4|308.4|0
1599759900000|2020-09-10 17:45:00|314.45|308.45|314.54|308.54|314.75|308.75|314.45|308.45|0
1599760200000|2020-09-10 17:50:00|314.57|308.57|313.91|307.91|314.57|308.57|313.91|307.91|0
1599760500000|2020-09-10 17:55:00|313.87|307.87|313.82|307.82|314.31|308.31|313.75|307.75|0
1599760800000|2020-09-10 18:00:00|313.81|307.81|314.33|308.33|314.33|308.33|313.81|307.81|0
1599761100000|2020-09-10 18:05:00|314.32|308.32|313.76|307.76|314.33|308.33|313.73|307.73|0
1599761400000|2020-09-10 18:10:00|313.77|307.77|313.5|307.5|314.04|308.04|313.42|307.42|0
1599761700000|2020-09-10 18:15:00|313.48|307.48|313.26|307.26|313.52|307.52|313.01|307.01|0
1599762000000|2020-09-10 18:20:00|313.25|307.25|311.94|305.94|313.38|307.38|311.88|305.88|0
1599762300000|2020-09-10 18:25:00|311.81|305.81|311.04|305.04|312.06|306.06|310.91|304.91|0
1599762600000|2020-09-10 18:30:00|311.07|305.07|311.49|305.49|311.56|305.56|310.98|304.98|0
1599762900000|2020-09-10 18:35:00|311.48|305.48|311.68|305.68|312.02|306.02|311.42|305.42|0
1599763200000|2020-09-10 18:40:00|311.64|305.64|309.92|303.92|311.7|305.7|309.91|303.91|0
1599763500000|2020-09-10 18:45:00|309.91|303.91|310.48|304.48|310.55|304.55|309.89|303.89|0
1599763800000|2020-09-10 18:50:00|310.47|304.47|310.33|304.33|310.62|304.62|310.33|304.33|0
1599764100000|2020-09-10 18:55:00|310.34|304.34|310.89|304.89|310.89|304.89|310.34|304.34|0
1599764400000|2020-09-10 19:00:00|310.91|304.91|310.34|304.34|310.94|304.94|310.32|304.32|0
1599764700000|2020-09-10 19:05:00|310.4|304.4|310.03|304.03|310.7|304.7|310.03|304.03|0
1599765000000|2020-09-10 19:10:00|310.04|304.04|309.65|303.65|310.05|304.05|309.24|303.24|0
1599765300000|2020-09-10 19:15:00|309.63|303.63|308.67|302.67|309.63|303.63|308.67|302.67|0
1599765600000|2020-09-10 19:20:00|308.66|302.66|308.58|302.58|309.03|303.03|308.53|302.53|0
1599765900000|2020-09-10 19:25:00|308.57|302.57|308.65|302.65|308.69|302.69|308.23|302.23|0
1599766200000|2020-09-10 19:30:00|308.64|302.64|308.9|302.9|308.97|302.97|308.42|302.42|0
1599766500000|2020-09-10 19:35:00|308.89|302.89|308.71|302.71|308.95|302.95|308.41|302.41|0
1599766800000|2020-09-10 19:40:00|308.75|302.75|308.91|302.91|309.13|303.13|308.64|302.64|0
1599767100000|2020-09-10 19:45:00|308.89|302.89|307.95|301.95|308.93|302.93|307.89|301.89|0
1599767400000|2020-09-10 19:50:00|307.94|301.94|308.52|302.52|308.55|302.55|307.76|301.76|0
1599767700000|2020-09-10 19:55:00|308.51|302.51|307.81|301.81|308.6|302.6|307.81|301.81|0
1599831000000|2020-09-11 13:30:00|308.48|302.48|307.41|301.41|308.48|302.48|306.91|300.91|0
1599831300000|2020-09-11 13:35:00|307.47|301.47|308.2|302.2|308.72|302.72|307.44|301.44|0
1599831600000|2020-09-11 13:40:00|308.21|302.21|307.1|301.1|308.22|302.22|307.05|301.05|0
1599831900000|2020-09-11 13:45:00|307.03|301.03|307.9|301.9|307.9|301.9|306.83|300.83|0
1599832200000|2020-09-11 13:50:00|307.92|301.92|306.71|300.71|307.92|301.92|306.7|300.7|0
1599832500000|2020-09-11 13:55:00|306.73|300.73|305.5|299.5|306.73|300.73|305.26|299.26|0
1599832800000|2020-09-11 14:00:00|305.49|299.49|305.6|299.6|305.64|299.64|304.88|298.88|0
1599833100000|2020-09-11 14:05:00|305.62|299.62|305.42|299.42|305.9|299.9|305.39|299.39|0
1599833400000|2020-09-11 14:10:00|305.36|299.36|305.5|299.5|305.63|299.63|305.01|299.01|0
1599833700000|2020-09-11 14:15:00|305.51|299.51|305.43|299.43|305.59|299.59|305.16|299.16|0
1599834000000|2020-09-11 14:20:00|305.37|299.37|305.29|299.29|305.37|299.37|304.86|298.86|0
1599834300000|2020-09-11 14:25:00|305.27|299.27|305.5|299.5|305.67|299.67|305.26|299.26|0
1599834600000|2020-09-11 14:30:00|305.51|299.51|305.24|299.24|305.59|299.59|305.18|299.18|0
1599834900000|2020-09-11 14:35:00|305.23|299.23|305.08|299.08|305.24|299.24|304.43|298.43|0
1599835200000|2020-09-11 14:40:00|305.07|299.07|305.15|299.15|305.27|299.27|304.98|298.98|0
1599835500000|2020-09-11 14:45:00|305.19|299.19|305.64|299.64|305.68|299.68|305.19|299.19|0
1599835800000|2020-09-11 14:50:00|305.68|299.68|306.02|300.02|306.05|300.05|305.63|299.63|0
1599836100000|2020-09-11 14:55:00|306.01|300.01|305.27|299.27|306.02|300.02|305.24|299.24|0
1599836400000|2020-09-11 15:00:00|305.28|299.28|306.15|300.15|306.17|300.17|305.12|299.12|0
1599836700000|2020-09-11 15:05:00|306.16|300.16|306.7|300.7|306.71|300.71|306.16|300.16|0
1599837000000|2020-09-11 15:10:00|306.69|300.69|306.46|300.46|306.69|300.69|306.4|300.4|0
1599837300000|2020-09-11 15:15:00|306.45|300.45|306.55|300.55|306.82|300.82|306.36|300.36|0
1599837600000|2020-09-11 15:20:00|306.58|300.58|305.99|299.99|306.61|300.61|305.93|299.93|0
1599837900000|2020-09-11 15:25:00|306|300|305.94|299.94|306.02|300.02|305.81|299.81|0
1599838200000|2020-09-11 15:30:00|305.91|299.91|305.35|299.35|305.91|299.91|305.27|299.27|0
1599838500000|2020-09-11 15:35:00|305.34|299.34|305.11|299.11|305.34|299.34|305|299|0
1599838800000|2020-09-11 15:40:00|305.1|299.1|305.18|299.18|305.26|299.26|304.96|298.96|0
1599839100000|2020-09-11 15:45:00|305.17|299.17|305.22|299.22|305.39|299.39|305.11|299.11|0
1599839400000|2020-09-11 15:50:00|305.21|299.21|304.78|298.78|305.34|299.34|304.73|298.73|0
1599839700000|2020-09-11 15:55:00|304.77|298.77|304.64|298.64|304.9|298.9|304.62|298.62|0
1599840000000|2020-09-11 16:00:00|304.55|298.55|304.15|298.15|304.55|298.55|304.12|298.12|0
1599840300000|2020-09-11 16:05:00|304.14|298.14|303.78|297.78|304.15|298.15|303.61|297.61|0
1599840600000|2020-09-11 16:10:00|303.8|297.8|303.7|297.7|303.99|297.99|303.67|297.67|0
1599840900000|2020-09-11 16:15:00|303.72|297.72|304.13|298.13|304.15|298.15|303.72|297.72|0
1599841200000|2020-09-11 16:20:00|304.14|298.14|304.18|298.18|304.29|298.29|304.14|298.14|0
1599841500000|2020-09-11 16:25:00|304.19|298.19|303.78|297.78|304.24|298.24|303.73|297.73|0
1599841800000|2020-09-11 16:30:00|303.76|297.76|303.13|297.13|303.76|297.76|303.13|297.13|0
1599842100000|2020-09-11 16:35:00|303.15|297.15|303.39|297.39|303.39|297.39|303.08|297.08|0
1599842400000|2020-09-11 16:40:00|303.44|297.44|303.03|297.03|303.44|297.44|303.03|297.03|0
1599842700000|2020-09-11 16:45:00|303.01|297.01|303.24|297.24|303.25|297.25|302.89|296.89|0
1599843000000|2020-09-11 16:50:00|303.27|297.27|303.6|297.6|303.66|297.66|303.27|297.27|0
1599843300000|2020-09-11 16:55:00|303.59|297.59|302.93|296.93|303.6|297.6|302.93|296.93|0
1599843600000|2020-09-11 17:00:00|302.95|296.95|302.68|296.68|303.19|297.19|302.68|296.68|0
1599843900000|2020-09-11 17:05:00|302.52|296.52|301.96|295.96|302.62|296.62|301.9|295.9|0
1599844200000|2020-09-11 17:10:00|301.95|295.95|301.31|295.31|302.03|296.03|301.31|295.31|0
1599844500000|2020-09-11 17:15:00|301.32|295.32|300.96|294.96|301.35|295.35|300.8|294.8|0
1599844800000|2020-09-11 17:20:00|300.97|294.97|300.68|294.68|300.98|294.98|300.68|294.68|0
1599845100000|2020-09-11 17:25:00|300.69|294.69|300.19|294.19|300.73|294.73|300.19|294.19|0
1599845400000|2020-09-11 17:30:00|300.21|294.21|299|293|300.22|294.22|298.99|292.99|0
1599845700000|2020-09-11 17:35:00|298.99|292.99|299.51|293.51|299.52|293.52|298.58|292.58|0
1599846000000|2020-09-11 17:40:00|299.52|293.52|300.15|294.15|300.21|294.21|299.27|293.27|0
1599846300000|2020-09-11 17:45:00|300.16|294.16|299.63|293.63|300.16|294.16|299.51|293.51|0
1599846600000|2020-09-11 17:50:00|299.64|293.64|299.98|293.98|300.02|294.02|299.63|293.63|0
1599846900000|2020-09-11 17:55:00|299.94|293.94|299.57|293.57|300.03|294.03|299.54|293.54|0
1599847200000|2020-09-11 18:00:00|299.58|293.58|299.72|293.72|299.8|293.8|299.37|293.37|0
1599847500000|2020-09-11 18:05:00|299.73|293.73|300.33|294.33|300.36|294.36|299.73|293.73|0
1599847800000|2020-09-11 18:10:00|300.3|294.3|300.67|294.67|300.72|294.72|300.23|294.23|0
1599848100000|2020-09-11 18:15:00|300.69|294.69|300.51|294.51|300.82|294.82|300.51|294.51|0
1599848400000|2020-09-11 18:20:00|300.61|294.61|300.62|294.62|300.71|294.71|300.31|294.31|0
1599848700000|2020-09-11 18:25:00|300.61|294.61|300.61|294.61|300.69|294.69|300.44|294.44|0
1599849000000|2020-09-11 18:30:00|300.6|294.6|300.7|294.7|300.79|294.79|300.6|294.6|0
1599849300000|2020-09-11 18:35:00|300.73|294.73|301.07|295.07|301.12|295.12|300.73|294.73|0
1599849600000|2020-09-11 18:40:00|301.09|295.09|301.19|295.19|301.39|295.39|301.06|295.06|0
1599849900000|2020-09-11 18:45:00|301.18|295.18|301.41|295.41|301.47|295.47|300.95|294.95|0
1599850200000|2020-09-11 18:50:00|301.42|295.42|301.97|295.97|302.02|296.02|301.42|295.42|0
1599850500000|2020-09-11 18:55:00|301.96|295.96|301.89|295.89|302.2|296.2|301.89|295.89|0
1599850800000|2020-09-11 19:00:00|301.87|295.87|301.62|295.62|301.9|295.9|301.6|295.6|0
1599851100000|2020-09-11 19:05:00|301.61|295.61|301.18|295.18|301.8|295.8|301.15|295.15|0
1599851400000|2020-09-11 19:10:00|301.17|295.17|301.27|295.27|301.27|295.27|301.05|295.05|0
1599851700000|2020-09-11 19:15:00|301.33|295.33|302.05|296.05|302.05|296.05|301.33|295.33|0
1599852000000|2020-09-11 19:20:00|302.07|296.07|302.48|296.48|302.52|296.52|301.86|295.86|0
1599852300000|2020-09-11 19:25:00|302.47|296.47|302.86|296.86|302.87|296.87|302.43|296.43|0
1599852600000|2020-09-11 19:30:00|302.87|296.87|302.64|296.64|302.9|296.9|302.64|296.64|0
1599852900000|2020-09-11 19:35:00|302.65|296.65|302.09|296.09|302.69|296.69|302.03|296.03|0
1599853200000|2020-09-11 19:40:00|302.1|296.1|302.53|296.53|302.57|296.57|302.1|296.1|0
1599853500000|2020-09-11 19:45:00|302.51|296.51|302.44|296.44|302.53|296.53|302.15|296.15|0
1599853800000|2020-09-11 19:50:00|302.43|296.43|302.9|296.9|302.91|296.91|302.42|296.42|0
1599854100000|2020-09-11 19:55:00|302.89|296.89|303.06|297.06|303.15|297.15|302.87|296.87|0
1600090200000|2020-09-14 13:30:00|303.4|297.4|303.51|297.51|304.73|298.73|303.4|297.4|0
1600090500000|2020-09-14 13:35:00|303.54|297.54|303.29|297.29|303.57|297.57|302.21|296.21|0
1600090800000|2020-09-14 13:40:00|303.27|297.27|304.27|298.27|304.27|298.27|303.27|297.27|0
1600091100000|2020-09-14 13:45:00|304.25|298.25|305.62|299.62|306.05|300.05|304.25|298.25|0
1600091400000|2020-09-14 13:50:00|305.63|299.63|305.46|299.46|305.91|299.91|305.2|299.2|0
1600091700000|2020-09-14 13:55:00|305.47|299.47|305.28|299.28|305.85|299.85|305.06|299.06|0
1600092000000|2020-09-14 14:00:00|305.3|299.3|306.46|300.46|306.47|300.47|305.3|299.3|0
1600092300000|2020-09-14 14:05:00|306.52|300.52|307.24|301.24|307.3|301.3|306.52|300.52|0
1600092600000|2020-09-14 14:10:00|307.26|301.26|308.32|302.32|308.34|302.34|307.03|301.03|0
1600092900000|2020-09-14 14:15:00|308.35|302.35|307.98|301.98|308.37|302.37|307.9|301.9|0
1600093200000|2020-09-14 14:20:00|307.99|301.99|309.18|303.18|309.19|303.19|307.99|301.99|0
1600093500000|2020-09-14 14:25:00|309.19|303.19|308.6|302.6|309.19|303.19|308.49|302.49|0
1600093800000|2020-09-14 14:30:00|308.59|302.59|308.09|302.09|308.68|302.68|307.95|301.95|0
1600094100000|2020-09-14 14:35:00|308.08|302.08|307.76|301.76|308.33|302.33|307.7|301.7|0
1600094400000|2020-09-14 14:40:00|307.77|301.77|307.29|301.29|307.8|301.8|307.25|301.25|0
1600094700000|2020-09-14 14:45:00|307.28|301.28|307.88|301.88|307.88|301.88|306.94|300.94|0
1600095000000|2020-09-14 14:50:00|307.89|301.89|308.29|302.29|308.4|302.4|307.8|301.8|0
1600095300000|2020-09-14 14:55:00|308.28|302.28|308.36|302.36|308.39|302.39|307.9|301.9|0
1600095600000|2020-09-14 15:00:00|308.35|302.35|308.94|302.94|308.94|302.94|308.19|302.19|0
1600095900000|2020-09-14 15:05:00|308.89|302.89|308.54|302.54|309.03|303.03|308.45|302.45|0
1600096200000|2020-09-14 15:10:00|308.51|302.51|307.88|301.88|308.52|302.52|307.51|301.51|0
1600096500000|2020-09-14 15:15:00|307.97|301.97|308.28|302.28|308.28|302.28|307.87|301.87|0
1600096800000|2020-09-14 15:20:00|308.27|302.27|308.64|302.64|308.9|302.9|308.27|302.27|0
1600097100000|2020-09-14 15:25:00|308.63|302.63|308.39|302.39|308.64|302.64|308.39|302.39|0
1600097400000|2020-09-14 15:30:00|308.42|302.42|308.44|302.44|308.51|302.51|308.28|302.28|0
1600097700000|2020-09-14 15:35:00|308.45|302.45|308.32|302.32|308.45|302.45|308.19|302.19|0
1600098000000|2020-09-14 15:40:00|308.33|302.33|308.1|302.1|308.33|302.33|308.04|302.04|0
1600098300000|2020-09-14 15:45:00|308.11|302.11|307.49|301.49|308.24|302.24|307.47|301.47|0
1600098600000|2020-09-14 15:50:00|307.5|301.5|307.67|301.67|307.68|301.68|307.45|301.45|0
1600098900000|2020-09-14 15:55:00|307.66|301.66|307.41|301.41|307.68|301.68|307.39|301.39|0
1600099200000|2020-09-14 16:00:00|307.38|301.38|307.96|301.96|307.96|301.96|307.15|301.15|0
1600099500000|2020-09-14 16:05:00|307.95|301.95|308.26|302.26|308.26|302.26|307.77|301.77|0
1600099800000|2020-09-14 16:10:00|308.21|302.21|308.28|302.28|308.45|302.45|308.04|302.04|0
1600100100000|2020-09-14 16:15:00|308.23|302.23|308.32|302.32|308.35|302.35|308.17|302.17|0
1600100400000|2020-09-14 16:20:00|308.34|302.34|308.6|302.6|308.63|302.63|308.29|302.29|0
1600100700000|2020-09-14 16:25:00|308.67|302.67|308.55|302.55|308.7|302.7|308.54|302.54|0
1600101000000|2020-09-14 16:30:00|308.54|302.54|308.5|302.5|308.59|302.59|308.44|302.44|0
1600101300000|2020-09-14 16:35:00|308.43|302.43|308.35|302.35|308.56|302.56|308.29|302.29|0
1600101600000|2020-09-14 16:40:00|308.36|302.36|309.2|303.2|309.21|303.21|308.36|302.36|0
1600101900000|2020-09-14 16:45:00|309.19|303.19|308.72|302.72|309.19|303.19|308.71|302.71|0
1600102200000|2020-09-14 16:50:00|308.73|302.73|309.3|303.3|309.5|303.5|308.7|302.7|0
1600102500000|2020-09-14 16:55:00|309.31|303.31|309.43|303.43|309.47|303.47|309.18|303.18|0
1600102800000|2020-09-14 17:00:00|309.42|303.42|309.64|303.64|309.78|303.78|309.42|303.42|0
1600103100000|2020-09-14 17:05:00|309.67|303.67|309.19|303.19|309.71|303.71|309.16|303.16|0
1600103400000|2020-09-14 17:10:00|309.18|303.18|309.47|303.47|309.47|303.47|309.17|303.17|0
1600103700000|2020-09-14 17:15:00|309.46|303.46|309.23|303.23|309.54|303.54|309.19|303.19|0
1600104000000|2020-09-14 17:20:00|309.24|303.24|308.77|302.77|309.26|303.26|308.74|302.74|0
1600104300000|2020-09-14 17:25:00|308.76|302.76|308.88|302.88|308.98|302.98|308.62|302.62|0
1600104600000|2020-09-14 17:30:00|308.9|302.9|308.26|302.26|308.96|302.96|308.26|302.26|0
1600104900000|2020-09-14 17:35:00|308.25|302.25|308.53|302.53|308.53|302.53|308.2|302.2|0
1600105200000|2020-09-14 17:40:00|308.56|302.56|308.78|302.78|308.8|302.8|308.55|302.55|0
1600105500000|2020-09-14 17:45:00|308.79|302.79|309.2|303.2|309.27|303.27|308.79|302.79|0
1600105800000|2020-09-14 17:50:00|309.21|303.21|309.19|303.19|309.26|303.26|309.1|303.1|0
1600106100000|2020-09-14 17:55:00|309.2|303.2|309.28|303.28|309.37|303.37|309.16|303.16|0
1600106400000|2020-09-14 18:00:00|309.22|303.22|309.07|303.07|309.27|303.27|308.97|302.97|0
1600106700000|2020-09-14 18:05:00|309.08|303.08|309.56|303.56|309.56|303.56|309.07|303.07|0
1600107000000|2020-09-14 18:10:00|309.57|303.57|309.51|303.51|309.59|303.59|309.26|303.26|0
1600107300000|2020-09-14 18:15:00|309.5|303.5|309.37|303.37|309.6|303.6|309.35|303.35|0
1600107600000|2020-09-14 18:20:00|309.38|303.38|309.02|303.02|309.53|303.53|309|303|0
1600107900000|2020-09-14 18:25:00|309.03|303.03|308.67|302.67|309.03|303.03|308.66|302.66|0
1600108200000|2020-09-14 18:30:00|308.66|302.66|308.5|302.5|308.69|302.69|308.36|302.36|0
1600108500000|2020-09-14 18:35:00|308.49|302.49|308.53|302.53|308.63|302.63|308.46|302.46|0
1600108800000|2020-09-14 18:40:00|308.54|302.54|308.52|302.52|308.83|302.83|308.52|302.52|0
1600109100000|2020-09-14 18:45:00|308.53|302.53|308.36|302.36|308.53|302.53|308.34|302.34|0
1600109400000|2020-09-14 18:50:00|308.39|302.39|308.28|302.28|308.59|302.59|308.27|302.27|0
1600109700000|2020-09-14 18:55:00|308.27|302.27|308.12|302.12|308.27|302.27|307.94|301.94|0
1600110000000|2020-09-14 19:00:00|308.11|302.11|308|302|308.28|302.28|307.95|301.95|0
1600110300000|2020-09-14 19:05:00|308.03|302.03|308.21|302.21|308.26|302.26|308.03|302.03|0
1600110600000|2020-09-14 19:10:00|308.2|302.2|308|302|308.2|302.2|307.79|301.79|0
1600110900000|2020-09-14 19:15:00|307.99|301.99|308.26|302.26|308.28|302.28|307.91|301.91|0
1600111200000|2020-09-14 19:20:00|308.23|302.23|307.92|301.92|308.37|302.37|307.81|301.81|0
1600111500000|2020-09-14 19:25:00|307.93|301.93|308.29|302.29|308.34|302.34|307.68|301.68|0
1600111800000|2020-09-14 19:30:00|308.37|302.37|307.94|301.94|308.42|302.42|307.73|301.73|0
1600112100000|2020-09-14 19:35:00|307.92|301.92|307.62|301.62|308.12|302.12|307.62|301.62|0
1600112400000|2020-09-14 19:40:00|307.67|301.67|307.91|301.91|308.08|302.08|307.62|301.62|0
1600112700000|2020-09-14 19:45:00|307.9|301.9|308.02|302.02|308.1|302.1|307.88|301.88|0
1600113000000|2020-09-14 19:50:00|308.07|302.07|308.11|302.11|308.42|302.42|307.89|301.89|0
1600113300000|2020-09-14 19:55:00|308.06|302.06|307.75|301.75|308.06|302.06|307.59|301.59|0
1600176600000|2020-09-15 13:30:00|311.48|305.48|312.48|306.48|312.48|306.48|311.1|305.1|0
1600176900000|2020-09-15 13:35:00|312.47|306.47|313.06|307.06|313.55|307.55|312.47|306.47|0
1600177200000|2020-09-15 13:40:00|313|307|313.27|307.27|313.5|307.5|312.45|306.45|0
1600177500000|2020-09-15 13:45:00|313.33|307.33|311.99|305.99|313.33|307.33|311.92|305.92|0
1600177800000|2020-09-15 13:50:00|312|306|312.36|306.36|312.63|306.63|311.97|305.97|0
1600178100000|2020-09-15 13:55:00|312.34|306.34|311.01|305.01|312.38|306.38|310.89|304.89|0
1600178400000|2020-09-15 14:00:00|311.02|305.02|310.76|304.76|311.11|305.11|310.49|304.49|0
1600178700000|2020-09-15 14:05:00|310.66|304.66|310.65|304.65|310.66|304.66|309.89|303.89|0
1600179000000|2020-09-15 14:10:00|310.66|304.66|310.8|304.8|310.89|304.89|310.48|304.48|0
1600179300000|2020-09-15 14:15:00|310.83|304.83|310.83|304.83|311.47|305.47|310.78|304.78|0
1600179600000|2020-09-15 14:20:00|310.86|304.86|310.07|304.07|310.86|304.86|309.99|303.99|0
1600179900000|2020-09-15 14:25:00|310.06|304.06|311.12|305.12|311.13|305.13|310.06|304.06|0
1600180200000|2020-09-15 14:30:00|311.14|305.14|311.16|305.16|311.16|305.16|310.95|304.95|0
1600180500000|2020-09-15 14:35:00|311.17|305.17|311.45|305.45|311.55|305.55|311.13|305.13|0
1600180800000|2020-09-15 14:40:00|311.44|305.44|310.69|304.69|311.44|305.44|310.69|304.69|0
1600181100000|2020-09-15 14:45:00|310.74|304.74|310.8|304.8|310.96|304.96|310.61|304.61|0
1600181400000|2020-09-15 14:50:00|310.75|304.75|311.14|305.14|311.3|305.3|310.67|304.67|0
1600181700000|2020-09-15 14:55:00|311.17|305.17|311.64|305.64|311.68|305.68|311.12|305.12|0
1600182000000|2020-09-15 15:00:00|311.65|305.65|312.04|306.04|312.05|306.05|311.54|305.54|0
1600182300000|2020-09-15 15:05:00|312.05|306.05|312.49|306.49|312.53|306.53|312.02|306.02|0
1600182600000|2020-09-15 15:10:00|312.44|306.44|312.64|306.64|312.97|306.97|312.44|306.44|0
1600182900000|2020-09-15 15:15:00|312.63|306.63|312.66|306.66|312.74|306.74|312.5|306.5|0
1600183200000|2020-09-15 15:20:00|312.65|306.65|312.84|306.84|313.03|307.03|312.59|306.59|0
1600183500000|2020-09-15 15:25:00|312.85|306.85|313.22|307.22|313.22|307.22|312.82|306.82|0
1600183800000|2020-09-15 15:30:00|313.21|307.21|313.52|307.52|313.52|307.52|313.16|307.16|0
1600184100000|2020-09-15 15:35:00|313.51|307.51|313.7|307.7|313.79|307.79|313.47|307.47|0
1600184400000|2020-09-15 15:40:00|313.69|307.69|313.36|307.36|313.72|307.72|313.24|307.24|0
1600184700000|2020-09-15 15:45:00|313.35|307.35|313.05|307.05|313.42|307.42|312.83|306.83|0
1600185000000|2020-09-15 15:50:00|313.12|307.12|312.45|306.45|313.2|307.2|312.45|306.45|0
1600185300000|2020-09-15 15:55:00|312.44|306.44|312.21|306.21|312.57|306.57|312.13|306.13|0
1600185600000|2020-09-15 16:00:00|312.24|306.24|312.62|306.62|312.62|306.62|312.14|306.14|0
1600185900000|2020-09-15 16:05:00|312.61|306.61|312.49|306.49|312.82|306.82|312.49|306.49|0
1600186200000|2020-09-15 16:10:00|312.5|306.5|312.08|306.08|312.5|306.5|311.93|305.93|0
1600186500000|2020-09-15 16:15:00|312.09|306.09|312.22|306.22|312.27|306.27|312.05|306.05|0
1600186800000|2020-09-15 16:20:00|312.21|306.21|312.15|306.15|312.22|306.22|312.07|306.07|0
1600187100000|2020-09-15 16:25:00|312.14|306.14|312.43|306.43|312.63|306.63|312.09|306.09|0
1600187400000|2020-09-15 16:30:00|312.45|306.45|312.41|306.41|312.61|306.61|312.41|306.41|0
1600187700000|2020-09-15 16:35:00|312.42|306.42|312.39|306.39|312.42|306.42|312.29|306.29|0
1600188000000|2020-09-15 16:40:00|312.41|306.41|313.01|307.01|313.02|307.02|312.41|306.41|0
1600188300000|2020-09-15 16:45:00|313.02|307.02|312.56|306.56|313.23|307.23|312.53|306.53|0
1600188600000|2020-09-15 16:50:00|312.57|306.57|312.99|306.99|313|307|312.43|306.43|0
1600188900000|2020-09-15 16:55:00|313|307|313.09|307.09|313.16|307.16|312.95|306.95|0
1600189200000|2020-09-15 17:00:00|313.15|307.15|312.76|306.76|313.28|307.28|312.73|306.73|0
1600189500000|2020-09-15 17:05:00|312.77|306.77|312.95|306.95|313.1|307.1|312.75|306.75|0
1600189800000|2020-09-15 17:10:00|312.94|306.94|312.59|306.59|312.95|306.95|312.53|306.53|0
1600190100000|2020-09-15 17:15:00|312.6|306.6|312.5|306.5|312.61|306.61|312.38|306.38|0
1600190400000|2020-09-15 17:20:00|312.49|306.49|312.35|306.35|312.52|306.52|312.33|306.33|0
1600190700000|2020-09-15 17:25:00|312.3|306.3|312.25|306.25|312.34|306.34|312.24|306.24|0
1600191000000|2020-09-15 17:30:00|312.23|306.23|312.52|306.52|312.52|306.52|312.17|306.17|0
1600191300000|2020-09-15 17:35:00|312.54|306.54|312.66|306.66|312.72|306.72|312.47|306.47|0
1600191600000|2020-09-15 17:40:00|312.65|306.65|312.32|306.32|312.65|306.65|312.18|306.18|0
1600191900000|2020-09-15 17:45:00|312.35|306.35|312.19|306.19|312.36|306.36|312.19|306.19|0
1600192200000|2020-09-15 17:50:00|312.14|306.14|312.22|306.22|312.24|306.24|312.14|306.14|0
1600192500000|2020-09-15 17:55:00|312.25|306.25|312|306|312.3|306.3|312|306|0
1600192800000|2020-09-15 18:00:00|311.99|305.99|311.72|305.72|312|306|311.72|305.72|0
1600193100000|2020-09-15 18:05:00|311.73|305.73|311.41|305.41|311.8|305.8|311.29|305.29|0
1600193400000|2020-09-15 18:10:00|311.42|305.42|311.57|305.57|311.69|305.69|311.41|305.41|0
1600193700000|2020-09-15 18:15:00|311.56|305.56|311.03|305.03|311.75|305.75|311.03|305.03|0
1600194000000|2020-09-15 18:20:00|311.05|305.05|311.01|305.01|311.17|305.17|310.9|304.9|0
1600194300000|2020-09-15 18:25:00|311.02|305.02|311.14|305.14|311.26|305.26|310.88|304.88|0
1600194600000|2020-09-15 18:30:00|311.19|305.19|311.17|305.17|311.38|305.38|311.04|305.04|0
1600194900000|2020-09-15 18:35:00|311.16|305.16|311.26|305.26|311.51|305.51|311.16|305.16|0
1600195200000|2020-09-15 18:40:00|311.27|305.27|311.26|305.26|311.28|305.28|311.13|305.13|0
1600195500000|2020-09-15 18:45:00|311.27|305.27|311.28|305.28|311.34|305.34|311.17|305.17|0
1600195800000|2020-09-15 18:50:00|311.29|305.29|311.25|305.25|311.29|305.29|311.03|305.03|0
1600196100000|2020-09-15 18:55:00|311.22|305.22|310.67|304.67|311.27|305.27|310.66|304.66|0
1600196400000|2020-09-15 19:00:00|310.65|304.65|310.59|304.59|310.73|304.73|310.53|304.53|0
1600196700000|2020-09-15 19:05:00|310.56|304.56|309.85|303.85|310.57|304.57|309.81|303.81|0
1600197000000|2020-09-15 19:10:00|309.84|303.84|310.12|304.12|310.15|304.15|309.66|303.66|0
1600197300000|2020-09-15 19:15:00|310.11|304.11|310|304|310.11|304.11|309.93|303.93|0
1600197600000|2020-09-15 19:20:00|310.01|304.01|309.51|303.51|310.04|304.04|309.46|303.46|0
1600197900000|2020-09-15 19:25:00|309.52|303.52|309.9|303.9|309.94|303.94|309.5|303.5|0
1600198200000|2020-09-15 19:30:00|309.89|303.89|309.29|303.29|310|304|309.29|303.29|0
1600198500000|2020-09-15 19:35:00|309.31|303.31|309.35|303.35|309.48|303.48|309.16|303.16|0
1600198800000|2020-09-15 19:40:00|309.31|303.31|309.42|303.42|309.48|303.48|309.22|303.22|0
1600199100000|2020-09-15 19:45:00|309.39|303.39|309.9|303.9|309.9|303.9|309.34|303.34|0
1600199400000|2020-09-15 19:50:00|309.94|303.94|310.02|304.02|310.3|304.3|309.92|303.92|0
1600199700000|2020-09-15 19:55:00|310.09|304.09|309.88|303.88|310.16|304.16|309.77|303.77|0
1600263000000|2020-09-16 13:30:00|311.57|305.57|311|305|311.57|305.57|310.98|304.98|0
1600263300000|2020-09-16 13:35:00|310.94|304.94|312.32|306.32|312.43|306.43|310.93|304.93|0
1600263600000|2020-09-16 13:40:00|312.29|306.29|312.7|306.7|313.03|307.03|312.27|306.27|0
1600263900000|2020-09-16 13:45:00|312.69|306.69|311.56|305.56|312.73|306.73|311.4|305.4|0
1600264200000|2020-09-16 13:50:00|311.55|305.55|311.44|305.44|311.76|305.76|311.06|305.06|0
1600264500000|2020-09-16 13:55:00|311.45|305.45|312.48|306.48|312.57|306.57|311.45|305.45|0
1600264800000|2020-09-16 14:00:00|312.54|306.54|312.68|306.68|312.78|306.78|312.51|306.51|0
1600265100000|2020-09-16 14:05:00|312.7|306.7|313.57|307.57|313.74|307.74|312.67|306.67|0
1600265400000|2020-09-16 14:10:00|313.52|307.52|313.61|307.61|313.87|307.87|313.42|307.42|0
1600265700000|2020-09-16 14:15:00|313.58|307.58|313.33|307.33|314.03|308.03|313.29|307.29|0
1600266000000|2020-09-16 14:20:00|313.29|307.29|313.53|307.53|313.77|307.77|313.23|307.23|0
1600266300000|2020-09-16 14:25:00|313.56|307.56|313.79|307.79|314.05|308.05|313.56|307.56|0
1600266600000|2020-09-16 14:30:00|313.78|307.78|314.04|308.04|314.29|308.29|313.75|307.75|0
1600266900000|2020-09-16 14:35:00|314.06|308.06|315.14|309.14|315.15|309.15|314.06|308.06|0
1600267200000|2020-09-16 14:40:00|315.18|309.18|315.52|309.52|315.52|309.52|315.13|309.13|0
1600267500000|2020-09-16 14:45:00|315.57|309.57|314.09|308.09|315.64|309.64|314.09|308.09|0
1600267800000|2020-09-16 14:50:00|314.15|308.15|314.68|308.68|314.68|308.68|314.04|308.04|0
1600268100000|2020-09-16 14:55:00|314.67|308.67|315.2|309.2|315.36|309.36|314.62|308.62|0
1600268400000|2020-09-16 15:00:00|315.21|309.21|316.21|310.21|316.71|310.71|315.17|309.17|0
1600268700000|2020-09-16 15:05:00|316.22|310.22|315.87|309.87|316.22|310.22|315.52|309.52|0
1600269000000|2020-09-16 15:10:00|315.94|309.94|316.78|310.78|316.82|310.82|315.9|309.9|0
1600269300000|2020-09-16 15:15:00|316.79|310.79|317.27|311.27|317.32|311.32|316.79|310.79|0
1600269600000|2020-09-16 15:20:00|317.28|311.28|316.84|310.84|317.31|311.31|316.75|310.75|0
1600269900000|2020-09-16 15:25:00|316.83|310.83|316.2|310.2|316.85|310.85|316.11|310.11|0
1600270200000|2020-09-16 15:30:00|316.18|310.18|316.42|310.42|316.53|310.53|316.11|310.11|0
1600270500000|2020-09-16 15:35:00|316.41|310.41|316.17|310.17|316.52|310.52|315.96|309.96|0
1600270800000|2020-09-16 15:40:00|316.16|310.16|315.92|309.92|316.34|310.34|315.92|309.92|0
1600271100000|2020-09-16 15:45:00|315.93|309.93|315.78|309.78|315.97|309.97|315.75|309.75|0
1600271400000|2020-09-16 15:50:00|315.83|309.83|315.96|309.96|315.98|309.98|315.82|309.82|0
1600271700000|2020-09-16 15:55:00|315.99|309.99|316.22|310.22|316.34|310.34|315.87|309.87|0
1600272000000|2020-09-16 16:00:00|316.21|310.21|316.12|310.12|316.33|310.33|316.07|310.07|0
1600272300000|2020-09-16 16:05:00|316.09|310.09|315.99|309.99|316.16|310.16|315.99|309.99|0
1600272600000|2020-09-16 16:10:00|316|310|316.38|310.38|316.39|310.39|316|310|0
1600272900000|2020-09-16 16:15:00|316.39|310.39|317.33|311.33|317.33|311.33|316.11|310.11|0
1600273200000|2020-09-16 16:20:00|317.34|311.34|318.1|312.1|318.1|312.1|317.33|311.33|0
1600273500000|2020-09-16 16:25:00|318.12|312.12|317.79|311.79|318.26|312.26|317.78|311.78|0
1600273800000|2020-09-16 16:30:00|317.78|311.78|317.72|311.72|317.91|311.91|317.67|311.67|0
1600274100000|2020-09-16 16:35:00|317.67|311.67|317.41|311.41|317.68|311.68|317.32|311.32|0
1600274400000|2020-09-16 16:40:00|317.4|311.4|317.69|311.69|317.69|311.69|317.39|311.39|0
1600274700000|2020-09-16 16:45:00|317.67|311.67|317.16|311.16|317.77|311.77|317.16|311.16|0
1600275000000|2020-09-16 16:50:00|317.15|311.15|317.19|311.19|317.19|311.19|316.82|310.82|0
1600275300000|2020-09-16 16:55:00|317.12|311.12|316.93|310.93|317.14|311.14|316.87|310.87|0
1600275600000|2020-09-16 17:00:00|316.92|310.92|317.22|311.22|317.31|311.31|316.92|310.92|0
1600275900000|2020-09-16 17:05:00|317.21|311.21|316.78|310.78|317.22|311.22|316.7|310.7|0
1600276200000|2020-09-16 17:10:00|316.77|310.77|316.64|310.64|316.77|310.77|316.29|310.29|0
1600276500000|2020-09-16 17:15:00|316.62|310.62|316.49|310.49|316.66|310.66|316.36|310.36|0
1600276800000|2020-09-16 17:20:00|316.5|310.5|316.63|310.63|316.64|310.64|316.5|310.5|0
1600277100000|2020-09-16 17:25:00|316.64|310.64|316.06|310.06|316.64|310.64|316.06|310.06|0
1600277400000|2020-09-16 17:30:00|316.07|310.07|315.97|309.97|316.2|310.2|315.97|309.97|0
1600277700000|2020-09-16 17:35:00|315.96|309.96|315.65|309.65|315.96|309.96|315.59|309.59|0
1600278000000|2020-09-16 17:40:00|315.68|309.68|315.13|309.13|315.74|309.74|315.04|309.04|0
1600278300000|2020-09-16 17:45:00|315.1|309.1|315.31|309.31|315.42|309.42|315.08|309.08|0
1600278600000|2020-09-16 17:50:00|315.3|309.3|315.43|309.43|315.47|309.47|315.28|309.28|0
1600278900000|2020-09-16 17:55:00|315.42|309.42|315.95|309.95|315.98|309.98|315.41|309.41|0
1600279200000|2020-09-16 18:00:00|315.93|309.93|315.8|309.8|316.19|310.19|315.79|309.79|0
1600279500000|2020-09-16 18:05:00|315.81|309.81|315.94|309.94|315.96|309.96|315.65|309.65|0
1600279800000|2020-09-16 18:10:00|315.95|309.95|316.96|310.96|316.98|310.98|315.95|309.95|0
1600280100000|2020-09-16 18:15:00|316.94|310.94|317.07|311.07|317.39|311.39|316.91|310.91|0
1600280400000|2020-09-16 18:20:00|317.08|311.08|317.18|311.18|317.2|311.2|316.98|310.98|0
1600280700000|2020-09-16 18:25:00|317.17|311.17|316.89|310.89|317.22|311.22|316.88|310.88|0
1600281000000|2020-09-16 18:30:00|316.9|310.9|316.97|310.97|317|311|316.59|310.59|0
1600281300000|2020-09-16 18:35:00|316.96|310.96|316.98|310.98|317.04|311.04|316.79|310.79|0
1600281600000|2020-09-16 18:40:00|317|311|316.57|310.57|317.12|311.12|316.55|310.55|0
1600281900000|2020-09-16 18:45:00|316.56|310.56|316.12|310.12|316.61|310.61|316.1|310.1|0
1600282200000|2020-09-16 18:50:00|316.11|310.11|315.36|309.36|316.16|310.16|315.3|309.3|0
1600282500000|2020-09-16 18:55:00|315.33|309.33|314.91|308.91|315.37|309.37|314.87|308.87|0
1600282800000|2020-09-16 19:00:00|314.92|308.92|315.12|309.12|315.22|309.22|314.92|308.92|0
1600283100000|2020-09-16 19:05:00|315.11|309.11|314.56|308.56|315.12|309.12|314.55|308.55|0
1600283400000|2020-09-16 19:10:00|314.55|308.55|313.88|307.88|314.59|308.59|313.28|307.28|0
1600283700000|2020-09-16 19:15:00|313.89|307.89|313.9|307.9|313.91|307.91|313.53|307.53|0
1600284000000|2020-09-16 19:20:00|313.91|307.91|313.53|307.53|313.91|307.91|313.51|307.51|0
1600284300000|2020-09-16 19:25:00|313.52|307.52|313.03|307.03|313.53|307.53|312.96|306.96|0
1600284600000|2020-09-16 19:30:00|313.02|307.02|312.65|306.65|313.11|307.11|312.29|306.29|0
1600284900000|2020-09-16 19:35:00|312.66|306.66|312.62|306.62|313.1|307.1|312.53|306.53|0
1600285200000|2020-09-16 19:40:00|312.68|306.68|312.86|306.86|312.87|306.87|312.35|306.35|0
1600285500000|2020-09-16 19:45:00|312.87|306.87|312.84|306.84|312.99|306.99|312.64|306.64|0
1600285800000|2020-09-16 19:50:00|312.83|306.83|312.34|306.34|313.13|307.13|312.34|306.34|0
1600286100000|2020-09-16 19:55:00|312.35|306.35|311.93|305.93|312.51|306.51|311.77|305.77|0
1600349400000|2020-09-17 13:30:00|309.18|303.18|308.17|302.17|309.18|303.18|308.13|302.13|0
1600349700000|2020-09-17 13:35:00|308.16|302.16|308.82|302.82|309.25|303.25|308.16|302.16|0
1600350000000|2020-09-17 13:40:00|308.84|302.84|307.38|301.38|308.93|302.93|307.37|301.37|0
1600350300000|2020-09-17 13:45:00|307.39|301.39|308.23|302.23|308.42|302.42|307.32|301.32|0
1600350600000|2020-09-17 13:50:00|308.22|302.22|308.07|302.07|308.76|302.76|307.99|301.99|0
1600350900000|2020-09-17 13:55:00|308.08|302.08|308.85|302.85|308.86|302.86|308|302|0
1600351200000|2020-09-17 14:00:00|308.9|302.9|309.34|303.34|309.37|303.37|308.77|302.77|0
1600351500000|2020-09-17 14:05:00|309.35|303.35|309.78|303.78|310.1|304.1|309.35|303.35|0
1600351800000|2020-09-17 14:10:00|309.77|303.77|309.73|303.73|310.15|304.15|309.72|303.72|0
1600352100000|2020-09-17 14:15:00|309.74|303.74|308.96|302.96|309.75|303.75|308.92|302.92|0
1600352400000|2020-09-17 14:20:00|308.95|302.95|308.89|302.89|309.7|303.7|308.89|302.89|0
1600352700000|2020-09-17 14:25:00|308.9|302.9|308.52|302.52|308.95|302.95|308.36|302.36|0
1600353000000|2020-09-17 14:30:00|308.53|302.53|308.66|302.66|308.66|302.66|308.09|302.09|0
1600353300000|2020-09-17 14:35:00|308.72|302.72|308.53|302.53|308.98|302.98|308.5|302.5|0
1600353600000|2020-09-17 14:40:00|308.52|302.52|308.01|302.01|308.55|302.55|308.01|302.01|0
1600353900000|2020-09-17 14:45:00|308|302|308.08|302.08|308.23|302.23|307.97|301.97|0
1600354200000|2020-09-17 14:50:00|308.09|302.09|308.6|302.6|308.7|302.7|308.09|302.09|0
1600354500000|2020-09-17 14:55:00|308.59|302.59|307.88|301.88|308.59|302.59|307.87|301.87|0
1600354800000|2020-09-17 15:00:00|307.89|301.89|308.64|302.64|308.68|302.68|307.88|301.88|0
1600355100000|2020-09-17 15:05:00|308.65|302.65|308.99|302.99|308.99|302.99|308.65|302.65|0
1600355400000|2020-09-17 15:10:00|308.98|302.98|309.1|303.1|309.16|303.16|308.97|302.97|0
1600355700000|2020-09-17 15:15:00|309.11|303.11|308.44|302.44|309.18|303.18|308.42|302.42|0
1600356000000|2020-09-17 15:20:00|308.54|302.54|309|303|309.02|303.02|308.54|302.54|0
1600356300000|2020-09-17 15:25:00|309.01|303.01|308.6|302.6|309.11|303.11|308.6|302.6|0
1600356600000|2020-09-17 15:30:00|308.59|302.59|308.45|302.45|308.73|302.73|308.39|302.39|0
1600356900000|2020-09-17 15:35:00|308.44|302.44|308.44|302.44|308.59|302.59|308.37|302.37|0
1600357200000|2020-09-17 15:40:00|308.45|302.45|308.02|302.02|308.48|302.48|308.01|302.01|0
1600357500000|2020-09-17 15:45:00|308.03|302.03|308.09|302.09|308.31|302.31|307.98|301.98|0
1600357800000|2020-09-17 15:50:00|308.11|302.11|307.76|301.76|308.11|302.11|307.75|301.75|0
1600358100000|2020-09-17 15:55:00|307.77|301.77|307.36|301.36|308.08|302.08|307.33|301.33|0
1600358400000|2020-09-17 16:00:00|307.34|301.34|307.17|301.17|307.45|301.45|307.02|301.02|0
1600358700000|2020-09-17 16:05:00|307.18|301.18|306.85|300.85|307.36|301.36|306.85|300.85|0
1600359000000|2020-09-17 16:10:00|306.83|300.83|305.31|299.31|306.86|300.86|305.2|299.2|0
1600359300000|2020-09-17 16:15:00|305.32|299.32|305.25|299.25|305.52|299.52|305.2|299.2|0
1600359600000|2020-09-17 16:20:00|305.26|299.26|305.47|299.47|305.62|299.62|305.25|299.25|0
1600359900000|2020-09-17 16:25:00|305.49|299.49|305.47|299.47|305.6|299.6|305.09|299.09|0
1600360200000|2020-09-17 16:30:00|305.49|299.49|305.82|299.82|306.1|300.1|305.47|299.47|0
1600360500000|2020-09-17 16:35:00|305.83|299.83|306.43|300.43|306.43|300.43|305.79|299.79|0
1600360800000|2020-09-17 16:40:00|306.37|300.37|305.93|299.93|306.4|300.4|305.77|299.77|0
1600361100000|2020-09-17 16:45:00|305.92|299.92|305.7|299.7|305.94|299.94|305.54|299.54|0
1600361400000|2020-09-17 16:50:00|305.69|299.69|305.97|299.97|306.05|300.05|305.66|299.66|0
1600361700000|2020-09-17 16:55:00|305.91|299.91|305.88|299.88|306.14|300.14|305.79|299.79|0
1600362000000|2020-09-17 17:00:00|305.9|299.9|306.09|300.09|306.18|300.18|305.82|299.82|0
1600362300000|2020-09-17 17:05:00|306.08|300.08|305.88|299.88|306.17|300.17|305.88|299.88|0
1600362600000|2020-09-17 17:10:00|305.89|299.89|305.65|299.65|305.91|299.91|305.64|299.64|0
1600362900000|2020-09-17 17:15:00|305.66|299.66|305.29|299.29|305.66|299.66|305.13|299.13|0
1600363200000|2020-09-17 17:20:00|305.27|299.27|305.6|299.6|305.63|299.63|305.2|299.2|0
1600363500000|2020-09-17 17:25:00|305.59|299.59|305.74|299.74|305.75|299.75|305.52|299.52|0
1600363800000|2020-09-17 17:30:00|305.73|299.73|306.17|300.17|306.19|300.19|305.73|299.73|0
1600364100000|2020-09-17 17:35:00|306.18|300.18|306.26|300.26|306.26|300.26|306.12|300.12|0
1600364400000|2020-09-17 17:40:00|306.28|300.28|306.07|300.07|306.4|300.4|306.06|300.06|0
1600364700000|2020-09-17 17:45:00|306.04|300.04|306.16|300.16|306.16|300.16|305.95|299.95|0
1600365000000|2020-09-17 17:50:00|306.15|300.15|306.07|300.07|306.24|300.24|306.07|300.07|0
1600365300000|2020-09-17 17:55:00|306.08|300.08|306.34|300.34|306.34|300.34|306.04|300.04|0
1600365600000|2020-09-17 18:00:00|306.35|300.35|306.74|300.74|306.83|300.83|306.35|300.35|0
1600365900000|2020-09-17 18:05:00|306.73|300.73|307.01|301.01|307.08|301.08|306.73|300.73|0
1600366200000|2020-09-17 18:10:00|307.02|301.02|307.07|301.07|307.08|301.08|306.84|300.84|0
1600366500000|2020-09-17 18:15:00|307.1|301.1|306.93|300.93|307.1|301.1|306.85|300.85|0
1600366800000|2020-09-17 18:20:00|306.95|300.95|306.66|300.66|307.04|301.04|306.63|300.63|0
1600367100000|2020-09-17 18:25:00|306.65|300.65|306.14|300.14|306.65|300.65|306.12|300.12|0
1600367400000|2020-09-17 18:30:00|306.13|300.13|306.09|300.09|306.2|300.2|306.07|300.07|0
1600367700000|2020-09-17 18:35:00|306.08|300.08|305.84|299.84|306.13|300.13|305.84|299.84|0
1600368000000|2020-09-17 18:40:00|305.79|299.79|306.2|300.2|306.25|300.25|305.75|299.75|0
1600368300000|2020-09-17 18:45:00|306.22|300.22|306.74|300.74|306.77|300.77|306.16|300.16|0
1600368600000|2020-09-17 18:50:00|306.72|300.72|306.54|300.54|306.73|300.73|306.38|300.38|0
1600368900000|2020-09-17 18:55:00|306.55|300.55|306.18|300.18|306.62|300.62|306.18|300.18|0
1600369200000|2020-09-17 19:00:00|306.17|300.17|305.5|299.5|306.18|300.18|305.48|299.48|0
1600369500000|2020-09-17 19:05:00|305.49|299.49|305.86|299.86|305.88|299.88|305.42|299.42|0
1600369800000|2020-09-17 19:10:00|305.85|299.85|306.54|300.54|306.56|300.56|305.77|299.77|0
1600370100000|2020-09-17 19:15:00|306.53|300.53|306.46|300.46|306.65|300.65|306.3|300.3|0
1600370400000|2020-09-17 19:20:00|306.44|300.44|306.46|300.46|306.69|300.69|306.4|300.4|0
1600370700000|2020-09-17 19:25:00|306.47|300.47|306.24|300.24|306.47|300.47|306.11|300.11|0
1600371000000|2020-09-17 19:30:00|306.23|300.23|306.55|300.55|306.75|300.75|306.21|300.21|0
1600371300000|2020-09-17 19:35:00|306.54|300.54|306.9|300.9|307.01|301.01|306.5|300.5|0
1600371600000|2020-09-17 19:40:00|306.87|300.87|306.55|300.55|307.01|301.01|306.55|300.55|0
1600371900000|2020-09-17 19:45:00|306.56|300.56|306.68|300.68|306.68|300.68|306.41|300.41|0
1600372200000|2020-09-17 19:50:00|306.67|300.67|307.25|301.25|307.38|301.38|306.65|300.65|0
1600372500000|2020-09-17 19:55:00|307.29|301.29|307.32|301.32|307.5|301.5|307.11|301.11|0
1600435800000|2020-09-18 13:30:00|307.09|301.09|307.52|301.52|307.63|301.63|306.94|300.94|0
1600436100000|2020-09-18 13:35:00|307.51|301.51|306.73|300.73|307.62|301.62|306.18|300.18|0
1600436400000|2020-09-18 13:40:00|306.74|300.74|307.27|301.27|307.31|301.31|306|300|0
1600436700000|2020-09-18 13:45:00|307.25|301.25|305.61|299.61|307.27|301.27|305.31|299.31|0
1600437000000|2020-09-18 13:50:00|305.65|299.65|305.65|299.65|305.92|299.92|305.35|299.35|0
1600437300000|2020-09-18 13:55:00|305.8|299.8|306.08|300.08|306.22|300.22|305.58|299.58|0
1600437600000|2020-09-18 14:00:00|306.06|300.06|305.57|299.57|306.19|300.19|305.33|299.33|0
1600437900000|2020-09-18 14:05:00|305.51|299.51|305.41|299.41|305.54|299.54|304.88|298.88|0
1600438200000|2020-09-18 14:10:00|305.43|299.43|305.65|299.65|305.74|299.74|304.96|298.96|0
1600438500000|2020-09-18 14:15:00|305.67|299.67|305.39|299.39|305.75|299.75|305.27|299.27|0
1600438800000|2020-09-18 14:20:00|305.44|299.44|305.43|299.43|305.51|299.51|305.26|299.26|0
1600439100000|2020-09-18 14:25:00|305.42|299.42|305.14|299.14|305.45|299.45|305.1|299.1|0
1600439400000|2020-09-18 14:30:00|305.15|299.15|304.79|298.79|305.2|299.2|304.61|298.61|0
1600439700000|2020-09-18 14:35:00|304.8|298.8|306.06|300.06|306.55|300.55|304.64|298.64|0
1600440000000|2020-09-18 14:40:00|306.07|300.07|307.18|301.18|307.44|301.44|305.99|299.99|0
1600440300000|2020-09-18 14:45:00|307.15|301.15|306.45|300.45|307.19|301.19|306.35|300.35|0
1600440600000|2020-09-18 14:50:00|306.43|300.43|305.91|299.91|306.48|300.48|305.91|299.91|0
1600440900000|2020-09-18 14:55:00|305.9|299.9|305.46|299.46|306.03|300.03|305.33|299.33|0
1600441200000|2020-09-18 15:00:00|305.47|299.47|305.71|299.71|305.76|299.76|305.25|299.25|0
1600441500000|2020-09-18 15:05:00|305.72|299.72|306.33|300.33|306.38|300.38|305.6|299.6|0
1600441800000|2020-09-18 15:10:00|306.34|300.34|307.07|301.07|307.07|301.07|306.33|300.33|0
1600442100000|2020-09-18 15:15:00|307.08|301.08|305.96|299.96|307.14|301.14|305.95|299.95|0
1600442400000|2020-09-18 15:20:00|305.97|299.97|305.81|299.81|306.14|300.14|305.75|299.75|0
1600442700000|2020-09-18 15:25:00|305.82|299.82|305.96|299.96|305.96|299.96|305.61|299.61|0
1600443000000|2020-09-18 15:30:00|305.97|299.97|305.6|299.6|306.11|300.11|305.6|299.6|0
1600443300000|2020-09-18 15:35:00|305.59|299.59|305.69|299.69|305.95|299.95|305.56|299.56|0
1600443600000|2020-09-18 15:40:00|305.83|299.83|305.12|299.12|305.96|299.96|305.11|299.11|0
1600443900000|2020-09-18 15:45:00|305.11|299.11|305.59|299.59|305.62|299.62|305.01|299.01|0
1600444200000|2020-09-18 15:50:00|305.6|299.6|305.47|299.47|305.66|299.66|305.38|299.38|0
1600444500000|2020-09-18 15:55:00|305.48|299.48|305.62|299.62|305.81|299.81|305.46|299.46|0
1600444800000|2020-09-18 16:00:00|305.65|299.65|305.55|299.55|305.81|299.81|305.55|299.55|0
1600445100000|2020-09-18 16:05:00|305.57|299.57|305.65|299.65|305.79|299.79|305.44|299.44|0
1600445400000|2020-09-18 16:10:00|305.62|299.62|305.3|299.3|305.76|299.76|305.24|299.24|0
1600445700000|2020-09-18 16:15:00|305.29|299.29|305.03|299.03|305.29|299.29|305.01|299.01|0
1600446000000|2020-09-18 16:20:00|305.02|299.02|304.85|298.85|305.09|299.09|304.69|298.69|0
1600446300000|2020-09-18 16:25:00|304.83|298.83|304.96|298.96|305.04|299.04|304.66|298.66|0
1600446600000|2020-09-18 16:30:00|304.94|298.94|304.38|298.38|305.05|299.05|304.38|298.38|0
1600446900000|2020-09-18 16:35:00|304.39|298.39|304.02|298.02|304.41|298.41|304.02|298.02|0
1600447200000|2020-09-18 16:40:00|304.07|298.07|303.84|297.84|304.17|298.17|303.78|297.78|0
1600447500000|2020-09-18 16:45:00|303.85|297.85|303.96|297.96|304.02|298.02|303.62|297.62|0
1600447800000|2020-09-18 16:50:00|303.95|297.95|303.58|297.58|303.95|297.95|303.56|297.56|0
1600448100000|2020-09-18 16:55:00|303.57|297.57|303.38|297.38|303.57|297.57|303.13|297.13|0
1600448400000|2020-09-18 17:00:00|303.36|297.36|303.36|297.36|303.49|297.49|303.12|297.12|0
1600448700000|2020-09-18 17:05:00|303.38|297.38|303.35|297.35|303.43|297.43|303.25|297.25|0
1600449000000|2020-09-18 17:10:00|303.33|297.33|303.54|297.54|303.7|297.7|303.3|297.3|0
1600449300000|2020-09-18 17:15:00|303.53|297.53|303.18|297.18|303.62|297.62|303.16|297.16|0
1600449600000|2020-09-18 17:20:00|303.19|297.19|302.84|296.84|303.19|297.19|302.78|296.78|0
1600449900000|2020-09-18 17:25:00|302.83|296.83|301.75|295.75|302.83|296.83|301.75|295.75|0
1600450200000|2020-09-18 17:30:00|301.84|295.84|301.34|295.34|301.85|295.85|301.02|295.02|0
1600450500000|2020-09-18 17:35:00|301.35|295.35|301.2|295.2|301.68|295.68|301.12|295.12|0
1600450800000|2020-09-18 17:40:00|301.17|295.17|301.45|295.45|301.47|295.47|301.16|295.16|0
1600451100000|2020-09-18 17:45:00|301.44|295.44|302.39|296.39|302.39|296.39|301.39|295.39|0
1600451400000|2020-09-18 17:50:00|302.38|296.38|302.61|296.61|302.62|296.62|302.24|296.24|0
1600451700000|2020-09-18 17:55:00|302.59|296.59|303.24|297.24|303.33|297.33|302.53|296.53|0
1600452000000|2020-09-18 18:00:00|303.23|297.23|302.92|296.92|303.24|297.24|302.67|296.67|0
1600452300000|2020-09-18 18:05:00|302.87|296.87|303.14|297.14|303.43|297.43|302.87|296.87|0
1600452600000|2020-09-18 18:10:00|303.13|297.13|303.51|297.51|303.72|297.72|303.13|297.13|0
1600452900000|2020-09-18 18:15:00|303.5|297.5|302.97|296.97|303.52|297.52|302.97|296.97|0
1600453200000|2020-09-18 18:20:00|302.98|296.98|303.56|297.56|303.56|297.56|302.98|296.98|0
1600453500000|2020-09-18 18:25:00|303.57|297.57|303.24|297.24|303.63|297.63|303.2|297.2|0
1600453800000|2020-09-18 18:30:00|303.25|297.25|303.24|297.24|303.41|297.41|303.21|297.21|0
1600454100000|2020-09-18 18:35:00|303.23|297.23|303.4|297.4|303.48|297.48|303.08|297.08|0
1600454400000|2020-09-18 18:40:00|303.41|297.41|303.05|297.05|303.77|297.77|303.03|297.03|0
1600454700000|2020-09-18 18:45:00|303.02|297.02|303.12|297.12|303.12|297.12|302.94|296.94|0
1600455000000|2020-09-18 18:50:00|303.19|297.19|303.34|297.34|303.35|297.35|303.03|297.03|0
1600455300000|2020-09-18 18:55:00|303.33|297.33|303.95|297.95|304|298|303.32|297.32|0
1600455600000|2020-09-18 19:00:00|303.96|297.96|304.18|298.18|304.21|298.21|303.95|297.95|0
1600455900000|2020-09-18 19:05:00|304.19|298.19|304.02|298.02|304.22|298.22|303.98|297.98|0
1600456200000|2020-09-18 19:10:00|304.06|298.06|303.96|297.96|304.23|298.23|303.95|297.95|0
1600456500000|2020-09-18 19:15:00|303.97|297.97|303.72|297.72|303.99|297.99|303.47|297.47|0
1600456800000|2020-09-18 19:20:00|303.73|297.73|303.6|297.6|303.73|297.73|303.39|297.39|0
1600457100000|2020-09-18 19:25:00|303.61|297.61|303.84|297.84|303.84|297.84|303.56|297.56|0
1600457400000|2020-09-18 19:30:00|303.85|297.85|304.13|298.13|304.32|298.32|303.84|297.84|0
1600457700000|2020-09-18 19:35:00|304.12|298.12|304.44|298.44|304.45|298.45|304.1|298.1|0
1600458000000|2020-09-18 19:40:00|304.52|298.52|304.72|298.72|304.81|298.81|304.2|298.2|0
1600458300000|2020-09-18 19:45:00|304.73|298.73|304.6|298.6|304.79|298.79|304.51|298.51|0
1600458600000|2020-09-18 19:50:00|304.47|298.47|304.59|298.59|304.98|298.98|304.33|298.33|0
1600458900000|2020-09-18 19:55:00|304.64|298.64|304.76|298.76|305.03|299.03|304.62|298.62|0
1600695000000|2020-09-21 13:30:00|298.91|292.91|296.68|290.68|298.91|292.91|296.52|290.52|108075517
1600695300000|2020-09-21 13:35:00|296.66|290.66|296.22|290.22|297.23|291.23|295.32|289.32|0
1600695600000|2020-09-21 13:40:00|296.25|290.25|295.82|289.82|296.54|290.54|295.27|289.27|0
1600695900000|2020-09-21 13:45:00|295.78|289.78|296.89|290.89|296.93|290.93|295.75|289.75|0
1600696200000|2020-09-21 13:50:00|296.84|290.84|297.19|291.19|297.37|291.37|296.27|290.27|0
1600696500000|2020-09-21 13:55:00|297.13|291.13|297.69|291.69|297.7|291.7|296.51|290.51|0
1600696800000|2020-09-21 14:00:00|297.65|291.65|295.87|289.87|297.65|291.65|295.63|289.63|0
1600697100000|2020-09-21 14:05:00|295.84|289.84|295.66|289.66|295.96|289.96|295.6|289.6|0
1600697400000|2020-09-21 14:10:00|295.7|289.7|295.36|289.36|295.87|289.87|295.28|289.28|0
1600697700000|2020-09-21 14:15:00|295.35|289.35|295.09|289.09|295.7|289.7|295.09|289.09|0
1600698000000|2020-09-21 14:20:00|295.08|289.08|294.08|288.08|295.26|289.26|294.03|288.03|0
1600698300000|2020-09-21 14:25:00|294.14|288.14|293.3|287.3|294.43|288.43|293.22|287.22|0
1600698600000|2020-09-21 14:30:00|293.22|287.22|292.67|286.67|293.38|287.38|292.51|286.51|0
1600698900000|2020-09-21 14:35:00|292.71|286.71|291.66|285.66|292.71|286.71|291.66|285.66|0
1600699200000|2020-09-21 14:40:00|291.52|285.52|292.52|286.52|292.69|286.69|290.94|284.94|0
1600699500000|2020-09-21 14:45:00|292.51|286.51|293.7|287.7|293.75|287.75|292.5|286.5|0
1600699800000|2020-09-21 14:50:00|293.72|287.72|293.92|287.92|294.01|288.01|293.48|287.48|0
1600700100000|2020-09-21 14:55:00|293.91|287.91|294.1|288.1|294.33|288.33|293.82|287.82|0
1600700400000|2020-09-21 15:00:00|294.09|288.09|295.13|289.13|295.18|289.18|293.98|287.98|0
1600700700000|2020-09-21 15:05:00|295.04|289.04|295.1|289.1|295.47|289.47|295.04|289.04|0
1600701000000|2020-09-21 15:10:00|295.09|289.09|294.23|288.23|295.13|289.13|294.23|288.23|0
1600701300000|2020-09-21 15:15:00|294.24|288.24|293.64|287.64|294.24|288.24|293.45|287.45|0
1600701600000|2020-09-21 15:20:00|293.63|287.63|293.96|287.96|294.16|288.16|293.63|287.63|0
1600701900000|2020-09-21 15:25:00|293.97|287.97|294.51|288.51|294.68|288.68|293.93|287.93|0
1600702200000|2020-09-21 15:30:00|294.5|288.5|294.1|288.1|294.75|288.75|294.07|288.07|0
1600702500000|2020-09-21 15:35:00|294.11|288.11|294.03|288.03|294.16|288.16|293.7|287.7|0
1600702800000|2020-09-21 15:40:00|294|288|294.05|288.05|294.42|288.42|293.7|287.7|0
1600703100000|2020-09-21 15:45:00|294.06|288.06|294.7|288.7|294.71|288.71|294.06|288.06|0
1600703400000|2020-09-21 15:50:00|294.71|288.71|294.83|288.83|295.02|289.02|294.61|288.61|0
1600703700000|2020-09-21 15:55:00|294.81|288.81|294.44|288.44|294.93|288.93|294.41|288.41|0
1600704000000|2020-09-21 16:00:00|294.43|288.43|295.3|289.3|295.31|289.31|294.32|288.32|0
1600704300000|2020-09-21 16:05:00|295.28|289.28|295.89|289.89|295.89|289.89|295.21|289.21|0
1600704600000|2020-09-21 16:10:00|295.88|289.88|295.26|289.26|295.88|289.88|295.25|289.25|0
1600704900000|2020-09-21 16:15:00|295.25|289.25|295.61|289.61|295.72|289.72|295.25|289.25|0
1600705200000|2020-09-21 16:20:00|295.6|289.6|295.32|289.32|295.75|289.75|295.09|289.09|0
1600705500000|2020-09-21 16:25:00|295.31|289.31|295.32|289.32|295.48|289.48|295.29|289.29|0
1600705800000|2020-09-21 16:30:00|295.33|289.33|295.07|289.07|295.37|289.37|295.01|289.01|0
1600706100000|2020-09-21 16:35:00|295.08|289.08|295.85|289.85|295.87|289.87|295.04|289.04|0
1600706400000|2020-09-21 16:40:00|295.84|289.84|295.67|289.67|295.89|289.89|295.63|289.63|0
1600706700000|2020-09-21 16:45:00|295.68|289.68|295.01|289.01|295.71|289.71|295.01|289.01|0
1600707000000|2020-09-21 16:50:00|295|289|295.66|289.66|295.69|289.69|294.91|288.91|0
1600707300000|2020-09-21 16:55:00|295.67|289.67|295.42|289.42|295.8|289.8|295.17|289.17|0
1600707600000|2020-09-21 17:00:00|295.44|289.44|295.34|289.34|295.73|289.73|295.32|289.32|0
1600707900000|2020-09-21 17:05:00|295.33|289.33|295.19|289.19|295.48|289.48|295.19|289.19|0
1600708200000|2020-09-21 17:10:00|295.17|289.17|295.09|289.09|295.17|289.17|294.84|288.84|0
1600708500000|2020-09-21 17:15:00|295.1|289.1|295.16|289.16|295.47|289.47|295.09|289.09|0
1600708800000|2020-09-21 17:20:00|295.15|289.15|295.44|289.44|295.46|289.46|295.15|289.15|0
1600709100000|2020-09-21 17:25:00|295.46|289.46|295.52|289.52|295.58|289.58|295.32|289.32|0
1600709400000|2020-09-21 17:30:00|295.58|289.58|295.14|289.14|295.75|289.75|295.14|289.14|0
1600709700000|2020-09-21 17:35:00|295.13|289.13|295.18|289.18|295.26|289.26|294.95|288.95|0
1600710000000|2020-09-21 17:40:00|295.17|289.17|294.89|288.89|295.2|289.2|294.86|288.86|0
1600710300000|2020-09-21 17:45:00|294.9|288.9|294.56|288.56|294.93|288.93|294.42|288.42|0
1600710600000|2020-09-21 17:50:00|294.55|288.55|294.42|288.42|294.7|288.7|294.42|288.42|0
1600710900000|2020-09-21 17:55:00|294.43|288.43|294.21|288.21|294.44|288.44|294.2|288.2|0
1600711200000|2020-09-21 18:00:00|294.2|288.2|294.55|288.55|294.55|288.55|294.19|288.19|0
1600711500000|2020-09-21 18:05:00|294.57|288.57|294.15|288.15|294.57|288.57|293.99|287.99|0
1600711800000|2020-09-21 18:10:00|294.14|288.14|294.46|288.46|294.47|288.47|293.96|287.96|0
1600712100000|2020-09-21 18:15:00|294.47|288.47|294.12|288.12|294.47|288.47|294.12|288.12|0
1600712400000|2020-09-21 18:20:00|294.1|288.1|294.23|288.23|294.25|288.25|294.03|288.03|0
1600712700000|2020-09-21 18:25:00|294.22|288.22|293.75|287.75|294.24|288.24|293.71|287.71|0
1600713000000|2020-09-21 18:30:00|293.74|287.74|293.6|287.6|293.77|287.77|293.59|287.59|0
1600713300000|2020-09-21 18:35:00|293.53|287.53|293.16|287.16|293.56|287.56|293.13|287.13|0
1600713600000|2020-09-21 18:40:00|293.17|287.17|293.19|287.19|293.48|287.48|293.16|287.16|0
1600713900000|2020-09-21 18:45:00|293.17|287.17|293.41|287.41|293.44|287.44|293.15|287.15|0
1600714200000|2020-09-21 18:50:00|293.42|287.42|293.9|287.9|293.96|287.96|293.35|287.35|0
1600714500000|2020-09-21 18:55:00|293.91|287.91|294.14|288.14|294.16|288.16|293.9|287.9|0
1600714800000|2020-09-21 19:00:00|294.31|288.31|294.66|288.66|294.67|288.67|294.26|288.26|0
1600715100000|2020-09-21 19:05:00|294.64|288.64|294.68|288.68|294.8|288.8|294.51|288.51|0
1600715400000|2020-09-21 19:10:00|294.67|288.67|295.27|289.27|295.35|289.35|294.64|288.64|0
1600715700000|2020-09-21 19:15:00|295.28|289.28|295.06|289.06|295.28|289.28|294.97|288.97|0
1600716000000|2020-09-21 19:20:00|295.01|289.01|295.24|289.24|295.28|289.28|294.84|288.84|0
1600716300000|2020-09-21 19:25:00|295.26|289.26|295.13|289.13|295.45|289.45|295.03|289.03|0
1600716600000|2020-09-21 19:30:00|295.14|289.14|294.47|288.47|295.22|289.22|294.32|288.32|0
1600716900000|2020-09-21 19:35:00|294.48|288.48|294.87|288.87|294.96|288.96|294.47|288.47|0
1600717200000|2020-09-21 19:40:00|294.88|288.88|294.72|288.72|294.88|288.88|294.48|288.48|0
1600717500000|2020-09-21 19:45:00|294.75|288.75|294.98|288.98|295.13|289.13|294.75|288.75|0
1600717800000|2020-09-21 19:50:00|294.97|288.97|295.06|289.06|295.67|289.67|294.97|288.97|0
1600718100000|2020-09-21 19:55:00|295.05|289.05|295.24|289.24|295.57|289.57|294.86|288.86|0
1600781400000|2020-09-22 13:30:00|295.91|289.91|295.58|289.58|295.96|289.96|295.42|289.42|0
1600781700000|2020-09-22 13:35:00|295.6|289.6|296.37|290.37|296.4|290.4|295.03|289.03|0
1600782000000|2020-09-22 13:40:00|296.38|290.38|297.31|291.31|298.04|292.04|296.38|290.38|0
1600782300000|2020-09-22 13:45:00|297.39|291.39|294.81|288.81|297.5|291.5|294.81|288.81|0
1600782600000|2020-09-22 13:50:00|294.86|288.86|294.54|288.54|294.89|288.89|294.01|288.01|0
1600782900000|2020-09-22 13:55:00|294.55|288.55|294.71|288.71|294.94|288.94|294.27|288.27|0
1600783200000|2020-09-22 14:00:00|294.74|288.74|294.15|288.15|294.85|288.85|294.11|288.11|0
1600783500000|2020-09-22 14:05:00|294.19|288.19|294.37|288.37|294.44|288.44|294.03|288.03|0
1600783800000|2020-09-22 14:10:00|294.41|288.41|295.4|289.4|295.5|289.5|294.25|288.25|0
1600784100000|2020-09-22 14:15:00|295.45|289.45|295.54|289.54|295.65|289.65|295.29|289.29|0
1600784400000|2020-09-22 14:20:00|295.3|289.3|294.82|288.82|295.56|289.56|294.81|288.81|0
1600784700000|2020-09-22 14:25:00|294.81|288.81|295.46|289.46|295.46|289.46|294.78|288.78|0
1600785000000|2020-09-22 14:30:00|295.45|289.45|295.06|289.06|295.49|289.49|294.99|288.99|0
1600785300000|2020-09-22 14:35:00|295.08|289.08|295.4|289.4|295.72|289.72|295.08|289.08|0
1600785600000|2020-09-22 14:40:00|295.39|289.39|295.1|289.1|295.49|289.49|295.04|289.04|0
1600785900000|2020-09-22 14:45:00|295.11|289.11|294.6|288.6|295.12|289.12|294.48|288.48|0
1600786200000|2020-09-22 14:50:00|294.64|288.64|294.62|288.62|294.95|288.95|294.6|288.6|0
1600786500000|2020-09-22 14:55:00|294.61|288.61|293.56|287.56|294.62|288.62|293.52|287.52|0
1600786800000|2020-09-22 15:00:00|293.45|287.45|293.24|287.24|293.7|287.7|293.23|287.23|0
1600787100000|2020-09-22 15:05:00|293.25|287.25|293.86|287.86|293.89|287.89|293.14|287.14|0
1600787400000|2020-09-22 15:10:00|293.92|287.92|293.81|287.81|294|288|293.64|287.64|0
1600787700000|2020-09-22 15:15:00|293.82|287.82|294.33|288.33|294.38|288.38|293.69|287.69|0
1600788000000|2020-09-22 15:20:00|294.34|288.34|296.68|290.68|296.71|290.71|294.31|288.31|0
1600788300000|2020-09-22 15:25:00|296.62|290.62|297.98|291.98|298.26|292.26|296.62|290.62|0
1600788600000|2020-09-22 15:30:00|298.06|292.06|297.67|291.67|299.08|293.08|297.46|291.46|0
1600788900000|2020-09-22 15:35:00|297.7|291.7|298.19|292.19|298.46|292.46|297.44|291.44|0
1600789200000|2020-09-22 15:40:00|298.25|292.25|297.53|291.53|298.26|292.26|297.5|291.5|0
1600789500000|2020-09-22 15:45:00|297.5|291.5|298.06|292.06|298.08|292.08|297.43|291.43|0
1600789800000|2020-09-22 15:50:00|298.03|292.03|298.22|292.22|298.22|292.22|297.9|291.9|0
1600790100000|2020-09-22 15:55:00|298.23|292.23|299.39|293.39|299.76|293.76|298.17|292.17|0
1600790400000|2020-09-22 16:00:00|299.27|293.27|299.42|293.42|299.64|293.64|299.12|293.12|0
1600790700000|2020-09-22 16:05:00|299.38|293.38|299.16|293.16|299.46|293.46|299.01|293.01|0
1600791000000|2020-09-22 16:10:00|299.12|293.12|299.25|293.25|299.4|293.4|299.03|293.03|0
1600791300000|2020-09-22 16:15:00|299.38|293.38|299.87|293.87|300.17|294.17|299.21|293.21|0
1600791600000|2020-09-22 16:20:00|299.89|293.89|301.39|295.39|301.86|295.86|299.84|293.84|0
1600791900000|2020-09-22 16:25:00|301.42|295.42|300.91|294.91|301.42|295.42|300.72|294.72|0
1600792200000|2020-09-22 16:30:00|300.94|294.94|302.16|296.16|302.2|296.2|300.72|294.72|0
1600792500000|2020-09-22 16:35:00|302.05|296.05|301.65|295.65|302.55|296.55|301.22|295.22|0
1600792800000|2020-09-22 16:40:00|301.7|295.7|301.4|295.4|301.7|295.7|300.93|294.93|0
1600793100000|2020-09-22 16:45:00|301.41|295.41|300.24|294.24|301.44|295.44|300.24|294.24|0
1600793400000|2020-09-22 16:50:00|300.23|294.23|302.32|296.32|302.36|296.36|300.23|294.23|0
1600793700000|2020-09-22 16:55:00|302.35|296.35|303.03|297.03|303.3|297.3|301.99|295.99|0
1600794000000|2020-09-22 17:00:00|303.04|297.04|302.13|296.13|303.21|297.21|302.07|296.07|0
1600794300000|2020-09-22 17:05:00|302.18|296.18|302.65|296.65|302.82|296.82|301.77|295.77|0
1600794600000|2020-09-22 17:10:00|302.7|296.7|302.13|296.13|302.82|296.82|301.77|295.77|0
1600794900000|2020-09-22 17:15:00|302.16|296.16|302.67|296.67|302.98|296.98|302.16|296.16|0
1600795200000|2020-09-22 17:20:00|302.7|296.7|304.11|298.11|304.17|298.17|302.62|296.62|0
1600795500000|2020-09-22 17:25:00|304.14|298.14|303.97|297.97|304.8|298.8|303.97|297.97|0
1600795800000|2020-09-22 17:30:00|303.99|297.99|303.98|297.98|304.71|298.71|303.9|297.9|0
1600796100000|2020-09-22 17:35:00|304.03|298.03|304.09|298.09|304.2|298.2|303.73|297.73|0
1600796400000|2020-09-22 17:40:00|304.11|298.11|304.37|298.37|304.59|298.59|304.06|298.06|0
1600796700000|2020-09-22 17:45:00|304.42|298.42|304.05|298.05|304.44|298.44|303.94|297.94|0
1600797000000|2020-09-22 17:50:00|304.07|298.07|303.93|297.93|304.07|298.07|303.55|297.55|0
1600797300000|2020-09-22 17:55:00|303.94|297.94|303.86|297.86|303.94|297.94|303.5|297.5|0
1600797600000|2020-09-22 18:00:00|303.87|297.87|303.58|297.58|303.92|297.92|303.43|297.43|0
1600797900000|2020-09-22 18:05:00|303.56|297.56|303.63|297.63|303.74|297.74|303.19|297.19|0
1600798200000|2020-09-22 18:10:00|303.6|297.6|303.5|297.5|303.6|297.6|303.07|297.07|0
1600798500000|2020-09-22 18:15:00|303.47|297.47|303.41|297.41|303.56|297.56|303.25|297.25|0
1600798800000|2020-09-22 18:20:00|303.4|297.4|303.16|297.16|303.64|297.64|303.13|297.13|0
1600799100000|2020-09-22 18:25:00|303.14|297.14|302.79|296.79|303.38|297.38|302.68|296.68|0
1600799400000|2020-09-22 18:30:00|302.8|296.8|303.01|297.01|303.08|297.08|302.63|296.63|0
1600799700000|2020-09-22 18:35:00|303.03|297.03|303.33|297.33|303.43|297.43|302.88|296.88|0
1600800000000|2020-09-22 18:40:00|303.29|297.29|303.25|297.25|303.62|297.62|303.11|297.11|0
1600800300000|2020-09-22 18:45:00|303.27|297.27|302.5|296.5|303.27|297.27|302.47|296.47|0
1600800600000|2020-09-22 18:50:00|302.4|296.4|302.86|296.86|302.92|296.92|302.34|296.34|0
1600800900000|2020-09-22 18:55:00|302.81|296.81|302.88|296.88|302.99|296.99|302.46|296.46|0
1600801200000|2020-09-22 19:00:00|302.85|296.85|303.61|297.61|303.61|297.61|302.67|296.67|0
1600801500000|2020-09-22 19:05:00|303.58|297.58|303.98|297.98|304.42|298.42|303.56|297.56|0
1600801800000|2020-09-22 19:10:00|303.99|297.99|303.85|297.85|304.13|298.13|303.8|297.8|0
1600802100000|2020-09-22 19:15:00|303.82|297.82|304.66|298.66|304.73|298.73|303.73|297.73|0
1600802400000|2020-09-22 19:20:00|304.73|298.73|304.49|298.49|304.79|298.79|304.35|298.35|0
1600802700000|2020-09-22 19:25:00|304.5|298.5|305.14|299.14|305.14|299.14|304.5|298.5|0
1600803000000|2020-09-22 19:30:00|305.12|299.12|304.7|298.7|305.22|299.22|304.48|298.48|0
1600803300000|2020-09-22 19:35:00|304.71|298.71|304.04|298.04|304.72|298.72|303.73|297.73|0
1600803600000|2020-09-22 19:40:00|304.08|298.08|304.14|298.14|304.19|298.19|303.79|297.79|0
1600803900000|2020-09-22 19:45:00|304.08|298.08|303.47|297.47|304.12|298.12|303.33|297.33|0
1600804200000|2020-09-22 19:50:00|303.45|297.45|303.26|297.26|303.7|297.7|302.92|296.92|0
1600804500000|2020-09-22 19:55:00|303.23|297.23|303.16|297.16|303.43|297.43|302.86|296.86|0
1600867800000|2020-09-23 13:30:00|296.82|290.82|296.93|290.93|297.15|291.15|296.7|290.7|0
1600868100000|2020-09-23 13:35:00|296.97|290.97|294.91|288.91|297.12|291.12|294.89|288.89|0
1600868400000|2020-09-23 13:40:00|294.95|288.95|293.58|287.58|295|289|293.29|287.29|0
1600868700000|2020-09-23 13:45:00|293.57|287.57|292.64|286.64|293.59|287.59|292.11|286.11|0
1600869000000|2020-09-23 13:50:00|292.63|286.63|290.66|284.66|292.63|286.63|290.11|284.11|0
1600869300000|2020-09-23 13:55:00|290.64|284.64|290.19|284.19|291.12|285.12|289.8|283.8|0
1600869600000|2020-09-23 14:00:00|290.2|284.2|291.21|285.21|291.23|285.23|290.13|284.13|0
1600869900000|2020-09-23 14:05:00|291.22|285.22|290.13|284.13|291.22|285.22|289.38|283.38|0
1600870200000|2020-09-23 14:10:00|290.12|284.12|289.54|283.54|290.54|284.54|289.54|283.54|0
1600870500000|2020-09-23 14:15:00|289.6|283.6|288.86|282.86|289.6|283.6|288.46|282.46|0
1600870800000|2020-09-23 14:20:00|288.85|282.85|288.27|282.27|289.08|283.08|288.1|282.1|0
1600871100000|2020-09-23 14:25:00|288.39|282.39|288.25|282.25|289.72|283.72|288.25|282.25|0
1600871400000|2020-09-23 14:30:00|288.31|282.31|288.62|282.62|289.03|283.03|288.31|282.31|0
1600871700000|2020-09-23 14:35:00|288.61|282.61|288.08|282.08|288.61|282.61|287.62|281.62|0
1600872000000|2020-09-23 14:40:00|288.05|282.05|288.74|282.74|288.87|282.87|287.94|281.94|0
1600872300000|2020-09-23 14:45:00|288.73|282.73|289.04|283.04|289.04|283.04|288.58|282.58|0
1600872600000|2020-09-23 14:50:00|289.16|283.16|288.64|282.64|289.16|283.16|288.44|282.44|0
1600872900000|2020-09-23 14:55:00|288.66|282.66|288.32|282.32|289.09|283.09|288.31|282.31|0
1600873200000|2020-09-23 15:00:00|288.34|282.34|288.34|282.34|288.7|282.7|288.26|282.26|0
1600873500000|2020-09-23 15:05:00|288.32|282.32|288.55|282.55|288.62|282.62|288.32|282.32|0
1600873800000|2020-09-23 15:10:00|288.53|282.53|288.67|282.67|288.67|282.67|288.13|282.13|0
1600874100000|2020-09-23 15:15:00|288.7|282.7|288.04|282.04|288.89|282.89|287.89|281.89|0
1600874400000|2020-09-23 15:20:00|288.13|282.13|287.78|281.78|288.16|282.16|287.6|281.6|0
1600874700000|2020-09-23 15:25:00|287.77|281.77|287.87|281.87|288.14|282.14|287.68|281.68|0
1600875000000|2020-09-23 15:30:00|287.86|281.86|287.36|281.36|287.92|281.92|287.36|281.36|0
1600875300000|2020-09-23 15:35:00|287.38|281.38|287.36|281.36|287.43|281.43|286.78|280.78|0
1600875600000|2020-09-23 15:40:00|287.37|281.37|288.19|282.19|288.21|282.21|287.33|281.33|0
1600875900000|2020-09-23 15:45:00|288.16|282.16|287.25|281.25|288.16|282.16|287.24|281.24|0
1600876200000|2020-09-23 15:50:00|287.32|281.32|287.15|281.15|287.33|281.33|287.06|281.06|0
1600876500000|2020-09-23 15:55:00|287.14|281.14|286.83|280.83|287.15|281.15|286.79|280.79|0
1600876800000|2020-09-23 16:00:00|286.81|280.81|286.6|280.6|287.07|281.07|286.6|280.6|0
1600877100000|2020-09-23 16:05:00|286.58|280.58|286.86|280.86|286.87|280.87|286.49|280.49|0
1600877400000|2020-09-23 16:10:00|286.87|280.87|286.78|280.78|287.09|281.09|286.75|280.75|0
1600877700000|2020-09-23 16:15:00|286.86|280.86|286.1|280.1|286.87|280.87|286.02|280.02|0
1600878000000|2020-09-23 16:20:00|286.11|280.11|286.44|280.44|286.5|280.5|286.11|280.11|0
1600878300000|2020-09-23 16:25:00|286.45|280.45|286.03|280.03|286.5|280.5|285.96|279.96|0
1600878600000|2020-09-23 16:30:00|286.02|280.02|286.18|280.18|286.28|280.28|285.89|279.89|0
1600878900000|2020-09-23 16:35:00|286.17|280.17|286.19|280.19|286.19|280.19|285.82|279.82|0
1600879200000|2020-09-23 16:40:00|286.18|280.18|288.36|282.36|288.36|282.36|286.06|280.06|0
1600879500000|2020-09-23 16:45:00|288.37|282.37|287.99|281.99|288.4|282.4|287.64|281.64|0
1600879800000|2020-09-23 16:50:00|287.98|281.98|287.33|281.33|287.98|281.98|287.2|281.2|0
1600880100000|2020-09-23 16:55:00|287.27|281.27|287.5|281.5|287.69|281.69|287.22|281.22|0
1600880400000|2020-09-23 17:00:00|287.54|281.54|286.86|280.86|287.59|281.59|286.81|280.81|0
1600880700000|2020-09-23 17:05:00|286.85|280.85|286.7|280.7|286.85|280.85|286.61|280.61|0
1600881000000|2020-09-23 17:10:00|286.68|280.68|286.71|280.71|286.78|280.78|286.51|280.51|0
1600881300000|2020-09-23 17:15:00|286.77|280.77|287.26|281.26|287.37|281.37|286.77|280.77|0
1600881600000|2020-09-23 17:20:00|287.21|281.21|286.66|280.66|287.26|281.26|286.51|280.51|0
1600881900000|2020-09-23 17:25:00|286.67|280.67|286.36|280.36|286.95|280.95|286.31|280.31|0
1600882200000|2020-09-23 17:30:00|286.33|280.33|286.74|280.74|286.84|280.84|286.18|280.18|0
1600882500000|2020-09-23 17:35:00|286.72|280.72|286.45|280.45|286.81|280.81|286.43|280.43|0
1600882800000|2020-09-23 17:40:00|286.44|280.44|286.23|280.23|286.54|280.54|286.23|280.23|0
1600883100000|2020-09-23 17:45:00|286.21|280.21|285.93|279.93|286.21|280.21|285.75|279.75|0
1600883400000|2020-09-23 17:50:00|285.91|279.91|285.23|279.23|285.91|279.91|285.08|279.08|0
1600883700000|2020-09-23 17:55:00|285.22|279.22|284.98|278.98|285.27|279.27|284.78|278.78|0
1600884000000|2020-09-23 18:00:00|284.95|278.95|284.28|278.28|284.95|278.95|284.28|278.28|0
1600884300000|2020-09-23 18:05:00|284.25|278.25|283.75|277.75|284.54|278.54|283.68|277.68|0
1600884600000|2020-09-23 18:10:00|283.71|277.71|283.43|277.43|283.8|277.8|283.35|277.35|0
1600884900000|2020-09-23 18:15:00|283.44|277.44|283.15|277.15|283.62|277.62|282.89|276.89|0
1600885200000|2020-09-23 18:20:00|283.17|277.17|282.86|276.86|283.23|277.23|282.69|276.69|0
1600885500000|2020-09-23 18:25:00|282.84|276.84|282.8|276.8|282.87|276.87|282.64|276.64|0
1600885800000|2020-09-23 18:30:00|282.89|276.89|281.86|275.86|282.91|276.91|281.86|275.86|0
1600886100000|2020-09-23 18:35:00|281.87|275.87|282.2|276.2|282.25|276.25|281.76|275.76|0
1600886400000|2020-09-23 18:40:00|282.19|276.19|281.55|275.55|282.25|276.25|281.38|275.38|0
1600886700000|2020-09-23 18:45:00|281.58|275.58|281.25|275.25|281.76|275.76|281.24|275.24|0
1600887000000|2020-09-23 18:50:00|281.29|275.29|281.33|275.33|281.81|275.81|281.29|275.29|0
1600887300000|2020-09-23 18:55:00|281.26|275.26|280.97|274.97|281.26|275.26|280.94|274.94|0
1600887600000|2020-09-23 19:00:00|280.98|274.98|280.69|274.69|281.32|275.32|280.69|274.69|0
1600887900000|2020-09-23 19:05:00|280.7|274.7|281.05|275.05|281.3|275.3|280.31|274.31|0
1600888200000|2020-09-23 19:10:00|281.04|275.04|282.08|276.08|282.08|276.08|280.93|274.93|0
1600888500000|2020-09-23 19:15:00|282.07|276.07|282.14|276.14|282.32|276.32|281.96|275.96|0
1600888800000|2020-09-23 19:20:00|282.16|276.16|282.36|276.36|282.55|276.55|281.97|275.97|0
1600889100000|2020-09-23 19:25:00|282.3|276.3|282.28|276.28|282.42|276.42|282.08|276.08|0
1600889400000|2020-09-23 19:30:00|282.27|276.27|282.16|276.16|282.45|276.45|282.08|276.08|0
1600889700000|2020-09-23 19:35:00|282.07|276.07|281.89|275.89|282.14|276.14|281.81|275.81|0
1600890000000|2020-09-23 19:40:00|281.77|275.77|282.06|276.06|282.08|276.08|281.6|275.6|0
1600890300000|2020-09-23 19:45:00|282.01|276.01|281.1|275.1|282.06|276.06|281.02|275.02|0
1600890600000|2020-09-23 19:50:00|281.11|275.11|281.05|275.05|281.24|275.24|280.65|274.65|0
1600890900000|2020-09-23 19:55:00|281.1|275.1|281.69|275.69|281.86|275.86|281.06|275.06|0
1600954200000|2020-09-24 13:30:00|278.78|272.78|276.77|270.77|278.89|272.89|276.48|270.48|216151034
1600954500000|2020-09-24 13:35:00|276.79|270.79|274.34|268.34|277.2|271.2|274.26|268.26|0
1600954800000|2020-09-24 13:40:00|274.38|268.38|273.14|267.14|274.38|268.38|272.31|266.31|0
1600955100000|2020-09-24 13:45:00|273.12|267.12|276.03|270.03|276.04|270.04|272.83|266.83|0
1600955400000|2020-09-24 13:50:00|276.04|270.04|276.64|270.64|276.73|270.73|275.97|269.97|0
1600955700000|2020-09-24 13:55:00|276.65|270.65|276.78|270.78|277.35|271.35|276.48|270.48|0
1600956000000|2020-09-24 14:00:00|276.82|270.82|278.19|272.19|279.24|273.24|276.82|270.82|0
1600956300000|2020-09-24 14:05:00|278.21|272.21|279.5|273.5|279.69|273.69|278.15|272.15|0
1600956600000|2020-09-24 14:10:00|279.57|273.57|278.53|272.53|279.68|273.68|278.29|272.29|0
1600956900000|2020-09-24 14:15:00|278.54|272.54|279.41|273.41|279.82|273.82|278.54|272.54|0
1600957200000|2020-09-24 14:20:00|279.4|273.4|278.06|272.06|279.4|273.4|278.03|272.03|0
1600957500000|2020-09-24 14:25:00|278.07|272.07|277.07|271.07|278.11|272.11|276.95|270.95|0
1600957800000|2020-09-24 14:30:00|277.05|271.05|275.67|269.67|277.11|271.11|275.62|269.62|0
1600958100000|2020-09-24 14:35:00|275.73|269.73|275.75|269.75|275.95|269.95|275.32|269.32|0
1600958400000|2020-09-24 14:40:00|275.74|269.74|276.23|270.23|276.58|270.58|275.68|269.68|0
1600958700000|2020-09-24 14:45:00|276.24|270.24|277.31|271.31|277.52|271.52|276.24|270.24|0
1600959000000|2020-09-24 14:50:00|277.29|271.29|277.77|271.77|277.82|271.82|277.03|271.03|0
1600959300000|2020-09-24 14:55:00|277.73|271.73|278.26|272.26|278.41|272.41|277.56|271.56|0
1600959600000|2020-09-24 15:00:00|278.24|272.24|278.16|272.16|278.73|272.73|277.87|271.87|0
1600959900000|2020-09-24 15:05:00|278.18|272.18|277.19|271.19|278.19|272.19|277.08|271.08|0
1600960200000|2020-09-24 15:10:00|277.2|271.2|277.96|271.96|277.97|271.97|277.18|271.18|0
1600960500000|2020-09-24 15:15:00|278|272|277.7|271.7|278.21|272.21|277.55|271.55|0
1600960800000|2020-09-24 15:20:00|277.69|271.69|278.45|272.45|278.47|272.47|277.5|271.5|0
1600961100000|2020-09-24 15:25:00|278.46|272.46|279.14|273.14|279.23|273.23|278.46|272.46|0
1600961400000|2020-09-24 15:30:00|279.12|273.12|280.16|274.16|280.32|274.32|279.12|273.12|0
1600961700000|2020-09-24 15:35:00|280.15|274.15|280.6|274.6|280.61|274.61|280.14|274.14|0
1600962000000|2020-09-24 15:40:00|280.64|274.64|280.23|274.23|280.75|274.75|280.22|274.22|0
1600962300000|2020-09-24 15:45:00|280.24|274.24|280.16|274.16|280.58|274.58|280.1|274.1|0
1600962600000|2020-09-24 15:50:00|280.17|274.17|280.45|274.45|280.51|274.51|280.15|274.15|0
1600962900000|2020-09-24 15:55:00|280.46|274.46|281.66|275.66|281.68|275.68|280.34|274.34|0
1600963200000|2020-09-24 16:00:00|281.67|275.67|282.24|276.24|282.28|276.28|281.63|275.63|0
1600963500000|2020-09-24 16:05:00|282.25|276.25|282.49|276.49|282.73|276.73|282.19|276.19|0
1600963800000|2020-09-24 16:10:00|282.5|276.5|282.3|276.3|283.19|277.19|282.2|276.2|0
1600964100000|2020-09-24 16:15:00|282.33|276.33|282.24|276.24|282.64|276.64|282.21|276.21|0
1600964400000|2020-09-24 16:20:00|282.25|276.25|282.14|276.14|282.33|276.33|282.11|276.11|0
1600964700000|2020-09-24 16:25:00|282.17|276.17|282.81|276.81|282.91|276.91|282.11|276.11|0
1600965000000|2020-09-24 16:30:00|282.84|276.84|281.57|275.57|282.86|276.86|281.57|275.57|0
1600965300000|2020-09-24 16:35:00|281.6|275.6|280.34|274.34|281.6|275.6|280.34|274.34|0
1600965600000|2020-09-24 16:40:00|280.32|274.32|280.25|274.25|280.32|274.32|280.14|274.14|0
1600965900000|2020-09-24 16:45:00|280.24|274.24|280.62|274.62|280.64|274.64|280.23|274.23|0
1600966200000|2020-09-24 16:50:00|280.59|274.59|280.17|274.17|280.75|274.75|280.05|274.05|0
1600966500000|2020-09-24 16:55:00|280.18|274.18|280.83|274.83|280.86|274.86|280.16|274.16|0
1600966800000|2020-09-24 17:00:00|280.82|274.82|280.85|274.85|280.9|274.9|280.72|274.72|0
1600967100000|2020-09-24 17:05:00|280.84|274.84|280.67|274.67|280.94|274.94|280.52|274.52|0
1600967400000|2020-09-24 17:10:00|280.68|274.68|281.14|275.14|281.17|275.17|280.65|274.65|0
1600967700000|2020-09-24 17:15:00|281.21|275.21|281.13|275.13|281.46|275.46|281.08|275.08|0
1600968000000|2020-09-24 17:20:00|281.14|275.14|281.13|275.13|281.25|275.25|281.08|275.08|0
1600968300000|2020-09-24 17:25:00|281.12|275.12|281.32|275.32|281.32|275.32|280.85|274.85|0
1600968600000|2020-09-24 17:30:00|281.33|275.33|282.22|276.22|282.22|276.22|281.14|275.14|0
1600968900000|2020-09-24 17:35:00|282.17|276.17|281.99|275.99|282.17|276.17|281.79|275.79|0
1600969200000|2020-09-24 17:40:00|282|276|281.65|275.65|282.02|276.02|281.6|275.6|0
1600969500000|2020-09-24 17:45:00|281.66|275.66|281.43|275.43|281.7|275.7|281.34|275.34|0
1600969800000|2020-09-24 17:50:00|281.42|275.42|281.57|275.57|281.57|275.57|281.34|275.34|0
1600970100000|2020-09-24 17:55:00|281.54|275.54|280.59|274.59|281.54|275.54|280.54|274.54|0
1600970400000|2020-09-24 18:00:00|280.6|274.6|280.34|274.34|280.68|274.68|280.24|274.24|0
1600970700000|2020-09-24 18:05:00|280.33|274.33|280.28|274.28|280.36|274.36|280.02|274.02|0
1600971000000|2020-09-24 18:10:00|280.27|274.27|280.23|274.23|280.36|274.36|280.19|274.19|0
1600971300000|2020-09-24 18:15:00|280.24|274.24|279.39|273.39|280.35|274.35|279.39|273.39|0
1600971600000|2020-09-24 18:20:00|279.4|273.4|278.9|272.9|279.41|273.41|278.88|272.88|0
1600971900000|2020-09-24 18:25:00|278.91|272.91|278.83|272.83|279.2|273.2|278.82|272.82|0
1600972200000|2020-09-24 18:30:00|278.85|272.85|278.9|272.9|279.25|273.25|278.85|272.85|0
1600972500000|2020-09-24 18:35:00|278.89|272.89|278.92|272.92|278.92|272.92|278.57|272.57|0
1600972800000|2020-09-24 18:40:00|278.89|272.89|279.61|273.61|279.61|273.61|278.84|272.84|0
1600973100000|2020-09-24 18:45:00|279.59|273.59|279.15|273.15|279.64|273.64|278.99|272.99|0
1600973400000|2020-09-24 18:50:00|279.08|273.08|278.71|272.71|279.21|273.21|278.7|272.7|0
1600973700000|2020-09-24 18:55:00|278.76|272.76|277.9|271.9|278.85|272.85|277.89|271.89|0
1600974000000|2020-09-24 19:00:00|277.91|271.91|277.73|271.73|278|272|277.51|271.51|0
1600974300000|2020-09-24 19:05:00|277.72|271.72|277.79|271.79|277.9|271.9|277.58|271.58|0
1600974600000|2020-09-24 19:10:00|277.77|271.77|277.87|271.87|277.92|271.92|277.6|271.6|0
1600974900000|2020-09-24 19:15:00|277.84|271.84|277.32|271.32|277.97|271.97|277.29|271.29|0
1600975200000|2020-09-24 19:20:00|277.28|271.28|276.54|270.54|277.28|271.28|276.52|270.52|0
1600975500000|2020-09-24 19:25:00|276.53|270.53|276.73|270.73|276.82|270.82|276.38|270.38|0
1600975800000|2020-09-24 19:30:00|276.72|270.72|276.85|270.85|276.93|270.93|276.6|270.6|0
1600976100000|2020-09-24 19:35:00|276.86|270.86|277.56|271.56|277.56|271.56|276.65|270.65|0
1600976400000|2020-09-24 19:40:00|277.58|271.58|277.99|271.99|278.01|272.01|277.51|271.51|0
1600976700000|2020-09-24 19:45:00|278.04|272.04|278.19|272.19|278.54|272.54|278.02|272.02|0
1600977000000|2020-09-24 19:50:00|278.2|272.2|277.96|271.96|278.2|272.2|277.58|271.58|0
1600977300000|2020-09-24 19:55:00|278.1|272.1|278.16|272.16|278.36|272.36|277.91|271.91|0
1601040600000|2020-09-25 13:30:00|276.43|270.43|277.87|271.87|277.89|271.89|276.37|270.37|0
1601040900000|2020-09-25 13:35:00|277.95|271.95|279.11|273.11|279.17|273.17|277.64|271.64|0
1601041200000|2020-09-25 13:40:00|279.12|273.12|278.86|272.86|280.29|274.29|278.85|272.85|0
1601041500000|2020-09-25 13:45:00|278.87|272.87|278.69|272.69|279.33|273.33|278.22|272.22|0
1601041800000|2020-09-25 13:50:00|278.68|272.68|278.74|272.74|279.49|273.49|278.27|272.27|0
1601042100000|2020-09-25 13:55:00|278.76|272.76|278.56|272.56|279.17|273.17|278.01|272.01|0
1601042400000|2020-09-25 14:00:00|278.57|272.57|279.1|273.1|279.32|273.32|278.57|272.57|0
1601042700000|2020-09-25 14:05:00|279.14|273.14|277.95|271.95|279.15|273.15|277.93|271.93|0
1601043000000|2020-09-25 14:10:00|277.94|271.94|276.81|270.81|277.94|271.94|276.6|270.6|0
1601043300000|2020-09-25 14:15:00|276.8|270.8|277.66|271.66|277.73|271.73|276.76|270.76|0
1601043600000|2020-09-25 14:20:00|277.67|271.67|278.16|272.16|278.54|272.54|277.54|271.54|0
1601043900000|2020-09-25 14:25:00|278.17|272.17|278.27|272.27|278.65|272.65|278.17|272.17|0
1601044200000|2020-09-25 14:30:00|278.28|272.28|277.47|271.47|278.28|272.28|277.43|271.43|0
1601044500000|2020-09-25 14:35:00|277.21|271.21|277.36|271.36|277.43|271.43|277.15|271.15|0
1601044800000|2020-09-25 14:40:00|277.38|271.38|277.6|271.6|277.84|271.84|277.36|271.36|0
1601045100000|2020-09-25 14:45:00|277.57|271.57|277.05|271.05|277.63|271.63|277.04|271.04|0
1601045400000|2020-09-25 14:50:00|277.06|271.06|277.53|271.53|277.53|271.53|276.77|270.77|0
1601045700000|2020-09-25 14:55:00|277.51|271.51|277.84|271.84|277.88|271.88|277.51|271.51|0
1601046000000|2020-09-25 15:00:00|277.9|271.9|276.96|270.96|277.9|271.9|276.96|270.96|0
1601046300000|2020-09-25 15:05:00|276.94|270.94|276.65|270.65|277.11|271.11|276.65|270.65|0
1601046600000|2020-09-25 15:10:00|276.67|270.67|276.98|270.98|277.02|271.02|276.5|270.5|0
1601046900000|2020-09-25 15:15:00|276.97|270.97|276.79|270.79|277.17|271.17|276.54|270.54|0
1601047200000|2020-09-25 15:20:00|276.77|270.77|276.92|270.92|277.02|271.02|276.7|270.7|0
1601047500000|2020-09-25 15:25:00|276.9|270.9|276.71|270.71|277.04|271.04|276.71|270.71|0
1601047800000|2020-09-25 15:30:00|276.74|270.74|276.54|270.54|276.74|270.74|276.36|270.36|0
1601048100000|2020-09-25 15:35:00|276.57|270.57|276.46|270.46|276.78|270.78|276.45|270.45|0
1601048400000|2020-09-25 15:40:00|276.51|270.51|276.34|270.34|276.82|270.82|276.32|270.32|0
1601048700000|2020-09-25 15:45:00|276.3|270.3|276.04|270.04|276.31|270.31|276.04|270.04|0
1601049000000|2020-09-25 15:50:00|276.09|270.09|275.88|269.88|276.24|270.24|275.88|269.88|0
1601049300000|2020-09-25 15:55:00|275.89|269.89|275.82|269.82|275.94|269.94|275.77|269.77|0
1601049600000|2020-09-25 16:00:00|275.83|269.83|275.91|269.91|275.94|269.94|275.7|269.7|0
1601049900000|2020-09-25 16:05:00|275.94|269.94|276.22|270.22|276.24|270.24|275.94|269.94|0
1601050200000|2020-09-25 16:10:00|276.2|270.2|276.27|270.27|276.32|270.32|276.19|270.19|0
1601050500000|2020-09-25 16:15:00|276.28|270.28|275.57|269.57|276.29|270.29|275.54|269.54|0
1601050800000|2020-09-25 16:20:00|275.56|269.56|275.8|269.8|275.89|269.89|275.34|269.34|0
1601051100000|2020-09-25 16:25:00|275.78|269.78|275.52|269.52|275.8|269.8|275.52|269.52|0
1601051400000|2020-09-25 16:30:00|275.55|269.55|275.75|269.75|275.76|269.76|275.19|269.19|0
1601051700000|2020-09-25 16:35:00|275.72|269.72|276.18|270.18|276.18|270.18|275.67|269.67|0
1601052000000|2020-09-25 16:40:00|276.19|270.19|276.47|270.47|276.69|270.69|276.19|270.19|0
1601052300000|2020-09-25 16:45:00|276.41|270.41|276.4|270.4|276.42|270.42|276.24|270.24|0
1601052600000|2020-09-25 16:50:00|276.33|270.33|276.75|270.75|276.75|270.75|276.33|270.33|0
1601052900000|2020-09-25 16:55:00|276.74|270.74|276.96|270.96|277.05|271.05|276.69|270.69|0
1601053200000|2020-09-25 17:00:00|276.97|270.97|277.38|271.38|277.5|271.5|276.93|270.93|0
1601053500000|2020-09-25 17:05:00|277.37|271.37|277.35|271.35|277.42|271.42|277.18|271.18|0
1601053800000|2020-09-25 17:10:00|277.36|271.36|277.42|271.42|277.54|271.54|277.36|271.36|0
1601054100000|2020-09-25 17:15:00|277.44|271.44|277.16|271.16|277.48|271.48|277.15|271.15|0
1601054400000|2020-09-25 17:20:00|277.15|271.15|277.47|271.47|277.56|271.56|277.13|271.13|0
1601054700000|2020-09-25 17:25:00|277.42|271.42|277.83|271.83|277.9|271.9|277.4|271.4|0
1601055000000|2020-09-25 17:30:00|277.86|271.86|278.01|272.01|278.13|272.13|277.83|271.83|0
1601055300000|2020-09-25 17:35:00|278.02|272.02|278.02|272.02|278.22|272.22|277.91|271.91|0
1601055600000|2020-09-25 17:40:00|278.03|272.03|278.72|272.72|278.72|272.72|278.03|272.03|0
1601055900000|2020-09-25 17:45:00|278.74|272.74|278.63|272.63|278.79|272.79|278.52|272.52|0
1601056200000|2020-09-25 17:50:00|278.69|272.69|278.21|272.21|278.74|272.74|278.21|272.21|0
1601056500000|2020-09-25 17:55:00|278.2|272.2|278.54|272.54|278.54|272.54|278.2|272.2|0
1601056800000|2020-09-25 18:00:00|278.55|272.55|278.66|272.66|278.75|272.75|278.51|272.51|0
1601057100000|2020-09-25 18:05:00|278.67|272.67|278.58|272.58|278.83|272.83|278.58|272.58|0
1601057400000|2020-09-25 18:10:00|278.57|272.57|278.59|272.59|278.81|272.81|278.57|272.57|0
1601057700000|2020-09-25 18:15:00|278.57|272.57|278.86|272.86|278.86|272.86|278.57|272.57|0
1601058000000|2020-09-25 18:20:00|278.91|272.91|279.36|273.36|279.37|273.37|278.84|272.84|0
1601058300000|2020-09-25 18:25:00|279.37|273.37|278.98|272.98|279.37|273.37|278.96|272.96|0
1601058600000|2020-09-25 18:30:00|278.96|272.96|278.79|272.79|279.11|273.11|278.79|272.79|0
1601058900000|2020-09-25 18:35:00|278.8|272.8|278.89|272.89|279|273|278.79|272.79|0
1601059200000|2020-09-25 18:40:00|278.88|272.88|278.82|272.82|279|273|278.82|272.82|0
1601059500000|2020-09-25 18:45:00|278.79|272.79|279.24|273.24|279.24|273.24|278.79|272.79|0
1601059800000|2020-09-25 18:50:00|279.26|273.26|279.11|273.11|279.31|273.31|278.89|272.89|0
1601060100000|2020-09-25 18:55:00|279.15|273.15|279.17|273.17|279.23|273.23|279.03|273.03|0
1601060400000|2020-09-25 19:00:00|279.18|273.18|279.7|273.7|279.74|273.74|279.18|273.18|0
1601060700000|2020-09-25 19:05:00|279.69|273.69|279.97|273.97|280.02|274.02|279.66|273.66|0
1601061000000|2020-09-25 19:10:00|279.99|273.99|280.35|274.35|280.41|274.41|279.98|273.98|0
1601061300000|2020-09-25 19:15:00|280.28|274.28|280.95|274.95|280.95|274.95|280.28|274.28|0
1601061600000|2020-09-25 19:20:00|280.93|274.93|280.95|274.95|281.29|275.29|280.85|274.85|0
1601061900000|2020-09-25 19:25:00|280.96|274.96|281.04|275.04|281.11|275.11|280.8|274.8|0
1601062200000|2020-09-25 19:30:00|281.1|275.1|280.66|274.66|281.23|275.23|280.65|274.65|0
1601062500000|2020-09-25 19:35:00|280.65|274.65|280.45|274.45|280.65|274.65|280.38|274.38|0
1601062800000|2020-09-25 19:40:00|280.4|274.4|280.2|274.2|280.41|274.41|279.93|273.93|0
1601063100000|2020-09-25 19:45:00|280.16|274.16|280.4|274.4|280.4|274.4|280.09|274.09|0
1601063400000|2020-09-25 19:50:00|280.38|274.38|280.74|274.74|280.74|274.74|280.24|274.24|0
1601063700000|2020-09-25 19:55:00|280.75|274.75|280.55|274.55|280.78|274.78|280.29|274.29|0
1601299800000|2020-09-28 13:30:00|282.7|276.7|283.19|277.19|283.27|277.27|282.7|276.7|0
1601300100000|2020-09-28 13:35:00|283.29|277.29|281.78|275.78|283.45|277.45|281.52|275.52|0
1601300400000|2020-09-28 13:40:00|282.03|276.03|281.7|275.7|282.87|276.87|281.55|275.55|0
1601300700000|2020-09-28 13:45:00|281.66|275.66|282.81|276.81|282.81|276.81|281.53|275.53|0
1601301000000|2020-09-28 13:50:00|282.8|276.8|282.35|276.35|282.83|276.83|282.35|276.35|0
1601301300000|2020-09-28 13:55:00|282.32|276.32|282.66|276.66|282.89|276.89|282.06|276.06|0
1601301600000|2020-09-28 14:00:00|282.67|276.67|281.97|275.97|282.7|276.7|281.69|275.69|0
1601301900000|2020-09-28 14:05:00|281.94|275.94|282.22|276.22|282.35|276.35|281.79|275.79|0
1601302200000|2020-09-28 14:10:00|282.21|276.21|282.84|276.84|282.88|276.88|282.17|276.17|0
1601302500000|2020-09-28 14:15:00|282.85|276.85|282.81|276.81|283.07|277.07|282.71|276.71|0
1601302800000|2020-09-28 14:20:00|282.82|276.82|283.22|277.22|283.37|277.37|282.68|276.68|0
1601303100000|2020-09-28 14:25:00|283.17|277.17|282.55|276.55|283.3|277.3|282.47|276.47|0
1601303400000|2020-09-28 14:30:00|282.52|276.52|282.51|276.51|282.52|276.52|282.24|276.24|0
1601303700000|2020-09-28 14:35:00|282.52|276.52|280.91|274.91|282.52|276.52|280.86|274.86|0
1601304000000|2020-09-28 14:40:00|280.95|274.95|280.67|274.67|281.06|275.06|280.26|274.26|0
1601304300000|2020-09-28 14:45:00|280.7|274.7|280.08|274.08|280.72|274.72|279.92|273.92|0
1601304600000|2020-09-28 14:50:00|280.09|274.09|280.54|274.54|280.54|274.54|279.96|273.96|0
1601304900000|2020-09-28 14:55:00|280.55|274.55|280.54|274.54|280.58|274.58|280.34|274.34|0
1601305200000|2020-09-28 15:00:00|280.59|274.59|280.51|274.51|280.8|274.8|280.42|274.42|0
1601305500000|2020-09-28 15:05:00|280.48|274.48|280.87|274.87|280.87|274.87|280.19|274.19|0
1601305800000|2020-09-28 15:10:00|280.85|274.85|282.24|276.24|282.24|276.24|280.76|274.76|0
1601306100000|2020-09-28 15:15:00|282.25|276.25|282.53|276.53|282.53|276.53|282|276|0
1601306400000|2020-09-28 15:20:00|282.52|276.52|283.09|277.09|283.19|277.19|282.2|276.2|0
1601306700000|2020-09-28 15:25:00|283.08|277.08|282.48|276.48|283.08|277.08|282.33|276.33|0
1601307000000|2020-09-28 15:30:00|282.47|276.47|282.05|276.05|282.52|276.52|282.04|276.04|0
1601307300000|2020-09-28 15:35:00|282.04|276.04|281.96|275.96|282.11|276.11|281.88|275.88|0
1601307600000|2020-09-28 15:40:00|281.97|275.97|281.7|275.7|282|276|281.66|275.66|0
1601307900000|2020-09-28 15:45:00|281.71|275.71|281.27|275.27|281.72|275.72|281.26|275.26|0
1601308200000|2020-09-28 15:50:00|281.25|275.25|280.88|274.88|281.25|275.25|280.74|274.74|0
1601308500000|2020-09-28 15:55:00|280.89|274.89|280.94|274.94|281.01|275.01|280.79|274.79|0
1601308800000|2020-09-28 16:00:00|280.93|274.93|281.26|275.26|281.26|275.26|280.82|274.82|0
1601309100000|2020-09-28 16:05:00|281.3|275.3|281.83|275.83|281.85|275.85|281.3|275.3|0
1601309400000|2020-09-28 16:10:00|281.81|275.81|282.17|276.17|282.17|276.17|281.78|275.78|0
1601309700000|2020-09-28 16:15:00|282.18|276.18|281.94|275.94|282.29|276.29|281.92|275.92|0
1601310000000|2020-09-28 16:20:00|281.95|275.95|282.75|276.75|282.75|276.75|281.93|275.93|0
1601310300000|2020-09-28 16:25:00|282.74|276.74|283.02|277.02|283.11|277.11|282.68|276.68|0
1601310600000|2020-09-28 16:30:00|283.01|277.01|282.73|276.73|283.02|277.02|282.67|276.67|0
1601310900000|2020-09-28 16:35:00|282.7|276.7|282.67|276.67|282.71|276.71|282.42|276.42|0
1601311200000|2020-09-28 16:40:00|282.68|276.68|282.61|276.61|282.84|276.84|282.61|276.61|0
1601311500000|2020-09-28 16:45:00|282.63|276.63|283|277|283|277|282.59|276.59|0
1601311800000|2020-09-28 16:50:00|283.02|277.02|282.71|276.71|283.14|277.14|282.71|276.71|0
1601312100000|2020-09-28 16:55:00|282.72|276.72|282.64|276.64|282.95|276.95|282.64|276.64|0
1601312400000|2020-09-28 17:00:00|282.62|276.62|282.49|276.49|282.7|276.7|282.48|276.48|0
1601312700000|2020-09-28 17:05:00|282.47|276.47|282|276|282.47|276.47|281.99|275.99|0
1601313000000|2020-09-28 17:10:00|282.01|276.01|281.96|275.96|282.02|276.02|281.81|275.81|0
1601313300000|2020-09-28 17:15:00|281.95|275.95|282.09|276.09|282.25|276.25|281.95|275.95|0
1601313600000|2020-09-28 17:20:00|282.08|276.08|282.24|276.24|282.25|276.25|282.08|276.08|0
1601313900000|2020-09-28 17:25:00|282.23|276.23|282.07|276.07|282.25|276.25|281.93|275.93|0
1601314200000|2020-09-28 17:30:00|282.1|276.1|282.14|276.14|282.15|276.15|281.98|275.98|0
1601314500000|2020-09-28 17:35:00|282.18|276.18|281.92|275.92|282.18|276.18|281.88|275.88|0
1601314800000|2020-09-28 17:40:00|281.9|275.9|281.64|275.64|281.92|275.92|281.61|275.61|0
1601315100000|2020-09-28 17:45:00|281.66|275.66|281.53|275.53|281.67|275.67|281.51|275.51|0
1601315400000|2020-09-28 17:50:00|281.51|275.51|281.19|275.19|281.52|275.52|281.19|275.19|0
1601315700000|2020-09-28 17:55:00|281.2|275.2|281.36|275.36|281.38|275.38|281.2|275.2|0
1601316000000|2020-09-28 18:00:00|281.33|275.33|281.21|275.21|281.34|275.34|281.12|275.12|0
1601316300000|2020-09-28 18:05:00|281.23|275.23|281.54|275.54|281.58|275.58|281.18|275.18|0
1601316600000|2020-09-28 18:10:00|281.53|275.53|281.55|275.55|281.83|275.83|281.53|275.53|0
1601316900000|2020-09-28 18:15:00|281.56|275.56|281.79|275.79|281.8|275.8|281.5|275.5|0
1601317200000|2020-09-28 18:20:00|281.82|275.82|281.39|275.39|281.84|275.84|281.39|275.39|0
1601317500000|2020-09-28 18:25:00|281.38|275.38|281.57|275.57|281.61|275.61|281.36|275.36|0
1601317800000|2020-09-28 18:30:00|281.55|275.55|281.73|275.73|281.74|275.74|281.53|275.53|0
1601318100000|2020-09-28 18:35:00|281.71|275.71|282.01|276.01|282.01|276.01|281.65|275.65|0
1601318400000|2020-09-28 18:40:00|282.03|276.03|282|276|282.03|276.03|281.95|275.95|0
1601318700000|2020-09-28 18:45:00|282.02|276.02|281.71|275.71|282.04|276.04|281.71|275.71|0
1601319000000|2020-09-28 18:50:00|281.72|275.72|281.14|275.14|281.73|275.73|281.09|275.09|0
1601319300000|2020-09-28 18:55:00|281.12|275.12|281.07|275.07|281.3|275.3|280.98|274.98|0
1601319600000|2020-09-28 19:00:00|281.06|275.06|281|275|281.2|275.2|280.94|274.94|0
1601319900000|2020-09-28 19:05:00|280.99|274.99|280.91|274.91|281.08|275.08|280.83|274.83|0
1601320200000|2020-09-28 19:10:00|280.92|274.92|281.06|275.06|281.06|275.06|280.91|274.91|0
1601320500000|2020-09-28 19:15:00|281.05|275.05|280.95|274.95|281.09|275.09|280.72|274.72|0
1601320800000|2020-09-28 19:20:00|280.92|274.92|280.88|274.88|281|275|280.84|274.84|0
1601321100000|2020-09-28 19:25:00|280.89|274.89|280.96|274.96|281.06|275.06|280.82|274.82|0
1601321400000|2020-09-28 19:30:00|281.01|275.01|280.26|274.26|281.01|275.01|280.12|274.12|0
1601321700000|2020-09-28 19:35:00|280.28|274.28|280.55|274.55|280.55|274.55|280.25|274.25|0
1601322000000|2020-09-28 19:40:00|280.48|274.48|280.55|274.55|280.59|274.59|280.44|274.44|0
1601322300000|2020-09-28 19:45:00|280.56|274.56|280.56|274.56|280.7|274.7|280.48|274.48|0
1601322600000|2020-09-28 19:50:00|280.53|274.53|280.08|274.08|280.57|274.57|279.94|273.94|0
1601322900000|2020-09-28 19:55:00|280.09|274.09|280.43|274.43|280.53|274.53|280.06|274.06|0
1601386200000|2020-09-29 13:30:00|279.48|273.48|279.05|273.05|279.51|273.51|278.94|272.94|0
1601386500000|2020-09-29 13:35:00|279.02|273.02|279.43|273.43|279.81|273.81|278.3|272.3|0
1601386800000|2020-09-29 13:40:00|279.49|273.49|279.03|273.03|279.61|273.61|278.8|272.8|0
1601387100000|2020-09-29 13:45:00|279.18|273.18|279.4|273.4|279.4|273.4|279.02|273.02|0
1601387400000|2020-09-29 13:50:00|279.43|273.43|281.23|275.23|281.23|275.23|279.42|273.42|0
1601387700000|2020-09-29 13:55:00|281.21|275.21|280.56|274.56|281.21|275.21|280.52|274.52|0
1601388000000|2020-09-29 14:00:00|280.55|274.55|280.75|274.75|281.22|275.22|280.55|274.55|0
1601388300000|2020-09-29 14:05:00|280.74|274.74|280.77|274.77|280.91|274.91|280.51|274.51|0
1601388600000|2020-09-29 14:10:00|280.78|274.78|281.38|275.38|281.55|275.55|280.74|274.74|0
1601388900000|2020-09-29 14:15:00|281.33|275.33|280.77|274.77|281.5|275.5|280.75|274.75|0
1601389200000|2020-09-29 14:20:00|280.76|274.76|280.35|274.35|280.77|274.77|280.31|274.31|0
1601389500000|2020-09-29 14:25:00|280.36|274.36|279.76|273.76|280.43|274.43|279.71|273.71|0
1601389800000|2020-09-29 14:30:00|279.77|273.77|280.04|274.04|280.04|274.04|279.65|273.65|0
1601390100000|2020-09-29 14:35:00|280.02|274.02|278.43|272.43|280.11|274.11|278.41|272.41|0
1601390400000|2020-09-29 14:40:00|278.44|272.44|278.49|272.49|278.61|272.61|278.23|272.23|0
1601390700000|2020-09-29 14:45:00|278.48|272.48|278.42|272.42|278.54|272.54|278.37|272.37|0
1601391000000|2020-09-29 14:50:00|278.43|272.43|278.63|272.63|278.73|272.73|278.42|272.42|0
1601391300000|2020-09-29 14:55:00|278.64|272.64|278.65|272.65|278.76|272.76|278.6|272.6|0
1601391600000|2020-09-29 15:00:00|278.63|272.63|278.96|272.96|279.22|273.22|278.63|272.63|0
1601391900000|2020-09-29 15:05:00|278.98|272.98|279.86|273.86|279.86|273.86|278.98|272.98|0
1601392200000|2020-09-29 15:10:00|279.87|273.87|282.29|276.29|282.29|276.29|279.86|273.86|0
1601392500000|2020-09-29 15:15:00|282.32|276.32|283.96|277.96|284.01|278.01|282.32|276.32|0
1601392800000|2020-09-29 15:20:00|283.97|277.97|285.03|279.03|285.8|279.8|283.97|277.97|0
1601393100000|2020-09-29 15:25:00|285.05|279.05|284.32|278.32|285.19|279.19|284.1|278.1|0
1601393400000|2020-09-29 15:30:00|284.3|278.3|283.47|277.47|284.52|278.52|283.36|277.36|0
1601393700000|2020-09-29 15:35:00|283.45|277.45|284.19|278.19|284.47|278.47|283.45|277.45|0
1601394000000|2020-09-29 15:40:00|284.17|278.17|282.95|276.95|284.17|278.17|282.93|276.93|0
1601394300000|2020-09-29 15:45:00|282.94|276.94|282.11|276.11|282.94|276.94|282|276|0
1601394600000|2020-09-29 15:50:00|282.06|276.06|282.29|276.29|282.43|276.43|282.03|276.03|0
1601394900000|2020-09-29 15:55:00|282.28|276.28|282.4|276.4|282.44|276.44|281.89|275.89|0
1601395200000|2020-09-29 16:00:00|282.38|276.38|282.77|276.77|282.82|276.82|282.18|276.18|0
1601395500000|2020-09-29 16:05:00|282.78|276.78|283.18|277.18|283.21|277.21|282.61|276.61|0
1601395800000|2020-09-29 16:10:00|283.15|277.15|283.12|277.12|283.32|277.32|283.07|277.07|0
1601396100000|2020-09-29 16:15:00|283.1|277.1|282.62|276.62|283.1|277.1|282.6|276.6|0
1601396400000|2020-09-29 16:20:00|282.59|276.59|282.17|276.17|282.61|276.61|282.03|276.03|0
1601396700000|2020-09-29 16:25:00|282.14|276.14|282.87|276.87|282.88|276.88|282.05|276.05|0
1601397000000|2020-09-29 16:30:00|282.89|276.89|282.89|276.89|283.01|277.01|282.8|276.8|0
1601397300000|2020-09-29 16:35:00|282.88|276.88|282.97|276.97|282.97|276.97|282.72|276.72|0
1601397600000|2020-09-29 16:40:00|282.96|276.96|282.85|276.85|283.06|277.06|282.82|276.82|0
1601397900000|2020-09-29 16:45:00|282.87|276.87|282.76|276.76|282.87|276.87|282.67|276.67|0
1601398200000|2020-09-29 16:50:00|282.77|276.77|282.4|276.4|282.86|276.86|282.34|276.34|0
1601398500000|2020-09-29 16:55:00|282.41|276.41|282.64|276.64|282.77|276.77|282.34|276.34|0
1601398800000|2020-09-29 17:00:00|282.62|276.62|282.38|276.38|282.62|276.62|282.26|276.26|0
1601399100000|2020-09-29 17:05:00|282.39|276.39|281.42|275.42|282.4|276.4|281.29|275.29|0
1601399400000|2020-09-29 17:10:00|281.43|275.43|281.04|275.04|281.46|275.46|280.99|274.99|0
1601399700000|2020-09-29 17:15:00|281.05|275.05|281.2|275.2|281.23|275.23|281|275|0
1601400000000|2020-09-29 17:20:00|281.19|275.19|281.01|275.01|281.26|275.26|280.97|274.97|0
1601400300000|2020-09-29 17:25:00|281.03|275.03|281.05|275.05|281.08|275.08|280.88|274.88|0
1601400600000|2020-09-29 17:30:00|281.03|275.03|281.3|275.3|281.32|275.32|281.03|275.03|0
1601400900000|2020-09-29 17:35:00|281.29|275.29|281.53|275.53|281.63|275.63|281.29|275.29|0
1601401200000|2020-09-29 17:40:00|281.51|275.51|281.09|275.09|281.51|275.51|281.09|275.09|0
1601401500000|2020-09-29 17:45:00|281.08|275.08|281.18|275.18|281.28|275.28|281.03|275.03|0
1601401800000|2020-09-29 17:50:00|281.23|275.23|281.69|275.69|281.69|275.69|281.19|275.19|0
1601402100000|2020-09-29 17:55:00|281.7|275.7|281.61|275.61|281.7|275.7|281.35|275.35|0
1601402400000|2020-09-29 18:00:00|281.6|275.6|281.17|275.17|281.64|275.64|281.17|275.17|0
1601402700000|2020-09-29 18:05:00|281.06|275.06|281.03|275.03|281.06|275.06|280.66|274.66|0
1601403000000|2020-09-29 18:10:00|281.04|275.04|280.74|274.74|281.06|275.06|280.69|274.69|0
1601403300000|2020-09-29 18:15:00|280.77|274.77|281.39|275.39|281.39|275.39|280.77|274.77|0
1601403600000|2020-09-29 18:20:00|281.38|275.38|281.93|275.93|281.94|275.94|281.37|275.37|0
1601403900000|2020-09-29 18:25:00|281.95|275.95|282.2|276.2|282.34|276.34|281.86|275.86|0
1601404200000|2020-09-29 18:30:00|282.19|276.19|282.15|276.15|282.3|276.3|282.15|276.15|0
1601404500000|2020-09-29 18:35:00|282.14|276.14|282.18|276.18|282.23|276.23|282.04|276.04|0
1601404800000|2020-09-29 18:40:00|282.19|276.19|282.27|276.27|282.29|276.29|281.96|275.96|0
1601405100000|2020-09-29 18:45:00|282.3|276.3|281.93|275.93|282.32|276.32|281.92|275.92|0
1601405400000|2020-09-29 18:50:00|281.95|275.95|281.85|275.85|282.06|276.06|281.85|275.85|0
1601405700000|2020-09-29 18:55:00|281.88|275.88|282.18|276.18|282.27|276.27|281.88|275.88|0
1601406000000|2020-09-29 19:00:00|282.2|276.2|282.29|276.29|282.43|276.43|282.17|276.17|0
1601406300000|2020-09-29 19:05:00|282.31|276.31|282.13|276.13|282.47|276.47|282.12|276.12|0
1601406600000|2020-09-29 19:10:00|282.14|276.14|282.35|276.35|282.35|276.35|282.03|276.03|0
1601406900000|2020-09-29 19:15:00|282.41|276.41|282.36|276.36|282.41|276.41|282.18|276.18|0
1601407200000|2020-09-29 19:20:00|282.41|276.41|282.27|276.27|282.43|276.43|282.05|276.05|0
1601407500000|2020-09-29 19:25:00|282.28|276.28|282.2|276.2|282.29|276.29|282.14|276.14|0
1601407800000|2020-09-29 19:30:00|282.18|276.18|282.49|276.49|282.59|276.59|282.16|276.16|0
1601408100000|2020-09-29 19:35:00|282.47|276.47|281.92|275.92|282.5|276.5|281.9|275.9|0
1601408400000|2020-09-29 19:40:00|281.91|275.91|281.92|275.92|282.02|276.02|281.86|275.86|0
1601408700000|2020-09-29 19:45:00|281.9|275.9|281.84|275.84|281.98|275.98|281.65|275.65|0
1601409000000|2020-09-29 19:50:00|281.83|275.83|281.94|275.94|281.94|275.94|281.54|275.54|0
1601409300000|2020-09-29 19:55:00|281.86|275.86|281.18|275.18|281.92|275.92|281.15|275.15|0
1601472600000|2020-09-30 13:30:00|282.6|276.6|282.28|276.28|282.6|276.6|282.14|276.14|0
1601472900000|2020-09-30 13:35:00|282.27|276.27|283.19|277.19|283.21|277.21|282.21|276.21|0
1601473200000|2020-09-30 13:40:00|283.14|277.14|284.94|278.94|284.94|278.94|283.14|277.14|0
1601473500000|2020-09-30 13:45:00|284.92|278.92|285.4|279.4|286.18|280.18|284.92|278.92|0
1601473800000|2020-09-30 13:50:00|285.35|279.35|285.01|279.01|285.35|279.35|284.65|278.65|0
1601474100000|2020-09-30 13:55:00|285.03|279.03|285.26|279.26|285.66|279.66|284.89|278.89|0
1601474400000|2020-09-30 14:00:00|285.25|279.25|285.04|279.04|285.41|279.41|284.88|278.88|0
1601474700000|2020-09-30 14:05:00|285.01|279.01|284.57|278.57|285.28|279.28|284.23|278.23|0
1601475000000|2020-09-30 14:10:00|284.58|278.58|284.71|278.71|285.36|279.36|284.58|278.58|0
1601475300000|2020-09-30 14:15:00|284.72|278.72|284.31|278.31|284.77|278.77|284.31|278.31|0
1601475600000|2020-09-30 14:20:00|284.32|278.32|283.76|277.76|284.5|278.5|283.7|277.7|0
1601475900000|2020-09-30 14:25:00|283.75|277.75|282.96|276.96|283.76|277.76|282.71|276.71|0
1601476200000|2020-09-30 14:30:00|282.99|276.99|283.36|277.36|283.49|277.49|282.96|276.96|0
1601476500000|2020-09-30 14:35:00|283.29|277.29|283.13|277.13|283.64|277.64|283.1|277.1|0
1601476800000|2020-09-30 14:40:00|283.09|277.09|283.76|277.76|283.76|277.76|283.04|277.04|0
1601477100000|2020-09-30 14:45:00|283.79|277.79|284.01|278.01|284.17|278.17|283.66|277.66|0
1601477400000|2020-09-30 14:50:00|283.99|277.99|285.51|279.51|285.73|279.73|283.99|277.99|0
1601477700000|2020-09-30 14:55:00|285.59|279.59|284.77|278.77|285.62|279.62|284.71|278.71|0
1601478000000|2020-09-30 15:00:00|284.75|278.75|284.57|278.57|284.75|278.75|284.39|278.39|0
1601478300000|2020-09-30 15:05:00|284.56|278.56|285.31|279.31|285.58|279.58|284.56|278.56|0
1601478600000|2020-09-30 15:10:00|285.32|279.32|285.37|279.37|285.43|279.43|285.01|279.01|0
1601478900000|2020-09-30 15:15:00|285.36|279.36|285.53|279.53|285.59|279.59|285.3|279.3|0
1601479200000|2020-09-30 15:20:00|285.52|279.52|285.51|279.51|285.76|279.76|285.41|279.41|0
1601479500000|2020-09-30 15:25:00|285.52|279.52|285.75|279.75|286.04|280.04|285.48|279.48|0
1601479800000|2020-09-30 15:30:00|285.74|279.74|285.39|279.39|286.01|280.01|285.34|279.34|0
1601480100000|2020-09-30 15:35:00|285.4|279.4|285.37|279.37|285.42|279.42|285.06|279.06|0
1601480400000|2020-09-30 15:40:00|285.43|279.43|285.67|279.67|285.67|279.67|285.31|279.31|0
1601480700000|2020-09-30 15:45:00|285.64|279.64|285.82|279.82|285.98|279.98|285.64|279.64|0
1601481000000|2020-09-30 15:50:00|285.81|279.81|285.58|279.58|285.89|279.89|285.58|279.58|0
1601481300000|2020-09-30 15:55:00|285.59|279.59|285.44|279.44|285.61|279.61|285.34|279.34|0
1601481600000|2020-09-30 16:00:00|285.41|279.41|285.77|279.77|285.77|279.77|285.41|279.41|0
1601481900000|2020-09-30 16:05:00|285.76|279.76|286.03|280.03|286.17|280.17|285.71|279.71|0
1601482200000|2020-09-30 16:10:00|286.04|280.04|285.48|279.48|286.05|280.05|285.45|279.45|0
1601482500000|2020-09-30 16:15:00|285.45|279.45|284.91|278.91|285.45|279.45|284.91|278.91|0
1601482800000|2020-09-30 16:20:00|284.92|278.92|284.73|278.73|285.02|279.02|284.7|278.7|0
1601483100000|2020-09-30 16:25:00|284.72|278.72|284.75|278.75|284.79|278.79|284.62|278.62|0
1601483400000|2020-09-30 16:30:00|284.77|278.77|283.8|277.8|284.81|278.81|283.74|277.74|0
1601483700000|2020-09-30 16:35:00|283.79|277.79|283.21|277.21|283.79|277.79|283.21|277.21|0
1601484000000|2020-09-30 16:40:00|283.03|277.03|282.87|276.87|283.07|277.07|282.59|276.59|0
1601484300000|2020-09-30 16:45:00|282.9|276.9|283.23|277.23|283.32|277.32|282.9|276.9|0
1601484600000|2020-09-30 16:50:00|283.19|277.19|283.17|277.17|283.41|277.41|283.13|277.13|0
1601484900000|2020-09-30 16:55:00|283.22|277.22|283.22|277.22|283.34|277.34|283.16|277.16|0
1601485200000|2020-09-30 17:00:00|283.18|277.18|282.78|276.78|283.21|277.21|282.74|276.74|0
1601485500000|2020-09-30 17:05:00|282.77|276.77|282.46|276.46|282.83|276.83|282.34|276.34|0
1601485800000|2020-09-30 17:10:00|282.44|276.44|282.09|276.09|282.46|276.46|282.06|276.06|0
1601486100000|2020-09-30 17:15:00|282.07|276.07|282.26|276.26|282.31|276.31|282.07|276.07|0
1601486400000|2020-09-30 17:20:00|282.27|276.27|282.28|276.28|282.29|276.29|282.14|276.14|0
1601486700000|2020-09-30 17:25:00|282.27|276.27|282.19|276.19|282.27|276.27|281.89|275.89|0
1601487000000|2020-09-30 17:30:00|282.21|276.21|282.77|276.77|282.8|276.8|282.08|276.08|0
1601487300000|2020-09-30 17:35:00|282.76|276.76|282.53|276.53|282.76|276.76|282.53|276.53|0
1601487600000|2020-09-30 17:40:00|282.54|276.54|282.31|276.31|282.54|276.54|282.3|276.3|0
1601487900000|2020-09-30 17:45:00|282.28|276.28|282.13|276.13|282.28|276.28|282.03|276.03|0
1601488200000|2020-09-30 17:50:00|282.16|276.16|281.94|275.94|282.38|276.38|281.9|275.9|0
1601488500000|2020-09-30 17:55:00|281.93|275.93|282.01|276.01|282.06|276.06|281.76|275.76|0
1601488800000|2020-09-30 18:00:00|281.99|275.99|282.27|276.27|282.27|276.27|281.99|275.99|0
1601489100000|2020-09-30 18:05:00|282.32|276.32|282.28|276.28|282.38|276.38|282.17|276.17|0
1601489400000|2020-09-30 18:10:00|282.27|276.27|282.27|276.27|282.43|276.43|282.26|276.26|0
1601489700000|2020-09-30 18:15:00|282.26|276.26|282.08|276.08|282.3|276.3|282.05|276.05|0
1601490000000|2020-09-30 18:20:00|282.1|276.1|280.91|274.91|282.24|276.24|280.9|274.9|0
1601490300000|2020-09-30 18:25:00|280.87|274.87|281.18|275.18|281.18|275.18|280.62|274.62|0
1601490600000|2020-09-30 18:30:00|281.17|275.17|280.38|274.38|281.17|275.17|280.3|274.3|0
1601490900000|2020-09-30 18:35:00|280.4|274.4|280.42|274.42|280.94|274.94|280.35|274.35|0
1601491200000|2020-09-30 18:40:00|280.41|274.41|280.19|274.19|280.7|274.7|280.06|274.06|0
1601491500000|2020-09-30 18:45:00|280.2|274.2|279.59|273.59|280.37|274.37|279.59|273.59|0
1601491800000|2020-09-30 18:50:00|279.63|273.63|279.99|273.99|280.32|274.32|279.59|273.59|0
1601492100000|2020-09-30 18:55:00|279.98|273.98|280.76|274.76|280.76|274.76|279.97|273.97|0
1601492400000|2020-09-30 19:00:00|280.73|274.73|280.37|274.37|280.73|274.73|280.36|274.36|0
1601492700000|2020-09-30 19:05:00|280.39|274.39|280.75|274.75|280.84|274.84|280.25|274.25|0
1601493000000|2020-09-30 19:10:00|280.74|274.74|280.11|274.11|280.81|274.81|280.09|274.09|0
1601493300000|2020-09-30 19:15:00|280.16|274.16|280|274|280.34|274.34|279.94|273.94|0
1601493600000|2020-09-30 19:20:00|280.01|274.01|279.73|273.73|280.03|274.03|279.58|273.58|0
1601493900000|2020-09-30 19:25:00|279.75|273.75|280.33|274.33|280.41|274.41|279.5|273.5|0
1601494200000|2020-09-30 19:30:00|280.31|274.31|279.95|273.95|280.31|274.31|279.65|273.65|0
1601494500000|2020-09-30 19:35:00|279.96|273.96|280.1|274.1|280.33|274.33|279.92|273.92|0
1601494800000|2020-09-30 19:40:00|280.14|274.14|280.7|274.7|280.77|274.77|280.14|274.14|0
1601495100000|2020-09-30 19:45:00|280.68|274.68|280.39|274.39|280.76|274.76|280.34|274.34|0
1601495400000|2020-09-30 19:50:00|280.37|274.37|280.58|274.58|280.8|274.8|280.35|274.35|0
1601495700000|2020-09-30 19:55:00|280.64|274.64|280.59|274.59|280.94|274.94|280.5|274.5|0
1601559000000|2020-10-01 13:30:00|281.94|275.94|281.85|275.85|282.65|276.65|281.75|275.75|0
1601559300000|2020-10-01 13:35:00|281.83|275.83|282.49|276.49|282.6|276.6|281.63|275.63|0
1601559600000|2020-10-01 13:40:00|282.44|276.44|281.16|275.16|282.44|276.44|280.99|274.99|0
1601559900000|2020-10-01 13:45:00|281.17|275.17|280.39|274.39|281.17|275.17|279.64|273.64|0
1601560200000|2020-10-01 13:50:00|280.38|274.38|280.58|274.58|280.94|274.94|279.94|273.94|0
1601560500000|2020-10-01 13:55:00|280.62|274.62|280.74|274.74|281.13|275.13|280.6|274.6|0
1601560800000|2020-10-01 14:00:00|280.77|274.77|281.08|275.08|281.34|275.34|280.44|274.44|0
1601561100000|2020-10-01 14:05:00|281.07|275.07|280.5|274.5|281.16|275.16|280.46|274.46|0
1601561400000|2020-10-01 14:10:00|280.44|274.44|279.73|273.73|280.53|274.53|279.45|273.45|0
1601561700000|2020-10-01 14:15:00|279.74|273.74|279.31|273.31|279.74|273.74|279.07|273.07|0
1601562000000|2020-10-01 14:20:00|279.32|273.32|279.82|273.82|279.95|273.95|279.32|273.32|0
1601562300000|2020-10-01 14:25:00|279.83|273.83|279.3|273.3|279.83|273.83|279.19|273.19|0
1601562600000|2020-10-01 14:30:00|279.29|273.29|279.99|273.99|279.99|273.99|279.22|273.22|0
1601562900000|2020-10-01 14:35:00|280|274|280.24|274.24|280.4|274.4|279.91|273.91|0
1601563200000|2020-10-01 14:40:00|280.23|274.23|279.85|273.85|280.27|274.27|279.76|273.76|0
1601563500000|2020-10-01 14:45:00|279.84|273.84|279.74|273.74|279.89|273.89|279.64|273.64|0
1601563800000|2020-10-01 14:50:00|279.76|273.76|279.73|273.73|279.98|273.98|279.7|273.7|0
1601564100000|2020-10-01 14:55:00|279.76|273.76|280.62|274.62|280.63|274.63|279.75|273.75|0
1601564400000|2020-10-01 15:00:00|280.64|274.64|280.55|274.55|280.86|274.86|280.3|274.3|0
1601564700000|2020-10-01 15:05:00|280.53|274.53|280.83|274.83|281.15|275.15|280.53|274.53|0
1601565000000|2020-10-01 15:10:00|280.8|274.8|280.49|274.49|280.85|274.85|280.23|274.23|0
1601565300000|2020-10-01 15:15:00|280.48|274.48|279.73|273.73|280.48|274.48|279.73|273.73|0
1601565600000|2020-10-01 15:20:00|279.74|273.74|279.83|273.83|279.85|273.85|279.47|273.47|0
1601565900000|2020-10-01 15:25:00|279.79|273.79|279.5|273.5|279.95|273.95|279.37|273.37|0
1601566200000|2020-10-01 15:30:00|279.51|273.51|279.7|273.7|279.71|273.71|279.44|273.44|0
1601566500000|2020-10-01 15:35:00|279.71|273.71|279.26|273.26|279.86|273.86|279.26|273.26|0
1601566800000|2020-10-01 15:40:00|279.22|273.22|279.05|273.05|279.26|273.26|278.86|272.86|0
1601567100000|2020-10-01 15:45:00|279.02|273.02|278.56|272.56|279.07|273.07|278.53|272.53|0
1601567400000|2020-10-01 15:50:00|278.54|272.54|278.97|272.97|278.99|272.99|278.4|272.4|0
1601567700000|2020-10-01 15:55:00|278.96|272.96|279.08|273.08|279.08|273.08|278.89|272.89|0
1601568000000|2020-10-01 16:00:00|279.07|273.07|278.79|272.79|279.08|273.08|278.79|272.79|0
1601568300000|2020-10-01 16:05:00|278.8|272.8|278.84|272.84|278.88|272.88|278.57|272.57|0
1601568600000|2020-10-01 16:10:00|278.83|272.83|279.07|273.07|279.13|273.13|278.78|272.78|0
1601568900000|2020-10-01 16:15:00|279.06|273.06|278.68|272.68|279.06|273.06|278.5|272.5|0
1601569200000|2020-10-01 16:20:00|278.69|272.69|278.92|272.92|278.95|272.95|278.68|272.68|0
1601569500000|2020-10-01 16:25:00|278.94|272.94|278.91|272.91|279.08|273.08|278.85|272.85|0
1601569800000|2020-10-01 16:30:00|278.9|272.9|279.03|273.03|279.08|273.08|278.78|272.78|0
1601570100000|2020-10-01 16:35:00|279.04|273.04|278.96|272.96|279.09|273.09|278.93|272.93|0
1601570400000|2020-10-01 16:40:00|278.97|272.97|279.06|273.06|279.24|273.24|278.97|272.97|0
1601570700000|2020-10-01 16:45:00|279.05|273.05|279.01|273.01|279.17|273.17|278.89|272.89|0
1601571000000|2020-10-01 16:50:00|279.02|273.02|279.08|273.08|279.15|273.15|278.98|272.98|0
1601571300000|2020-10-01 16:55:00|279.09|273.09|279.22|273.22|279.32|273.32|279.02|273.02|0
1601571600000|2020-10-01 17:00:00|279.27|273.27|279.63|273.63|279.68|273.68|279.21|273.21|0
1601571900000|2020-10-01 17:05:00|279.62|273.62|280.2|274.2|280.41|274.41|279.62|273.62|0
1601572200000|2020-10-01 17:10:00|280.21|274.21|280.04|274.04|280.37|274.37|279.93|273.93|0
1601572500000|2020-10-01 17:15:00|279.98|273.98|279.67|273.67|280.01|274.01|279.59|273.59|0
1601572800000|2020-10-01 17:20:00|279.74|273.74|280.13|274.13|280.19|274.19|279.74|273.74|0
1601573100000|2020-10-01 17:25:00|280.18|274.18|279.95|273.95|280.21|274.21|279.8|273.8|0
1601573400000|2020-10-01 17:30:00|279.96|273.96|280.1|274.1|280.17|274.17|279.92|273.92|0
1601573700000|2020-10-01 17:35:00|280.16|274.16|280.37|274.37|280.47|274.47|280.12|274.12|0
1601574000000|2020-10-01 17:40:00|280.36|274.36|280.38|274.38|280.55|274.55|280.36|274.36|0
1601574300000|2020-10-01 17:45:00|280.37|274.37|280.29|274.29|280.46|274.46|280.26|274.26|0
1601574600000|2020-10-01 17:50:00|280.32|274.32|280.82|274.82|280.82|274.82|280.25|274.25|0
1601574900000|2020-10-01 17:55:00|280.78|274.78|280.43|274.43|280.8|274.8|280.41|274.41|0
1601575200000|2020-10-01 18:00:00|280.44|274.44|279.9|273.9|280.5|274.5|279.43|273.43|0
1601575500000|2020-10-01 18:05:00|279.89|273.89|279.69|273.69|279.91|273.91|279.63|273.63|0
1601575800000|2020-10-01 18:10:00|279.7|273.7|279.76|273.76|279.79|273.79|279.55|273.55|0
1601576100000|2020-10-01 18:15:00|279.75|273.75|279.62|273.62|279.75|273.75|279.58|273.58|0
1601576400000|2020-10-01 18:20:00|279.63|273.63|280.04|274.04|280.07|274.07|279.61|273.61|0
1601576700000|2020-10-01 18:25:00|280.03|274.03|280.42|274.42|280.44|274.44|280|274|0
1601577000000|2020-10-01 18:30:00|280.41|274.41|280.43|274.43|280.5|274.5|280.34|274.34|0
1601577300000|2020-10-01 18:35:00|280.42|274.42|280.18|274.18|280.43|274.43|279.89|273.89|0
1601577600000|2020-10-01 18:40:00|280.17|274.17|279.84|273.84|280.22|274.22|279.78|273.78|0
1601577900000|2020-10-01 18:45:00|279.85|273.85|279.8|273.8|279.97|273.97|279.74|273.74|0
1601578200000|2020-10-01 18:50:00|279.79|273.79|280.15|274.15|280.18|274.18|279.71|273.71|0
1601578500000|2020-10-01 18:55:00|280.09|274.09|279.98|273.98|280.1|274.1|279.91|273.91|0
1601578800000|2020-10-01 19:00:00|279.99|273.99|280.14|274.14|280.27|274.27|279.95|273.95|0
1601579100000|2020-10-01 19:05:00|280.15|274.15|280.06|274.06|280.15|274.15|279.93|273.93|0
1601579400000|2020-10-01 19:10:00|280.04|274.04|280.16|274.16|280.31|274.31|280.03|274.03|0
1601579700000|2020-10-01 19:15:00|280.17|274.17|279.65|273.65|280.22|274.22|279.59|273.59|0
1601580000000|2020-10-01 19:20:00|279.64|273.64|279.43|273.43|279.65|273.65|279.22|273.22|0
1601580300000|2020-10-01 19:25:00|279.42|273.42|279.11|273.11|279.42|273.42|279.03|273.03|0
1601580600000|2020-10-01 19:30:00|279.12|273.12|279.52|273.52|279.52|273.52|279.11|273.11|0
1601580900000|2020-10-01 19:35:00|279.54|273.54|279.28|273.28|279.59|273.59|279.22|273.22|0
1601581200000|2020-10-01 19:40:00|279.3|273.3|279.01|273.01|279.31|273.31|278.87|272.87|0
1601581500000|2020-10-01 19:45:00|279|273|278.85|272.85|279.06|273.06|278.79|272.79|0
1601581800000|2020-10-01 19:50:00|278.88|272.88|279.37|273.37|279.41|273.41|278.88|272.88|0
1601582100000|2020-10-01 19:55:00|279.4|273.4|279.98|273.98|280|274|279.34|273.34|0
1601559000000|2020-10-01 13:30:00|281.94|275.94|281.85|275.85|282.65|276.65|281.75|275.75|0
1601559300000|2020-10-01 13:35:00|281.83|275.83|282.49|276.49|282.6|276.6|281.63|275.63|0
1601559600000|2020-10-01 13:40:00|282.44|276.44|281.16|275.16|282.44|276.44|280.99|274.99|0
1601559900000|2020-10-01 13:45:00|281.17|275.17|280.39|274.39|281.17|275.17|279.64|273.64|0
1601560200000|2020-10-01 13:50:00|280.38|274.38|280.58|274.58|280.94|274.94|279.94|273.94|0
1601560500000|2020-10-01 13:55:00|280.62|274.62|280.74|274.74|281.13|275.13|280.6|274.6|0
1601560800000|2020-10-01 14:00:00|280.77|274.77|281.08|275.08|281.34|275.34|280.44|274.44|0
1601561100000|2020-10-01 14:05:00|281.07|275.07|280.5|274.5|281.16|275.16|280.46|274.46|0
1601561400000|2020-10-01 14:10:00|280.44|274.44|279.73|273.73|280.53|274.53|279.45|273.45|0
1601561700000|2020-10-01 14:15:00|279.74|273.74|279.31|273.31|279.74|273.74|279.07|273.07|0
1601562000000|2020-10-01 14:20:00|279.32|273.32|279.82|273.82|279.95|273.95|279.32|273.32|0
1601562300000|2020-10-01 14:25:00|279.83|273.83|279.3|273.3|279.83|273.83|279.19|273.19|0
1601562600000|2020-10-01 14:30:00|279.29|273.29|279.99|273.99|279.99|273.99|279.22|273.22|0
1601562900000|2020-10-01 14:35:00|280|274|280.24|274.24|280.4|274.4|279.91|273.91|0
1601563200000|2020-10-01 14:40:00|280.23|274.23|279.85|273.85|280.27|274.27|279.76|273.76|0
1601563500000|2020-10-01 14:45:00|279.84|273.84|279.74|273.74|279.89|273.89|279.64|273.64|0
1601563800000|2020-10-01 14:50:00|279.76|273.76|279.73|273.73|279.98|273.98|279.7|273.7|0
1601564100000|2020-10-01 14:55:00|279.76|273.76|280.62|274.62|280.63|274.63|279.75|273.75|0
1601564400000|2020-10-01 15:00:00|280.64|274.64|280.55|274.55|280.86|274.86|280.3|274.3|0
1601564700000|2020-10-01 15:05:00|280.53|274.53|280.83|274.83|281.15|275.15|280.53|274.53|0
1601565000000|2020-10-01 15:10:00|280.8|274.8|280.49|274.49|280.85|274.85|280.23|274.23|0
1601565300000|2020-10-01 15:15:00|280.48|274.48|279.73|273.73|280.48|274.48|279.73|273.73|0
1601565600000|2020-10-01 15:20:00|279.74|273.74|279.83|273.83|279.85|273.85|279.47|273.47|0
1601565900000|2020-10-01 15:25:00|279.79|273.79|279.5|273.5|279.95|273.95|279.37|273.37|0
1601566200000|2020-10-01 15:30:00|279.51|273.51|279.7|273.7|279.71|273.71|279.44|273.44|0
1601566500000|2020-10-01 15:35:00|279.71|273.71|279.26|273.26|279.86|273.86|279.26|273.26|0
1601566800000|2020-10-01 15:40:00|279.22|273.22|279.05|273.05|279.26|273.26|278.86|272.86|0
1601567100000|2020-10-01 15:45:00|279.02|273.02|278.56|272.56|279.07|273.07|278.53|272.53|0
1601567400000|2020-10-01 15:50:00|278.54|272.54|278.97|272.97|278.99|272.99|278.4|272.4|0
1601567700000|2020-10-01 15:55:00|278.96|272.96|279.08|273.08|279.08|273.08|278.89|272.89|0
1601568000000|2020-10-01 16:00:00|279.07|273.07|278.79|272.79|279.08|273.08|278.79|272.79|0
1601568300000|2020-10-01 16:05:00|278.8|272.8|278.84|272.84|278.88|272.88|278.57|272.57|0
1601568600000|2020-10-01 16:10:00|278.83|272.83|279.07|273.07|279.13|273.13|278.78|272.78|0
1601568900000|2020-10-01 16:15:00|279.06|273.06|278.68|272.68|279.06|273.06|278.5|272.5|0
1601569200000|2020-10-01 16:20:00|278.69|272.69|278.92|272.92|278.95|272.95|278.68|272.68|0
1601569500000|2020-10-01 16:25:00|278.94|272.94|278.91|272.91|279.08|273.08|278.85|272.85|0
1601569800000|2020-10-01 16:30:00|278.9|272.9|279.03|273.03|279.08|273.08|278.78|272.78|0
1601570100000|2020-10-01 16:35:00|279.04|273.04|278.96|272.96|279.09|273.09|278.93|272.93|0
1601570400000|2020-10-01 16:40:00|278.97|272.97|279.06|273.06|279.24|273.24|278.97|272.97|0
1601570700000|2020-10-01 16:45:00|279.05|273.05|279.01|273.01|279.17|273.17|278.89|272.89|0
1601571000000|2020-10-01 16:50:00|279.02|273.02|279.08|273.08|279.15|273.15|278.98|272.98|0
1601571300000|2020-10-01 16:55:00|279.09|273.09|279.22|273.22|279.32|273.32|279.02|273.02|0
1601571600000|2020-10-01 17:00:00|279.27|273.27|279.63|273.63|279.68|273.68|279.21|273.21|0
1601571900000|2020-10-01 17:05:00|279.62|273.62|280.2|274.2|280.41|274.41|279.62|273.62|0
1601572200000|2020-10-01 17:10:00|280.21|274.21|280.04|274.04|280.37|274.37|279.93|273.93|0
1601572500000|2020-10-01 17:15:00|279.98|273.98|279.67|273.67|280.01|274.01|279.59|273.59|0
1601572800000|2020-10-01 17:20:00|279.74|273.74|280.13|274.13|280.19|274.19|279.74|273.74|0
1601573100000|2020-10-01 17:25:00|280.18|274.18|279.95|273.95|280.21|274.21|279.8|273.8|0
1601573400000|2020-10-01 17:30:00|279.96|273.96|280.1|274.1|280.17|274.17|279.92|273.92|0
1601573700000|2020-10-01 17:35:00|280.16|274.16|280.37|274.37|280.47|274.47|280.12|274.12|0
1601574000000|2020-10-01 17:40:00|280.36|274.36|280.38|274.38|280.55|274.55|280.36|274.36|0
1601574300000|2020-10-01 17:45:00|280.37|274.37|280.29|274.29|280.46|274.46|280.26|274.26|0
1601574600000|2020-10-01 17:50:00|280.32|274.32|280.82|274.82|280.82|274.82|280.25|274.25|0
1601574900000|2020-10-01 17:55:00|280.78|274.78|280.43|274.43|280.8|274.8|280.41|274.41|0
1601575200000|2020-10-01 18:00:00|280.44|274.44|279.9|273.9|280.5|274.5|279.43|273.43|0
1601575500000|2020-10-01 18:05:00|279.89|273.89|279.69|273.69|279.91|273.91|279.63|273.63|0
1601575800000|2020-10-01 18:10:00|279.7|273.7|279.76|273.76|279.79|273.79|279.55|273.55|0
1601576100000|2020-10-01 18:15:00|279.75|273.75|279.62|273.62|279.75|273.75|279.58|273.58|0
1601576400000|2020-10-01 18:20:00|279.63|273.63|280.04|274.04|280.07|274.07|279.61|273.61|0
1601576700000|2020-10-01 18:25:00|280.03|274.03|280.42|274.42|280.44|274.44|280|274|0
1601577000000|2020-10-01 18:30:00|280.41|274.41|280.43|274.43|280.5|274.5|280.34|274.34|0
1601577300000|2020-10-01 18:35:00|280.42|274.42|280.18|274.18|280.43|274.43|279.89|273.89|0
1601577600000|2020-10-01 18:40:00|280.17|274.17|279.84|273.84|280.22|274.22|279.78|273.78|0
1601577900000|2020-10-01 18:45:00|279.85|273.85|279.8|273.8|279.97|273.97|279.74|273.74|0
1601578200000|2020-10-01 18:50:00|279.79|273.79|280.15|274.15|280.18|274.18|279.71|273.71|0
1601578500000|2020-10-01 18:55:00|280.09|274.09|279.98|273.98|280.1|274.1|279.91|273.91|0
1601578800000|2020-10-01 19:00:00|279.99|273.99|280.14|274.14|280.27|274.27|279.95|273.95|0
1601579100000|2020-10-01 19:05:00|280.15|274.15|280.06|274.06|280.15|274.15|279.93|273.93|0
1601579400000|2020-10-01 19:10:00|280.04|274.04|280.16|274.16|280.31|274.31|280.03|274.03|0
1601579700000|2020-10-01 19:15:00|280.17|274.17|279.65|273.65|280.22|274.22|279.59|273.59|0
1601580000000|2020-10-01 19:20:00|279.64|273.64|279.43|273.43|279.65|273.65|279.22|273.22|0
1601580300000|2020-10-01 19:25:00|279.42|273.42|279.11|273.11|279.42|273.42|279.03|273.03|0
1601580600000|2020-10-01 19:30:00|279.12|273.12|279.52|273.52|279.52|273.52|279.11|273.11|0
1601580900000|2020-10-01 19:35:00|279.54|273.54|279.28|273.28|279.59|273.59|279.22|273.22|0
1601581200000|2020-10-01 19:40:00|279.3|273.3|279.01|273.01|279.31|273.31|278.87|272.87|0
1601581500000|2020-10-01 19:45:00|279|273|278.85|272.85|279.06|273.06|278.79|272.79|0
1601581800000|2020-10-01 19:50:00|278.88|272.88|279.37|273.37|279.41|273.41|278.88|272.88|0
1601582100000|2020-10-01 19:55:00|279.4|273.4|279.98|273.98|280|274|279.34|273.34|0
1601645400000|2020-10-02 13:30:00|275.37|269.37|274.93|268.93|275.55|269.55|274.81|268.81|0
1601645700000|2020-10-02 13:35:00|274.92|268.92|276.98|270.98|277.3|271.3|274.92|268.92|0
1601646000000|2020-10-02 13:40:00|276.97|270.97|276.84|270.84|277.67|271.67|276.75|270.75|0
1601646300000|2020-10-02 13:45:00|276.87|270.87|277.63|271.63|277.67|271.67|276.87|270.87|0
1601646600000|2020-10-02 13:50:00|277.64|271.64|276.79|270.79|277.73|271.73|276.76|270.76|0
1601646900000|2020-10-02 13:55:00|276.8|270.8|277.51|271.51|277.72|271.72|276.71|270.71|0
1601647200000|2020-10-02 14:00:00|277.48|271.48|277.55|271.55|277.77|271.77|277.28|271.28|0
1601647500000|2020-10-02 14:05:00|277.54|271.54|277.71|271.71|278.17|272.17|277.49|271.49|0
1601647800000|2020-10-02 14:10:00|277.77|271.77|277.56|271.56|278.16|272.16|277.56|271.56|0
1601648100000|2020-10-02 14:15:00|277.58|271.58|277.54|271.54|277.77|271.77|277.3|271.3|0
1601648400000|2020-10-02 14:20:00|277.53|271.53|278.03|272.03|278.51|272.51|277.53|271.53|0
1601648700000|2020-10-02 14:25:00|277.96|271.96|277.89|271.89|278.41|272.41|277.88|271.88|0
1601649000000|2020-10-02 14:30:00|277.88|271.88|277.55|271.55|277.88|271.88|277.31|271.31|0
1601649300000|2020-10-02 14:35:00|277.51|271.51|276.64|270.64|277.59|271.59|276.64|270.64|0
1601649600000|2020-10-02 14:40:00|276.76|270.76|277.09|271.09|277.39|271.39|276.61|270.61|0
1601649900000|2020-10-02 14:45:00|277.05|271.05|277|271|277.16|271.16|276.76|270.76|0
1601650200000|2020-10-02 14:50:00|277.01|271.01|276.39|270.39|277.01|271.01|276.39|270.39|0
1601650500000|2020-10-02 14:55:00|276.41|270.41|276.76|270.76|276.77|270.77|276.41|270.41|0
1601650800000|2020-10-02 15:00:00|276.74|270.74|276.45|270.45|276.74|270.74|276.45|270.45|0
1601651100000|2020-10-02 15:05:00|276.43|270.43|276.43|270.43|276.55|270.55|276.29|270.29|0
1601651400000|2020-10-02 15:10:00|276.42|270.42|275.69|269.69|276.42|270.42|275.58|269.58|0
1601651700000|2020-10-02 15:15:00|275.71|269.71|276.04|270.04|276.15|270.15|275.69|269.69|0
1601652000000|2020-10-02 15:20:00|276.03|270.03|276.18|270.18|276.29|270.29|275.9|269.9|0
1601652300000|2020-10-02 15:25:00|276.19|270.19|276.49|270.49|276.49|270.49|276.11|270.11|0
1601652600000|2020-10-02 15:30:00|276.48|270.48|276.55|270.55|276.68|270.68|276.46|270.46|0
1601652900000|2020-10-02 15:35:00|276.57|270.57|276.11|270.11|276.57|270.57|276.11|270.11|0
1601653200000|2020-10-02 15:40:00|276.09|270.09|276.06|270.06|276.13|270.13|275.73|269.73|0
1601653500000|2020-10-02 15:45:00|276.07|270.07|276.74|270.74|276.75|270.75|275.98|269.98|0
1601653800000|2020-10-02 15:50:00|276.75|270.75|276.52|270.52|276.83|270.83|276.52|270.52|0
1601654100000|2020-10-02 15:55:00|276.53|270.53|275.79|269.79|276.56|270.56|275.71|269.71|0
1601654400000|2020-10-02 16:00:00|275.8|269.8|274.84|268.84|275.8|269.8|274.84|268.84|0
1601654700000|2020-10-02 16:05:00|274.79|268.79|275.45|269.45|275.45|269.45|274.58|268.58|0
1601655000000|2020-10-02 16:10:00|275.42|269.42|276.11|270.11|276.36|270.36|275.42|269.42|0
1601655300000|2020-10-02 16:15:00|276.06|270.06|276.42|270.42|276.44|270.44|275.84|269.84|0
1601655600000|2020-10-02 16:20:00|276.48|270.48|276.59|270.59|276.67|270.67|276.41|270.41|0
1601655900000|2020-10-02 16:25:00|276.6|270.6|276.27|270.27|276.61|270.61|276.26|270.26|0
1601656200000|2020-10-02 16:30:00|276.29|270.29|276.07|270.07|276.3|270.3|276.01|270.01|0
1601656500000|2020-10-02 16:35:00|276.04|270.04|277.34|271.34|277.34|271.34|276.03|270.03|0
1601656800000|2020-10-02 16:40:00|277.33|271.33|276.99|270.99|277.33|271.33|276.96|270.96|0
1601657100000|2020-10-02 16:45:00|276.96|270.96|276.77|270.77|277.11|271.11|276.77|270.77|0
1601657400000|2020-10-02 16:50:00|276.78|270.78|276.75|270.75|276.82|270.82|276.68|270.68|0
1601657700000|2020-10-02 16:55:00|276.74|270.74|276.56|270.56|276.99|270.99|276.39|270.39|0
1601658000000|2020-10-02 17:00:00|276.55|270.55|276.18|270.18|276.62|270.62|276.09|270.09|0
1601658300000|2020-10-02 17:05:00|276.2|270.2|276.1|270.1|276.21|270.21|275.99|269.99|0
1601658600000|2020-10-02 17:10:00|276.09|270.09|276.55|270.55|276.72|270.72|276.09|270.09|0
1601658900000|2020-10-02 17:15:00|276.56|270.56|276.51|270.51|276.64|270.64|276.43|270.43|0
1601659200000|2020-10-02 17:20:00|276.5|270.5|276.85|270.85|276.98|270.98|276.5|270.5|0
1601659500000|2020-10-02 17:25:00|276.86|270.86|276.89|270.89|276.95|270.95|276.85|270.85|0
1601659800000|2020-10-02 17:30:00|276.87|270.87|276.43|270.43|276.91|270.91|276.41|270.41|0
1601660100000|2020-10-02 17:35:00|276.44|270.44|277.34|271.34|277.35|271.35|276.42|270.42|0
1601660400000|2020-10-02 17:40:00|277.36|271.36|276.86|270.86|277.85|271.85|276.74|270.74|0
1601660700000|2020-10-02 17:45:00|276.85|270.85|276.63|270.63|276.91|270.91|276.6|270.6|0
1601661000000|2020-10-02 17:50:00|276.56|270.56|276.13|270.13|276.57|270.57|276.13|270.13|0
1601661300000|2020-10-02 17:55:00|276.12|270.12|276.53|270.53|276.65|270.65|276.11|270.11|0
1601661600000|2020-10-02 18:00:00|276.54|270.54|276.86|270.86|276.86|270.86|276.53|270.53|0
1601661900000|2020-10-02 18:05:00|276.87|270.87|277|271|277.16|271.16|276.86|270.86|0
1601662200000|2020-10-02 18:10:00|276.99|270.99|276.95|270.95|277.09|271.09|276.81|270.81|0
1601662500000|2020-10-02 18:15:00|276.96|270.96|277.04|271.04|277.06|271.06|276.91|270.91|0
1601662800000|2020-10-02 18:20:00|277.05|271.05|277|271|277.17|271.17|276.95|270.95|0
1601663100000|2020-10-02 18:25:00|277.01|271.01|276.97|270.97|277.04|271.04|276.96|270.96|0
1601663400000|2020-10-02 18:30:00|276.99|270.99|277.17|271.17|277.23|271.23|276.7|270.7|0
1601663700000|2020-10-02 18:35:00|277.16|271.16|277.13|271.13|277.24|271.24|277.05|271.05|0
1601664000000|2020-10-02 18:40:00|277.12|271.12|277.18|271.18|277.22|271.22|277.07|271.07|0
1601664300000|2020-10-02 18:45:00|277.17|271.17|277.28|271.28|277.49|271.49|277.16|271.16|0
1601664600000|2020-10-02 18:50:00|277.26|271.26|276.85|270.85|277.31|271.31|276.84|270.84|0
1601664900000|2020-10-02 18:55:00|276.94|270.94|277.2|271.2|277.39|271.39|276.94|270.94|0
1601665200000|2020-10-02 19:00:00|277.19|271.19|277.1|271.1|277.34|271.34|276.97|270.97|0
1601665500000|2020-10-02 19:05:00|277.12|271.12|277.12|271.12|277.2|271.2|277.03|271.03|0
1601665800000|2020-10-02 19:10:00|277.05|271.05|276.76|270.76|277.38|271.38|276.64|270.64|0
1601666100000|2020-10-02 19:15:00|276.75|270.75|276.67|270.67|276.76|270.76|276.66|270.66|0
1601666400000|2020-10-02 19:20:00|276.68|270.68|277.05|271.05|277.19|271.19|276.59|270.59|0
1601666700000|2020-10-02 19:25:00|277.06|271.06|277|271|277.06|271.06|276.88|270.88|0
1601667000000|2020-10-02 19:30:00|277.01|271.01|276.9|270.9|277.07|271.07|276.73|270.73|0
1601667300000|2020-10-02 19:35:00|276.85|270.85|277.23|271.23|277.23|271.23|276.71|270.71|0
1601667600000|2020-10-02 19:40:00|277.25|271.25|277.26|271.26|277.32|271.32|276.93|270.93|0
1601667900000|2020-10-02 19:45:00|277.27|271.27|277.07|271.07|277.28|271.28|276.89|270.89|0
1601668200000|2020-10-02 19:50:00|277.11|271.11|276.97|270.97|277.18|271.18|276.97|270.97|0
1601668500000|2020-10-02 19:55:00|276.98|270.98|276.82|270.82|277.02|271.02|276.5|270.5|0
1601904600000|2020-10-05 13:30:00|282.41|276.41|283.23|277.23|283.27|277.27|281.73|275.73|0
1601904900000|2020-10-05 13:35:00|283.29|277.29|285.25|279.25|285.91|279.91|283.29|277.29|0
1601905200000|2020-10-05 13:40:00|285.28|279.28|286.77|280.77|287.17|281.17|285.28|279.28|0
1601905500000|2020-10-05 13:45:00|286.81|280.81|285.11|279.11|287.42|281.42|285.02|279.02|0
1601905800000|2020-10-05 13:50:00|285.09|279.09|285.93|279.93|286.76|280.76|285.09|279.09|0
1601906100000|2020-10-05 13:55:00|285.82|279.82|285.17|279.17|285.99|279.99|285.14|279.14|0
1601906400000|2020-10-05 14:00:00|285.16|279.16|285.21|279.21|285.38|279.38|284.25|278.25|0
1601906700000|2020-10-05 14:05:00|285.28|279.28|285.51|279.51|285.74|279.74|284.93|278.93|0
1601907000000|2020-10-05 14:10:00|285.5|279.5|285.54|279.54|285.6|279.6|284.68|278.68|0
1601907300000|2020-10-05 14:15:00|285.59|279.59|284.83|278.83|285.7|279.7|284.47|278.47|0
1601907600000|2020-10-05 14:20:00|284.85|278.85|285.74|279.74|285.83|279.83|284.84|278.84|0
1601907900000|2020-10-05 14:25:00|285.75|279.75|286.43|280.43|286.56|280.56|285.75|279.75|0
1601908200000|2020-10-05 14:30:00|286.46|280.46|286.77|280.77|287.41|281.41|286.46|280.46|0
1601908500000|2020-10-05 14:35:00|286.76|280.76|286.08|280.08|287.07|281.07|286.06|280.06|0
1601908800000|2020-10-05 14:40:00|286.09|280.09|286.44|280.44|286.79|280.79|286.01|280.01|0
1601909100000|2020-10-05 14:45:00|286.4|280.4|286.3|280.3|286.58|280.58|286.16|280.16|0
1601909400000|2020-10-05 14:50:00|286.28|280.28|285.78|279.78|286.28|280.28|285.69|279.69|0
1601909700000|2020-10-05 14:55:00|285.8|279.8|285.71|279.71|286.09|280.09|285.71|279.71|0
1601910000000|2020-10-05 15:00:00|285.72|279.72|285.12|279.12|285.72|279.72|284.84|278.84|0
1601910300000|2020-10-05 15:05:00|285.18|279.18|285.44|279.44|285.53|279.53|285.13|279.13|0
1601910600000|2020-10-05 15:10:00|285.43|279.43|285.1|279.1|285.49|279.49|285.07|279.07|0
1601910900000|2020-10-05 15:15:00|285.07|279.07|286.21|280.21|286.33|280.33|285.07|279.07|0
1601911200000|2020-10-05 15:20:00|286.08|280.08|286.9|280.9|287.05|281.05|286.08|280.08|0
1601911500000|2020-10-05 15:25:00|286.91|280.91|287.11|281.11|287.24|281.24|286.8|280.8|0
1601911800000|2020-10-05 15:30:00|287.1|281.1|286.96|280.96|287.3|281.3|286.93|280.93|0
1601912100000|2020-10-05 15:35:00|286.9|280.9|286.6|280.6|287.02|281.02|286.45|280.45|0
1601912400000|2020-10-05 15:40:00|286.59|280.59|286.48|280.48|286.73|280.73|286.32|280.32|0
1601912700000|2020-10-05 15:45:00|286.47|280.47|286.06|280.06|286.48|280.48|286.03|280.03|0
1601913000000|2020-10-05 15:50:00|286.07|280.07|286.24|280.24|286.24|280.24|286.07|280.07|0
1601913300000|2020-10-05 15:55:00|286.25|280.25|286.23|280.23|286.31|280.31|286.09|280.09|0
1601913600000|2020-10-05 16:00:00|286.24|280.24|285.95|279.95|286.25|280.25|285.95|279.95|0
1601913900000|2020-10-05 16:05:00|285.96|279.96|285.91|279.91|286.03|280.03|285.79|279.79|0
1601914200000|2020-10-05 16:10:00|285.93|279.93|286.06|280.06|286.16|280.16|285.93|279.93|0
1601914500000|2020-10-05 16:15:00|286.07|280.07|286.15|280.15|286.16|280.16|286|280|0
1601914800000|2020-10-05 16:20:00|286.14|280.14|286.55|280.55|286.58|280.58|286.14|280.14|0
1601915100000|2020-10-05 16:25:00|286.56|280.56|288.41|282.41|288.41|282.41|286.56|280.56|0
1601915400000|2020-10-05 16:30:00|288.38|282.38|288.3|282.3|288.48|282.48|288.15|282.15|0
1601915700000|2020-10-05 16:35:00|288.21|282.21|288.49|282.49|288.65|282.65|288.19|282.19|0
1601916000000|2020-10-05 16:40:00|288.51|282.51|289.26|283.26|289.26|283.26|288.43|282.43|0
1601916300000|2020-10-05 16:45:00|289.28|283.28|289.04|283.04|289.28|283.28|288.86|282.86|0
1601916600000|2020-10-05 16:50:00|289.02|283.02|289.71|283.71|289.71|283.71|288.91|282.91|0
1601916900000|2020-10-05 16:55:00|289.7|283.7|289.2|283.2|289.78|283.78|289.2|283.2|0
1601917200000|2020-10-05 17:00:00|289.19|283.19|289.04|283.04|289.19|283.19|288.91|282.91|0
1601917500000|2020-10-05 17:05:00|288.98|282.98|288.7|282.7|289.07|283.07|288.7|282.7|0
1601917800000|2020-10-05 17:10:00|288.63|282.63|288.36|282.36|288.65|282.65|288.04|282.04|0
1601918100000|2020-10-05 17:15:00|288.35|282.35|288.23|282.23|288.35|282.35|287.83|281.83|0
1601918400000|2020-10-05 17:20:00|288.18|282.18|288.23|282.23|288.3|282.3|288.18|282.18|0
1601918700000|2020-10-05 17:25:00|288.2|282.2|288.33|282.33|288.43|282.43|288.2|282.2|0
1601919000000|2020-10-05 17:30:00|288.36|282.36|288.34|282.34|288.48|282.48|288.32|282.32|0
1601919300000|2020-10-05 17:35:00|288.33|282.33|289.13|283.13|289.22|283.22|288.33|282.33|0
1601919600000|2020-10-05 17:40:00|289.12|283.12|290.72|284.72|290.72|284.72|289.12|283.12|0
1601919900000|2020-10-05 17:45:00|290.59|284.59|290.35|284.35|290.61|284.61|289.92|283.92|0
1601920200000|2020-10-05 17:50:00|290.33|284.33|290.02|284.02|290.37|284.37|290.01|284.01|0
1601920500000|2020-10-05 17:55:00|290.03|284.03|289.84|283.84|290.39|284.39|289.73|283.73|0
1601920800000|2020-10-05 18:00:00|289.9|283.9|289.7|283.7|290.31|284.31|289.59|283.59|0
1601921100000|2020-10-05 18:05:00|289.71|283.71|289.57|283.57|289.8|283.8|289.51|283.51|0
1601921400000|2020-10-05 18:10:00|289.56|283.56|289.13|283.13|289.58|283.58|289.13|283.13|0
1601921700000|2020-10-05 18:15:00|289.12|283.12|289.27|283.27|289.33|283.33|288.95|282.95|0
1601922000000|2020-10-05 18:20:00|289.21|283.21|289.74|283.74|289.74|283.74|289.21|283.21|0
1601922300000|2020-10-05 18:25:00|289.79|283.79|289.85|283.85|289.85|283.85|289.53|283.53|0
1601922600000|2020-10-05 18:30:00|289.84|283.84|290.42|284.42|290.74|284.74|289.84|283.84|0
1601922900000|2020-10-05 18:35:00|290.41|284.41|290.74|284.74|290.8|284.8|290.41|284.41|0
1601923200000|2020-10-05 18:40:00|290.73|284.73|290.62|284.62|290.92|284.92|290.62|284.62|0
1601923500000|2020-10-05 18:45:00|290.56|284.56|289.84|283.84|290.66|284.66|289.84|283.84|0
1601923800000|2020-10-05 18:50:00|289.86|283.86|290.3|284.3|290.3|284.3|289.86|283.86|0
1601924100000|2020-10-05 18:55:00|290.23|284.23|291.37|285.37|291.38|285.38|289.84|283.84|0
1601924400000|2020-10-05 19:00:00|291.36|285.36|291.1|285.1|291.37|285.37|291.08|285.08|0
1601924700000|2020-10-05 19:05:00|291.07|285.07|290.8|284.8|291.1|285.1|290.51|284.51|0
1601925000000|2020-10-05 19:10:00|290.82|284.82|290.82|284.82|290.95|284.95|290.77|284.77|0
1601925300000|2020-10-05 19:15:00|290.83|284.83|290.41|284.41|291.19|285.19|290.41|284.41|0
1601925600000|2020-10-05 19:20:00|290.4|284.4|289.79|283.79|290.42|284.42|289.59|283.59|0
1601925900000|2020-10-05 19:25:00|289.81|283.81|290.34|284.34|290.35|284.35|289.8|283.8|0
1601926200000|2020-10-05 19:30:00|290.33|284.33|290.57|284.57|290.65|284.65|290.28|284.28|0
1601926500000|2020-10-05 19:35:00|290.51|284.51|290.18|284.18|290.64|284.64|290.18|284.18|0
1601926800000|2020-10-05 19:40:00|290.15|284.15|290.7|284.7|290.88|284.88|290.15|284.15|0
1601927100000|2020-10-05 19:45:00|290.73|284.73|290.65|284.65|290.99|284.99|290.6|284.6|0
1601927400000|2020-10-05 19:50:00|290.68|284.68|291.07|285.07|291.21|285.21|290.68|284.68|0
1601927700000|2020-10-05 19:55:00|291.09|285.09|290.95|284.95|291.19|285.19|290.56|284.56|0
1601991000000|2020-10-06 13:30:00|291.95|285.95|289.62|283.62|291.95|285.95|289.24|283.24|0
1601991300000|2020-10-06 13:35:00|289.61|283.61|288.35|282.35|290.1|284.1|287.94|281.94|0
1601991600000|2020-10-06 13:40:00|288.3|282.3|288.73|282.73|288.84|282.84|287.24|281.24|0
1601991900000|2020-10-06 13:45:00|288.79|282.79|288.09|282.09|288.79|282.79|287.64|281.64|0
1601992200000|2020-10-06 13:50:00|288|282|286.66|280.66|288.08|282.08|286.24|280.24|0
1601992500000|2020-10-06 13:55:00|286.67|280.67|287.01|281.01|287.51|281.51|286.67|280.67|0
1601992800000|2020-10-06 14:00:00|287.03|281.03|287.53|281.53|287.77|281.77|287.03|281.03|0
1601993100000|2020-10-06 14:05:00|287.51|281.51|287.48|281.48|287.51|281.51|286.99|280.99|0
1601993400000|2020-10-06 14:10:00|287.53|281.53|287.65|281.65|287.98|281.98|287.36|281.36|0
1601993700000|2020-10-06 14:15:00|287.63|281.63|287.49|281.49|287.82|281.82|287.33|281.33|0
1601994000000|2020-10-06 14:20:00|287.57|281.57|287.46|281.46|287.67|281.67|287.18|281.18|0
1601994300000|2020-10-06 14:25:00|287.47|281.47|287.93|281.93|287.93|281.93|287.18|281.18|0
1601994600000|2020-10-06 14:30:00|287.94|281.94|287.64|281.64|288.01|282.01|287.37|281.37|0
1601994900000|2020-10-06 14:35:00|287.69|281.69|288.34|282.34|288.34|282.34|287.69|281.69|0
1601995200000|2020-10-06 14:40:00|288.37|282.37|288.21|282.21|289.24|283.24|288.21|282.21|0
1601995500000|2020-10-06 14:45:00|288.2|282.2|288.27|282.27|288.41|282.41|287.78|281.78|0
1601995800000|2020-10-06 14:50:00|288.36|282.36|288.41|282.41|289.01|283.01|288.35|282.35|0
1601996100000|2020-10-06 14:55:00|288.4|282.4|288.21|282.21|288.5|282.5|288.16|282.16|0
1601996400000|2020-10-06 15:00:00|288.22|282.22|288.58|282.58|288.58|282.58|288.01|282.01|0
1601996700000|2020-10-06 15:05:00|288.59|282.59|288.92|282.92|289.06|283.06|288.57|282.57|0
1601997000000|2020-10-06 15:10:00|288.9|282.9|288.41|282.41|288.93|282.93|288.36|282.36|0
1601997300000|2020-10-06 15:15:00|288.4|282.4|287.86|281.86|288.41|282.41|287.85|281.85|0
1601997600000|2020-10-06 15:20:00|287.85|281.85|288.09|282.09|288.19|282.19|287.8|281.8|0
1601997900000|2020-10-06 15:25:00|287.89|281.89|288.03|282.03|288.19|282.19|287.79|281.79|0
1601998200000|2020-10-06 15:30:00|288.02|282.02|288.31|282.31|288.41|282.41|287.99|281.99|0
1601998500000|2020-10-06 15:35:00|288.3|282.3|288.08|282.08|288.45|282.45|287.98|281.98|0
1601998800000|2020-10-06 15:40:00|288.01|282.01|287.67|281.67|288.02|282.02|287.57|281.57|0
1601999100000|2020-10-06 15:45:00|287.66|281.66|287.45|281.45|287.66|281.66|287.38|281.38|0
1601999400000|2020-10-06 15:50:00|287.44|281.44|287.5|281.5|287.87|281.87|287.26|281.26|0
1601999700000|2020-10-06 15:55:00|287.49|281.49|287.61|281.61|287.7|281.7|287.36|281.36|0
1602000000000|2020-10-06 16:00:00|287.6|281.6|287.69|281.69|287.87|281.87|287.58|281.58|0
1602000300000|2020-10-06 16:05:00|287.7|281.7|287.42|281.42|287.7|281.7|287.31|281.31|0
1602000600000|2020-10-06 16:10:00|287.43|281.43|287.61|281.61|287.63|281.63|287.36|281.36|0
1602000900000|2020-10-06 16:15:00|287.58|281.58|287.59|281.59|287.82|281.82|287.58|281.58|0
1602001200000|2020-10-06 16:20:00|287.58|281.58|288.06|282.06|288.15|282.15|287.58|281.58|0
1602001500000|2020-10-06 16:25:00|288.04|282.04|288.13|282.13|288.19|282.19|287.99|281.99|0
1602001800000|2020-10-06 16:30:00|288.11|282.11|288.27|282.27|288.38|282.38|288.03|282.03|0
1602002100000|2020-10-06 16:35:00|288.36|282.36|288.9|282.9|289.02|283.02|288.3|282.3|0
1602002400000|2020-10-06 16:40:00|288.89|282.89|288.75|282.75|288.91|282.91|288.65|282.65|0
1602002700000|2020-10-06 16:45:00|288.76|282.76|288.77|282.77|288.9|282.9|288.63|282.63|0
1602003000000|2020-10-06 16:50:00|288.83|282.83|289.01|283.01|289.04|283.04|288.71|282.71|0
1602003300000|2020-10-06 16:55:00|289.02|283.02|289.79|283.79|289.83|283.83|289.02|283.02|0
1602003600000|2020-10-06 17:00:00|289.77|283.77|290.04|284.04|290.2|284.2|289.76|283.76|0
1602003900000|2020-10-06 17:05:00|290.03|284.03|289.98|283.98|290.2|284.2|289.93|283.93|0
1602004200000|2020-10-06 17:10:00|290.05|284.05|290.11|284.11|290.21|284.21|290.04|284.04|0
1602004500000|2020-10-06 17:15:00|290.12|284.12|289.92|283.92|290.15|284.15|289.91|283.91|0
1602004800000|2020-10-06 17:20:00|289.96|283.96|289.65|283.65|290.03|284.03|289.65|283.65|0
1602005100000|2020-10-06 17:25:00|289.64|283.64|289.3|283.3|289.64|283.64|289.2|283.2|0
1602005400000|2020-10-06 17:30:00|289.36|283.36|289.99|283.99|289.99|283.99|289.36|283.36|0
1602005700000|2020-10-06 17:35:00|289.96|283.96|289.8|283.8|290.1|284.1|289.79|283.79|0
1602006000000|2020-10-06 17:40:00|289.79|283.79|289.64|283.64|289.87|283.87|289.61|283.61|0
1602006300000|2020-10-06 17:45:00|289.65|283.65|289.32|283.32|289.77|283.77|289.29|283.29|0
1602006600000|2020-10-06 17:50:00|289.29|283.29|289.33|283.33|289.45|283.45|289.29|283.29|0
1602006900000|2020-10-06 17:55:00|289.32|283.32|289.16|283.16|289.41|283.41|289.15|283.15|0
1602007200000|2020-10-06 18:00:00|289.17|283.17|289.9|283.9|289.94|283.94|289.15|283.15|0
1602007500000|2020-10-06 18:05:00|289.91|283.91|290.14|284.14|290.51|284.51|289.87|283.87|0
1602007800000|2020-10-06 18:10:00|290.16|284.16|290.26|284.26|290.3|284.3|290.15|284.15|0
1602008100000|2020-10-06 18:15:00|290.28|284.28|290.42|284.42|290.51|284.51|290.27|284.27|0
1602008400000|2020-10-06 18:20:00|290.39|284.39|290.63|284.63|290.77|284.77|290.25|284.25|0
1602008700000|2020-10-06 18:25:00|290.61|284.61|290.2|284.2|290.61|284.61|290.05|284.05|0
1602009000000|2020-10-06 18:30:00|290.25|284.25|290.16|284.16|290.28|284.28|290.04|284.04|0
1602009300000|2020-10-06 18:35:00|290.14|284.14|290.22|284.22|290.29|284.29|290.06|284.06|0
1602009600000|2020-10-06 18:40:00|290.21|284.21|290.53|284.53|290.7|284.7|290.21|284.21|0
1602009900000|2020-10-06 18:45:00|290.52|284.52|289.55|283.55|290.59|284.59|289.55|283.55|0
1602010200000|2020-10-06 18:50:00|289.54|283.54|285.55|279.55|289.55|283.55|285.55|279.55|0
1602010500000|2020-10-06 18:55:00|285.45|279.45|284.85|278.85|285.5|279.5|284.08|278.08|0
1602010800000|2020-10-06 19:00:00|284.87|278.87|284.11|278.11|284.91|278.91|283.99|277.99|0
1602011100000|2020-10-06 19:05:00|284.1|278.1|282.22|276.22|284.1|278.1|281.98|275.98|0
1602011400000|2020-10-06 19:10:00|282.26|276.26|283.94|277.94|283.94|277.94|282.02|276.02|0
1602011700000|2020-10-06 19:15:00|283.93|277.93|284.39|278.39|284.63|278.63|283.92|277.92|0
1602012000000|2020-10-06 19:20:00|284.4|278.4|283.44|277.44|284.53|278.53|283.4|277.4|0
1602012300000|2020-10-06 19:25:00|283.43|277.43|284.06|278.06|284.16|278.16|283.43|277.43|0
1602012600000|2020-10-06 19:30:00|284.08|278.08|285.25|279.25|285.41|279.41|283.68|277.68|0
1602012900000|2020-10-06 19:35:00|285.27|279.27|284.86|278.86|285.56|279.56|284.85|278.85|0
1602013200000|2020-10-06 19:40:00|284.75|278.75|284.49|278.49|284.82|278.82|284.32|278.32|0
1602013500000|2020-10-06 19:45:00|284.48|278.48|283.2|277.2|284.6|278.6|283.17|277.17|0
1602013800000|2020-10-06 19:50:00|283.19|277.19|282.3|276.3|283.19|277.19|282.12|276.12|0
1602014100000|2020-10-06 19:55:00|282.34|276.34|282.67|276.67|283.14|277.14|282.34|276.34|0
1602077400000|2020-10-07 13:30:00|286.52|280.52|287.19|281.19|287.37|281.37|286.4|280.4|0
1602077700000|2020-10-07 13:35:00|287.2|281.2|286.63|280.63|288.04|282.04|286.44|280.44|0
1602078000000|2020-10-07 13:40:00|286.69|280.69|288.13|282.13|288.24|282.24|286.69|280.69|0
1602078300000|2020-10-07 13:45:00|288.14|282.14|287.34|281.34|288.14|282.14|287.14|281.14|0
1602078600000|2020-10-07 13:50:00|287.35|281.35|287.81|281.81|287.81|281.81|287.12|281.12|0
1602078900000|2020-10-07 13:55:00|287.85|281.85|288.56|282.56|288.86|282.86|287.85|281.85|0
1602079200000|2020-10-07 14:00:00|288.57|282.57|288.21|282.21|288.58|282.58|287.9|281.9|0
1602079500000|2020-10-07 14:05:00|288.34|282.34|289.6|283.6|289.61|283.61|288.34|282.34|0
1602079800000|2020-10-07 14:10:00|289.58|283.58|289.19|283.19|289.71|283.71|289|283|0
1602080100000|2020-10-07 14:15:00|289.15|283.15|289.46|283.46|289.52|283.52|289.12|283.12|0
1602080400000|2020-10-07 14:20:00|289.39|283.39|288.54|282.54|289.5|283.5|288.54|282.54|0
1602080700000|2020-10-07 14:25:00|288.56|282.56|289.04|283.04|289.17|283.17|288.5|282.5|0
1602081000000|2020-10-07 14:30:00|289.06|283.06|289.74|283.74|289.98|283.98|288.96|282.96|0
1602081300000|2020-10-07 14:35:00|289.73|283.73|289.06|283.06|289.73|283.73|289.02|283.02|0
1602081600000|2020-10-07 14:40:00|289.09|283.09|289.5|283.5|289.54|283.54|289.08|283.08|0
1602081900000|2020-10-07 14:45:00|289.48|283.48|289.84|283.84|289.84|283.84|289.26|283.26|0
1602082200000|2020-10-07 14:50:00|289.86|283.86|290|284|290.3|284.3|289.86|283.86|0
1602082500000|2020-10-07 14:55:00|289.99|283.99|289.89|283.89|290.05|284.05|289.79|283.79|0
1602082800000|2020-10-07 15:00:00|289.88|283.88|291.67|285.67|291.7|285.7|289.84|283.84|0
1602083100000|2020-10-07 15:05:00|291.72|285.72|292.46|286.46|292.94|286.94|291.71|285.71|0
1602083400000|2020-10-07 15:10:00|292.47|286.47|291.81|285.81|292.61|286.61|291.61|285.61|0
1602083700000|2020-10-07 15:15:00|291.8|285.8|292.15|286.15|292.26|286.26|291.8|285.8|0
1602084000000|2020-10-07 15:20:00|292.17|286.17|292.73|286.73|292.75|286.75|292.11|286.11|0
1602084300000|2020-10-07 15:25:00|292.76|286.76|293.1|287.1|293.1|287.1|292.48|286.48|0
1602084600000|2020-10-07 15:30:00|293.09|287.09|293.99|287.99|294.01|288.01|293.09|287.09|0
1602084900000|2020-10-07 15:35:00|293.98|287.98|295.02|289.02|295.02|289.02|293.79|287.79|0
1602085200000|2020-10-07 15:40:00|294.99|288.99|294.6|288.6|295.04|289.04|294.58|288.58|0
1602085500000|2020-10-07 15:45:00|294.58|288.58|294.58|288.58|294.68|288.68|294.44|288.44|0
1602085800000|2020-10-07 15:50:00|294.5|288.5|295.48|289.48|295.67|289.67|294.45|288.45|0
1602086100000|2020-10-07 15:55:00|295.47|289.47|295.35|289.35|295.76|289.76|295.32|289.32|0
1602086400000|2020-10-07 16:00:00|295.33|289.33|295.77|289.77|295.89|289.89|295.21|289.21|0
1602086700000|2020-10-07 16:05:00|295.76|289.76|296.02|290.02|296.04|290.04|295.51|289.51|0
1602087000000|2020-10-07 16:10:00|296.01|290.01|295.86|289.86|296.28|290.28|295.75|289.75|0
1602087300000|2020-10-07 16:15:00|295.87|289.87|296.49|290.49|296.53|290.53|295.79|289.79|0
1602087600000|2020-10-07 16:20:00|296.48|290.48|296.71|290.71|296.85|290.85|296.47|290.47|0
1602087900000|2020-10-07 16:25:00|296.74|290.74|295.33|289.33|296.79|290.79|295.32|289.32|0
1602088200000|2020-10-07 16:30:00|295.32|289.32|295.68|289.68|295.68|289.68|295.16|289.16|0
1602088500000|2020-10-07 16:35:00|295.63|289.63|295.56|289.56|295.86|289.86|295.53|289.53|0
1602088800000|2020-10-07 16:40:00|295.57|289.57|295.51|289.51|295.69|289.69|295.2|289.2|0
1602089100000|2020-10-07 16:45:00|295.49|289.49|296.22|290.22|296.53|290.53|295.46|289.46|0
1602089400000|2020-10-07 16:50:00|296.24|290.24|296.2|290.2|296.32|290.32|295.96|289.96|0
1602089700000|2020-10-07 16:55:00|296.23|290.23|295.78|289.78|296.24|290.24|295.67|289.67|0
1602090000000|2020-10-07 17:00:00|295.79|289.79|295.73|289.73|295.86|289.86|295.52|289.52|0
1602090300000|2020-10-07 17:05:00|295.74|289.74|296.19|290.19|296.19|290.19|295.64|289.64|0
1602090600000|2020-10-07 17:10:00|296.2|290.2|295.64|289.64|296.31|290.31|295.64|289.64|0
1602090900000|2020-10-07 17:15:00|295.62|289.62|296|290|296|290|295.54|289.54|0
1602091200000|2020-10-07 17:20:00|295.99|289.99|295.85|289.85|296.25|290.25|295.76|289.76|0
1602091500000|2020-10-07 17:25:00|295.79|289.79|295.35|289.35|295.82|289.82|295.31|289.31|0
1602091800000|2020-10-07 17:30:00|295.37|289.37|295.49|289.49|295.62|289.62|295.29|289.29|0
1602092100000|2020-10-07 17:35:00|295.53|289.53|295.29|289.29|295.64|289.64|295.29|289.29|0
1602092400000|2020-10-07 17:40:00|295.23|289.23|295.2|289.2|295.26|289.26|295|289|0
1602092700000|2020-10-07 17:45:00|295.19|289.19|294.94|288.94|295.2|289.2|294.78|288.78|0
1602093000000|2020-10-07 17:50:00|294.93|288.93|294.99|288.99|295.11|289.11|294.85|288.85|0
1602093300000|2020-10-07 17:55:00|294.93|288.93|294.98|288.98|295.11|289.11|294.79|288.79|0
1602093600000|2020-10-07 18:00:00|294.99|288.99|295.67|289.67|295.67|289.67|294.97|288.97|0
1602093900000|2020-10-07 18:05:00|295.6|289.6|295.66|289.66|296|290|295.59|289.59|0
1602094200000|2020-10-07 18:10:00|295.65|289.65|295.66|289.66|295.83|289.83|295.58|289.58|0
1602094500000|2020-10-07 18:15:00|295.65|289.65|295.56|289.56|295.77|289.77|295.46|289.46|0
1602094800000|2020-10-07 18:20:00|295.52|289.52|296.31|290.31|296.36|290.36|295.44|289.44|0
1602095100000|2020-10-07 18:25:00|296.26|290.26|296.29|290.29|296.78|290.78|296.26|290.26|0
1602095400000|2020-10-07 18:30:00|296.3|290.3|296.03|290.03|296.49|290.49|296|290|0
1602095700000|2020-10-07 18:35:00|296.05|290.05|296.17|290.17|296.21|290.21|295.98|289.98|0
1602096000000|2020-10-07 18:40:00|296.18|290.18|295.94|289.94|296.22|290.22|295.94|289.94|0
1602096300000|2020-10-07 18:45:00|295.77|289.77|295.16|289.16|295.77|289.77|295.13|289.13|0
1602096600000|2020-10-07 18:50:00|295.12|289.12|294.82|288.82|295.29|289.29|294.73|288.73|0
1602096900000|2020-10-07 18:55:00|294.83|288.83|294.81|288.81|295.01|289.01|294.75|288.75|0
1602097200000|2020-10-07 19:00:00|294.8|288.8|294.74|288.74|294.98|288.98|294.67|288.67|0
1602097500000|2020-10-07 19:05:00|294.81|288.81|294.85|288.85|295.05|289.05|294.81|288.81|0
1602097800000|2020-10-07 19:10:00|294.89|288.89|295.68|289.68|295.7|289.7|294.89|288.89|0
1602098100000|2020-10-07 19:15:00|295.67|289.67|295.44|289.44|295.83|289.83|295.4|289.4|0
1602098400000|2020-10-07 19:20:00|295.42|289.42|295.48|289.48|295.64|289.64|295.4|289.4|0
1602098700000|2020-10-07 19:25:00|295.47|289.47|295.39|289.39|295.49|289.49|295.35|289.35|0
1602099000000|2020-10-07 19:30:00|295.4|289.4|294.88|288.88|295.45|289.45|294.88|288.88|0
1602099300000|2020-10-07 19:35:00|294.86|288.86|295.55|289.55|295.55|289.55|294.86|288.86|0
1602099600000|2020-10-07 19:40:00|295.59|289.59|295.22|289.22|295.67|289.67|295.22|289.22|0
1602099900000|2020-10-07 19:45:00|295.27|289.27|295.16|289.16|295.28|289.28|294.85|288.85|0
1602100200000|2020-10-07 19:50:00|295.12|289.12|295.29|289.29|295.36|289.36|295.12|289.12|0
1602100500000|2020-10-07 19:55:00|295.27|289.27|295.66|289.66|295.79|289.79|295.2|289.2|0
1602163800000|2020-10-08 13:30:00|302.37|296.37|302.28|296.28|302.37|296.37|301.51|295.51|0
1602164100000|2020-10-08 13:35:00|302.27|296.27|302.99|296.99|303.11|297.11|301.31|295.31|0
1602164400000|2020-10-08 13:40:00|302.98|296.98|302.48|296.48|303.91|297.91|302.45|296.45|0
1602164700000|2020-10-08 13:45:00|302.34|296.34|301.43|295.43|302.73|296.73|301.43|295.43|0
1602165000000|2020-10-08 13:50:00|301.44|295.44|302.51|296.51|302.85|296.85|301.17|295.17|0
1602165300000|2020-10-08 13:55:00|302.5|296.5|302.83|296.83|303.58|297.58|302.34|296.34|0
1602165600000|2020-10-08 14:00:00|302.75|296.75|302.71|296.71|303.45|297.45|302.15|296.15|0
1602165900000|2020-10-08 14:05:00|302.99|296.99|304.43|298.43|304.43|298.43|302.91|296.91|0
1602166200000|2020-10-08 14:10:00|304.62|298.62|306.16|300.16|306.16|300.16|304.61|298.61|0
1602166500000|2020-10-08 14:15:00|306.15|300.15|306.34|300.34|306.72|300.72|305.78|299.78|0
1602166800000|2020-10-08 14:20:00|306.35|300.35|306.66|300.66|307.47|301.47|306.16|300.16|0
1602167100000|2020-10-08 14:25:00|306.65|300.65|306.17|300.17|307.24|301.24|306.15|300.15|0
1602167400000|2020-10-08 14:30:00|306.18|300.18|307|301|307.11|301.11|306.18|300.18|0
1602167700000|2020-10-08 14:35:00|306.95|300.95|307.34|301.34|307.98|301.98|306.9|300.9|0
1602168000000|2020-10-08 14:40:00|307.27|301.27|306.55|300.55|307.6|301.6|306.08|300.08|0
1602168300000|2020-10-08 14:45:00|306.58|300.58|306.79|300.79|306.79|300.79|305.8|299.8|0
1602168600000|2020-10-08 14:50:00|306.8|300.8|307.56|301.56|307.65|301.65|306.8|300.8|0
1602168900000|2020-10-08 14:55:00|307.63|301.63|307.29|301.29|308.16|302.16|307.22|301.22|0
1602169200000|2020-10-08 15:00:00|307.31|301.31|307.16|301.16|307.39|301.39|307.01|301.01|0
1602169500000|2020-10-08 15:05:00|307.17|301.17|307.21|301.21|307.37|301.37|306.82|300.82|0
1602169800000|2020-10-08 15:10:00|307.22|301.22|306.99|300.99|307.26|301.26|306.65|300.65|0
1602170100000|2020-10-08 15:15:00|307.01|301.01|306.94|300.94|307.4|301.4|306.87|300.87|0
1602170400000|2020-10-08 15:20:00|306.92|300.92|306.43|300.43|307.17|301.17|306.43|300.43|0
1602170700000|2020-10-08 15:25:00|306.44|300.44|306.09|300.09|306.47|300.47|305.75|299.75|0
1602171000000|2020-10-08 15:30:00|306.07|300.07|305.69|299.69|306.33|300.33|305.68|299.68|0
1602171300000|2020-10-08 15:35:00|305.71|299.71|306.39|300.39|306.52|300.52|305.71|299.71|0
1602171600000|2020-10-08 15:40:00|306.4|300.4|306.77|300.77|306.77|300.77|306.33|300.33|0
1602171900000|2020-10-08 15:45:00|306.76|300.76|306.97|300.97|307.07|301.07|306.67|300.67|0
1602172200000|2020-10-08 15:50:00|306.87|300.87|307.35|301.35|307.47|301.47|306.53|300.53|0
1602172500000|2020-10-08 15:55:00|307.37|301.37|308.99|302.99|309.2|303.2|307.31|301.31|0
1602172800000|2020-10-08 16:00:00|308.98|302.98|308.17|302.17|309.06|303.06|308.16|302.16|0
1602173100000|2020-10-08 16:05:00|308.18|302.18|310.47|304.47|310.47|304.47|308.18|302.18|0
1602173400000|2020-10-08 16:10:00|310.49|304.49|309.92|303.92|310.5|304.5|309.72|303.72|0
1602173700000|2020-10-08 16:15:00|309.93|303.93|309.63|303.63|309.93|303.93|309.25|303.25|0
1602174000000|2020-10-08 16:20:00|309.64|303.64|309.66|303.66|309.71|303.71|309.13|303.13|0
1602174300000|2020-10-08 16:25:00|309.62|303.62|309.23|303.23|309.82|303.82|309.15|303.15|0
1602174600000|2020-10-08 16:30:00|309.28|303.28|309.21|303.21|309.51|303.51|309.1|303.1|0
1602174900000|2020-10-08 16:35:00|309.2|303.2|309.5|303.5|309.5|303.5|309.13|303.13|0
1602175200000|2020-10-08 16:40:00|309.52|303.52|309.43|303.43|309.68|303.68|309.43|303.43|0
1602175500000|2020-10-08 16:45:00|309.47|303.47|309.46|303.46|309.48|303.48|308.85|302.85|0
1602175800000|2020-10-08 16:50:00|309.44|303.44|309.7|303.7|309.72|303.72|309.36|303.36|0
1602176100000|2020-10-08 16:55:00|309.69|303.69|310.29|304.29|310.29|304.29|309.6|303.6|0
1602176400000|2020-10-08 17:00:00|310.27|304.27|310.51|304.51|310.6|304.6|310.16|304.16|0
1602176700000|2020-10-08 17:05:00|310.53|304.53|312.19|306.19|312.22|306.22|310.53|304.53|0
1602177000000|2020-10-08 17:10:00|312.2|306.2|312.84|306.84|313.07|307.07|312.19|306.19|0
1602177300000|2020-10-08 17:15:00|312.83|306.83|311.79|305.79|312.86|306.86|311.34|305.34|0
1602177600000|2020-10-08 17:20:00|311.8|305.8|312.04|306.04|312.25|306.25|311.69|305.69|0
1602177900000|2020-10-08 17:25:00|312.03|306.03|311.43|305.43|312.05|306.05|311.36|305.36|0
1602178200000|2020-10-08 17:30:00|311.45|305.45|311.42|305.42|311.5|305.5|310.75|304.75|0
1602178500000|2020-10-08 17:35:00|311.41|305.41|311.79|305.79|311.96|305.96|311.31|305.31|0
1602178800000|2020-10-08 17:40:00|311.78|305.78|312.35|306.35|312.37|306.37|311.45|305.45|0
1602179100000|2020-10-08 17:45:00|312.31|306.31|312.21|306.21|312.31|306.31|311.65|305.65|0
1602179400000|2020-10-08 17:50:00|312.19|306.19|313.65|307.65|313.99|307.99|312.19|306.19|0
1602179700000|2020-10-08 17:55:00|313.62|307.62|314.81|308.81|315.23|309.23|313.26|307.26|0
1602180000000|2020-10-08 18:00:00|314.84|308.84|315.37|309.37|315.41|309.41|314.39|308.39|0
1602180300000|2020-10-08 18:05:00|315.42|309.42|316.15|310.15|316.62|310.62|315.29|309.29|0
1602180600000|2020-10-08 18:10:00|316.13|310.13|316.72|310.72|316.99|310.99|316.08|310.08|0
1602180900000|2020-10-08 18:15:00|316.71|310.71|316.89|310.89|316.89|310.89|316.11|310.11|0
1602181200000|2020-10-08 18:20:00|316.94|310.94|316.26|310.26|317.1|311.1|316.26|310.26|0
1602181500000|2020-10-08 18:25:00|316.24|310.24|316.32|310.32|316.44|310.44|315.87|309.87|0
1602181800000|2020-10-08 18:30:00|316.35|310.35|316.42|310.42|316.67|310.67|315.65|309.65|0
1602182100000|2020-10-08 18:35:00|316.53|310.53|318.02|312.02|318.09|312.09|316.48|310.48|0
1602182400000|2020-10-08 18:40:00|318.04|312.04|318.6|312.6|319.08|313.08|317.69|311.69|0
1602182700000|2020-10-08 18:45:00|318.63|312.63|317.86|311.86|318.81|312.81|317.67|311.67|0
1602183000000|2020-10-08 18:50:00|317.81|311.81|318.31|312.31|318.31|312.31|317.44|311.44|0
1602183300000|2020-10-08 18:55:00|318.3|312.3|317.8|311.8|318.94|312.94|317.2|311.2|0
1602183600000|2020-10-08 19:00:00|317.79|311.79|317.07|311.07|317.81|311.81|316.69|310.69|0
1602183900000|2020-10-08 19:05:00|317.01|311.01|317.96|311.96|318|312|316.85|310.85|0
1602184200000|2020-10-08 19:10:00|317.98|311.98|317.83|311.83|318.62|312.62|317.83|311.83|0
1602184500000|2020-10-08 19:15:00|317.82|311.82|317.35|311.35|317.98|311.98|317.18|311.18|0
1602184800000|2020-10-08 19:20:00|317.38|311.38|317.18|311.18|317.63|311.63|317.09|311.09|0
1602185100000|2020-10-08 19:25:00|317.2|311.2|316.88|310.88|317.34|311.34|316.35|310.35|0
1602185400000|2020-10-08 19:30:00|316.85|310.85|317|311|317.09|311.09|316.32|310.32|0
1602185700000|2020-10-08 19:35:00|317.02|311.02|316.61|310.61|317.02|311.02|315.92|309.92|0
1602186000000|2020-10-08 19:40:00|316.66|310.66|316.6|310.6|317.01|311.01|316.56|310.56|0
1602186300000|2020-10-08 19:45:00|316.67|310.67|317.28|311.28|317.85|311.85|316.67|310.67|0
1602186600000|2020-10-08 19:50:00|317.37|311.37|317.26|311.26|317.58|311.58|316.72|310.72|0
1602186900000|2020-10-08 19:55:00|317.36|311.36|317.32|311.32|317.53|311.53|316.7|310.7|0
1602250200000|2020-10-09 13:30:00|320.56|314.56|317.61|311.61|321.69|315.69|317.54|311.54|0
1602250500000|2020-10-09 13:35:00|317.5|311.5|321.92|315.92|321.92|315.92|317.5|311.5|0
1602250800000|2020-10-09 13:40:00|322.03|316.03|326.2|320.2|326.71|320.71|322.03|316.03|0
1602251100000|2020-10-09 13:45:00|326.23|320.23|324.43|318.43|327.38|321.38|323.7|317.7|0
1602251400000|2020-10-09 13:50:00|324.45|318.45|324.69|318.69|326.05|320.05|324.21|318.21|0
1602251700000|2020-10-09 13:55:00|324.67|318.67|323.32|317.32|324.84|318.84|322.04|316.04|0
1602252000000|2020-10-09 14:00:00|323.21|317.21|320.15|314.15|323.23|317.23|319.52|313.52|0
1602252300000|2020-10-09 14:05:00|320.02|314.02|320.21|314.21|320.38|314.38|318.87|312.87|0
1602252600000|2020-10-09 14:10:00|320.46|314.46|322.65|316.65|323.26|317.26|320.46|314.46|0
1602252900000|2020-10-09 14:15:00|322.7|316.7|323.87|317.87|324.63|318.63|322.7|316.7|0
1602253200000|2020-10-09 14:20:00|323.78|317.78|321.63|315.63|324.1|318.1|321.33|315.33|0
1602253500000|2020-10-09 14:25:00|321.66|315.66|320.41|314.41|321.66|315.66|319.55|313.55|0
1602253800000|2020-10-09 14:30:00|320.47|314.47|320.44|314.44|321.76|315.76|320.43|314.43|0
1602254100000|2020-10-09 14:35:00|320.45|314.45|322.01|316.01|322.3|316.3|320.41|314.41|0
1602254400000|2020-10-09 14:40:00|322|316|320.77|314.77|322.05|316.05|320.12|314.12|0
1602254700000|2020-10-09 14:45:00|320.8|314.8|320.9|314.9|321.81|315.81|320.22|314.22|0
1602255000000|2020-10-09 14:50:00|320.8|314.8|319.07|313.07|320.81|314.81|318.75|312.75|0
1602255300000|2020-10-09 14:55:00|319.04|313.04|318.29|312.29|319.38|313.38|318.12|312.12|0
1602255600000|2020-10-09 15:00:00|318.23|312.23|319.86|313.86|320.12|314.12|318.04|312.04|0
1602255900000|2020-10-09 15:05:00|319.88|313.88|321.06|315.06|321.06|315.06|319.76|313.76|0
1602256200000|2020-10-09 15:10:00|321.01|315.01|321.19|315.19|321.7|315.7|320.81|314.81|0
1602256500000|2020-10-09 15:15:00|321.21|315.21|320.75|314.75|321.21|315.21|319.94|313.94|0
1602256800000|2020-10-09 15:20:00|320.78|314.78|320.96|314.96|321.57|315.57|320.75|314.75|0
1602257100000|2020-10-09 15:25:00|320.97|314.97|321.66|315.66|321.83|315.83|320.93|314.93|0
1602257400000|2020-10-09 15:30:00|321.65|315.65|322.2|316.2|322.23|316.23|321.3|315.3|0
1602257700000|2020-10-09 15:35:00|322.24|316.24|322.6|316.6|322.85|316.85|322.13|316.13|0
1602258000000|2020-10-09 15:40:00|322.62|316.62|322.95|316.95|323.13|317.13|322.34|316.34|0
1602258300000|2020-10-09 15:45:00|322.94|316.94|323.85|317.85|324.21|318.21|322.9|316.9|0
1602258600000|2020-10-09 15:50:00|323.81|317.81|323.04|317.04|323.85|317.85|322.95|316.95|0
1602258900000|2020-10-09 15:55:00|323.07|317.07|321.25|315.25|323.07|317.07|321.19|315.19|0
1602259200000|2020-10-09 16:00:00|321.22|315.22|321.35|315.35|321.56|315.56|320.85|314.85|0
1602259500000|2020-10-09 16:05:00|321.38|315.38|320.9|314.9|321.57|315.57|320.78|314.78|0
1602259800000|2020-10-09 16:10:00|320.89|314.89|321.6|315.6|321.6|315.6|320.87|314.87|0
1602260100000|2020-10-09 16:15:00|321.57|315.57|321.03|315.03|321.58|315.58|320.57|314.57|0
1602260400000|2020-10-09 16:20:00|321|315|321.4|315.4|321.42|315.42|320.95|314.95|0
1602260700000|2020-10-09 16:25:00|321.38|315.38|320.6|314.6|321.66|315.66|320.6|314.6|0
1602261000000|2020-10-09 16:30:00|320.65|314.65|321.05|315.05|321.21|315.21|320.65|314.65|0
1602261300000|2020-10-09 16:35:00|321.06|315.06|321.36|315.36|321.79|315.79|321.06|315.06|0
1602261600000|2020-10-09 16:40:00|321.38|315.38|320.43|314.43|321.46|315.46|320.21|314.21|0
1602261900000|2020-10-09 16:45:00|320.39|314.39|320.19|314.19|320.39|314.39|319.87|313.87|0
1602262200000|2020-10-09 16:50:00|320.2|314.2|319.19|313.19|320.21|314.21|319.17|313.17|0
1602262500000|2020-10-09 16:55:00|319.18|313.18|317.9|311.9|319.18|313.18|317.54|311.54|0
1602262800000|2020-10-09 17:00:00|317.93|311.93|318.9|312.9|318.97|312.97|317.78|311.78|0
1602263100000|2020-10-09 17:05:00|318.83|312.83|318.8|312.8|319.13|313.13|318.61|312.61|0
1602263400000|2020-10-09 17:10:00|318.79|312.79|319.46|313.46|319.46|313.46|318.79|312.79|0
1602263700000|2020-10-09 17:15:00|319.47|313.47|319.33|313.33|319.78|313.78|319.3|313.3|0
1602264000000|2020-10-09 17:20:00|319.35|313.35|318.73|312.73|319.54|313.54|318.73|312.73|0
1602264300000|2020-10-09 17:25:00|318.72|312.72|318.59|312.59|318.76|312.76|318.26|312.26|0
1602264600000|2020-10-09 17:30:00|318.58|312.58|318.93|312.93|319.35|313.35|318.5|312.5|0
1602264900000|2020-10-09 17:35:00|318.87|312.87|318.88|312.88|319.22|313.22|318.71|312.71|0
1602265200000|2020-10-09 17:40:00|318.87|312.87|318.01|312.01|318.87|312.87|318.01|312.01|0
1602265500000|2020-10-09 17:45:00|318.02|312.02|318.17|312.17|318.28|312.28|317.89|311.89|0
1602265800000|2020-10-09 17:50:00|318.16|312.16|317.75|311.75|318.17|312.17|317.62|311.62|0
1602266100000|2020-10-09 17:55:00|317.76|311.76|318.4|312.4|318.42|312.42|317.73|311.73|0
1602266400000|2020-10-09 18:00:00|318.41|312.41|318.69|312.69|318.94|312.94|318.08|312.08|0
1602266700000|2020-10-09 18:05:00|318.7|312.7|319.13|313.13|319.15|313.15|318.51|312.51|0
1602267000000|2020-10-09 18:10:00|319.26|313.26|319.19|313.19|319.26|313.26|318.72|312.72|0
1602267300000|2020-10-09 18:15:00|319.28|313.28|319.12|313.12|319.36|313.36|319.04|313.04|0
1602267600000|2020-10-09 18:20:00|319.13|313.13|319.65|313.65|319.67|313.67|319|313|0
1602267900000|2020-10-09 18:25:00|319.68|313.68|319.65|313.65|319.81|313.81|319.33|313.33|0
1602268200000|2020-10-09 18:30:00|319.62|313.62|319.94|313.94|319.94|313.94|319.55|313.55|0
1602268500000|2020-10-09 18:35:00|319.97|313.97|319.49|313.49|320.02|314.02|319.49|313.49|0
1602268800000|2020-10-09 18:40:00|319.5|313.5|319.65|313.65|319.84|313.84|319.45|313.45|0
1602269100000|2020-10-09 18:45:00|319.68|313.68|319.46|313.46|319.88|313.88|319.39|313.39|0
1602269400000|2020-10-09 18:50:00|319.39|313.39|319.26|313.26|319.41|313.41|319.17|313.17|0
1602269700000|2020-10-09 18:55:00|319.27|313.27|319.2|313.2|319.33|313.33|319.04|313.04|0
1602270000000|2020-10-09 19:00:00|319.19|313.19|319.64|313.64|319.64|313.64|319.13|313.13|0
1602270300000|2020-10-09 19:05:00|319.63|313.63|318.98|312.98|319.64|313.64|318.78|312.78|0
1602270600000|2020-10-09 19:10:00|318.95|312.95|319.01|313.01|319.09|313.09|318.79|312.79|0
1602270900000|2020-10-09 19:15:00|319.04|313.04|318.59|312.59|319.09|313.09|318.55|312.55|0
1602271200000|2020-10-09 19:20:00|318.61|312.61|319.31|313.31|319.37|313.37|318.6|312.6|0
1602271500000|2020-10-09 19:25:00|319.33|313.33|318.66|312.66|319.33|313.33|318.6|312.6|0
1602271800000|2020-10-09 19:30:00|318.67|312.67|317.46|311.46|318.7|312.7|317.43|311.43|0
1602272100000|2020-10-09 19:35:00|317.5|311.5|317.21|311.21|317.58|311.58|317.09|311.09|0
1602272400000|2020-10-09 19:40:00|317.28|311.28|317.7|311.7|317.82|311.82|317.11|311.11|0
1602272700000|2020-10-09 19:45:00|317.72|311.72|319.48|313.48|319.57|313.57|317.65|311.65|0
1602273000000|2020-10-09 19:50:00|319.5|313.5|319.62|313.62|319.71|313.71|319.34|313.34|0
1602273300000|2020-10-09 19:55:00|319.6|313.6|319.62|313.62|319.81|313.81|319.09|313.09|0
1602596100000|2020-10-13 13:35:00|325.23|319.23|326.21|320.21|326.98|320.98|325.09|319.09|0
1602596400000|2020-10-13 13:40:00|326.3|320.3|326.15|320.15|327.68|321.68|326.04|320.04|0
1602596700000|2020-10-13 13:45:00|326.17|320.17|327.2|321.2|327.22|321.22|325.12|319.12|0
1602597000000|2020-10-13 13:50:00|327.24|321.24|326.22|320.22|327.7|321.7|325.3|319.3|0
1602597300000|2020-10-13 13:55:00|326.17|320.17|326.71|320.71|326.87|320.87|325.91|319.91|0
1602597600000|2020-10-13 14:00:00|326.68|320.68|324.9|318.9|326.74|320.74|324.82|318.82|0
1602597900000|2020-10-13 14:05:00|324.88|318.88|323.76|317.76|324.95|318.95|322.84|316.84|0
1602598200000|2020-10-13 14:10:00|323.8|317.8|324.27|318.27|324.31|318.31|322.16|316.16|0
1602598500000|2020-10-13 14:15:00|324.28|318.28|323.46|317.46|324.79|318.79|323.39|317.39|0
1602598800000|2020-10-13 14:20:00|323.44|317.44|325.56|319.56|325.63|319.63|323.2|317.2|0
1602599100000|2020-10-13 14:25:00|325.55|319.55|326.65|320.65|327.36|321.36|325.17|319.17|0
1602599400000|2020-10-13 14:30:00|326.63|320.63|325.41|319.41|326.76|320.76|325.26|319.26|0
1602599700000|2020-10-13 14:35:00|325.72|319.72|325.34|319.34|326.17|320.17|325.23|319.23|0
1602600000000|2020-10-13 14:40:00|325.33|319.33|325.21|319.21|325.62|319.62|325.06|319.06|0
1602600300000|2020-10-13 14:45:00|325.23|319.23|324.62|318.62|325.45|319.45|324.62|318.62|0
1602600600000|2020-10-13 14:50:00|324.64|318.64|325.71|319.71|325.93|319.93|324.52|318.52|0
1602600900000|2020-10-13 14:55:00|325.72|319.72|324.99|318.99|325.81|319.81|324.73|318.73|0
1602601200000|2020-10-13 15:00:00|325.04|319.04|325.91|319.91|326.37|320.37|324.84|318.84|0
1602601500000|2020-10-13 15:05:00|325.8|319.8|325.84|319.84|326.46|320.46|325.78|319.78|0
1602601800000|2020-10-13 15:10:00|325.85|319.85|325.91|319.91|326.02|320.02|325.31|319.31|0
1602602100000|2020-10-13 15:15:00|325.93|319.93|325.49|319.49|325.96|319.96|325.19|319.19|0
1602602400000|2020-10-13 15:20:00|325.47|319.47|325.63|319.63|325.87|319.87|325.28|319.28|0
1602602700000|2020-10-13 15:25:00|325.65|319.65|325.04|319.04|326.02|320.02|324.94|318.94|0
1602603000000|2020-10-13 15:30:00|324.92|318.92|324.9|318.9|325.11|319.11|324.42|318.42|0
1602603300000|2020-10-13 15:35:00|324.89|318.89|323.99|317.99|324.9|318.9|323.98|317.98|0
1602603600000|2020-10-13 15:40:00|323.96|317.96|324.47|318.47|324.49|318.49|323.76|317.76|0
1602603900000|2020-10-13 15:45:00|324.48|318.48|324.41|318.41|324.59|318.59|324.21|318.21|0
1602604200000|2020-10-13 15:50:00|324.4|318.4|324.37|318.37|324.42|318.42|323.98|317.98|0
1602604500000|2020-10-13 15:55:00|324.38|318.38|324.64|318.64|324.81|318.81|324.15|318.15|0
1602604800000|2020-10-13 16:00:00|324.69|318.69|324.7|318.7|325.23|319.23|324.62|318.62|0
1602605100000|2020-10-13 16:05:00|324.68|318.68|324.36|318.36|324.68|318.68|324|318|0
1602605400000|2020-10-13 16:10:00|324.37|318.37|324.5|318.5|324.56|318.56|324.01|318.01|0
1602605700000|2020-10-13 16:15:00|324.51|318.51|324.21|318.21|324.51|318.51|324.01|318.01|0
1602606000000|2020-10-13 16:20:00|324.1|318.1|324.11|318.11|324.21|318.21|323.69|317.69|0
1602606300000|2020-10-13 16:25:00|324.24|318.24|324.6|318.6|324.68|318.68|324.06|318.06|0
1602606600000|2020-10-13 16:30:00|324.57|318.57|324.83|318.83|325.34|319.34|324.57|318.57|0
1602606900000|2020-10-13 16:35:00|324.82|318.82|324.33|318.33|324.95|318.95|324.32|318.32|0
1602607200000|2020-10-13 16:40:00|324.26|318.26|324.63|318.63|324.72|318.72|324.21|318.21|0
1602607500000|2020-10-13 16:45:00|324.66|318.66|324.52|318.52|324.67|318.67|324.2|318.2|0
1602607800000|2020-10-13 16:50:00|324.53|318.53|324.07|318.07|324.6|318.6|323.99|317.99|0
1602608100000|2020-10-13 16:55:00|324.04|318.04|324.52|318.52|324.53|318.53|323.95|317.95|0
1602608400000|2020-10-13 17:00:00|324.51|318.51|324.18|318.18|324.73|318.73|324.12|318.12|0
1602608700000|2020-10-13 17:05:00|324.16|318.16|324.22|318.22|324.74|318.74|324.14|318.14|0
1602609000000|2020-10-13 17:10:00|324.23|318.23|324.91|318.91|324.94|318.94|324.19|318.19|0
1602609300000|2020-10-13 17:15:00|324.92|318.92|325.02|319.02|325.13|319.13|324.9|318.9|0
1602609600000|2020-10-13 17:20:00|325|319|324.36|318.36|325|319|323.96|317.96|0
1602609900000|2020-10-13 17:25:00|324.35|318.35|324.64|318.64|324.64|318.64|324.25|318.25|0
1602610200000|2020-10-13 17:30:00|324.66|318.66|324.52|318.52|324.76|318.76|324.48|318.48|0
1602610500000|2020-10-13 17:35:00|324.5|318.5|323.86|317.86|324.52|318.52|323.86|317.86|0
1602610800000|2020-10-13 17:40:00|323.88|317.88|324.03|318.03|324.17|318.17|323.66|317.66|0
1602611100000|2020-10-13 17:45:00|324.01|318.01|324.12|318.12|324.25|318.25|323.96|317.96|0
1602611400000|2020-10-13 17:50:00|324.11|318.11|323.73|317.73|324.22|318.22|323.7|317.7|0
1602611700000|2020-10-13 17:55:00|323.86|317.86|323.75|317.75|324.04|318.04|323.36|317.36|0
1602612000000|2020-10-13 18:00:00|323.72|317.72|324.15|318.15|324.15|318.15|323.69|317.69|0
1602612300000|2020-10-13 18:05:00|324.09|318.09|322.56|316.56|324.19|318.19|322.3|316.3|0
1602612600000|2020-10-13 18:10:00|322.59|316.59|322.73|316.73|322.81|316.81|322.5|316.5|0
1602612900000|2020-10-13 18:15:00|322.72|316.72|322.84|316.84|322.84|316.84|322.56|316.56|0
1602613200000|2020-10-13 18:20:00|322.83|316.83|324.45|318.45|324.77|318.77|322.83|316.83|0
1602613500000|2020-10-13 18:25:00|324.44|318.44|323.68|317.68|324.98|318.98|323.68|317.68|0
1602613800000|2020-10-13 18:30:00|323.64|317.64|323.59|317.59|323.65|317.65|323.1|317.1|0
1602614100000|2020-10-13 18:35:00|323.58|317.58|323.62|317.62|323.83|317.83|323.31|317.31|0
1602614400000|2020-10-13 18:40:00|323.61|317.61|323.82|317.82|323.95|317.95|323.2|317.2|0
1602614700000|2020-10-13 18:45:00|323.83|317.83|323.79|317.79|323.92|317.92|323.62|317.62|0
1602615000000|2020-10-13 18:50:00|323.73|317.73|324.83|318.83|325.03|319.03|323.49|317.49|0
1602615300000|2020-10-13 18:55:00|324.84|318.84|325.92|319.92|326.34|320.34|324.84|318.84|0
1602615600000|2020-10-13 19:00:00|326.05|320.05|324.96|318.96|326.18|320.18|324.81|318.81|0
1602615900000|2020-10-13 19:05:00|324.93|318.93|325.01|319.01|325.27|319.27|324.92|318.92|0
1602616200000|2020-10-13 19:10:00|325.03|319.03|325.88|319.88|326.01|320.01|325.01|319.01|0
1602616500000|2020-10-13 19:15:00|325.7|319.7|325.55|319.55|325.8|319.8|325.5|319.5|0
1602616800000|2020-10-13 19:20:00|325.51|319.51|325.56|319.56|325.73|319.73|325.33|319.33|0
1602617100000|2020-10-13 19:25:00|325.59|319.59|324.85|318.85|325.73|319.73|324.72|318.72|0
1602617400000|2020-10-13 19:30:00|324.88|318.88|324.88|318.88|324.9|318.9|324.49|318.49|0
1602617700000|2020-10-13 19:35:00|324.91|318.91|324.58|318.58|325.02|319.02|324.49|318.49|0
1602618000000|2020-10-13 19:40:00|324.53|318.53|324.63|318.63|324.83|318.83|324.53|318.53|0
1602618300000|2020-10-13 19:45:00|324.61|318.61|324.24|318.24|324.66|318.66|324.21|318.21|0
1602618600000|2020-10-13 19:50:00|324.23|318.23|324.44|318.44|324.54|318.54|324.23|318.23|0
1602618900000|2020-10-13 19:55:00|324.42|318.42|324.08|318.08|324.75|318.75|323.98|317.98|0
1602682200000|2020-10-14 13:30:00|327.78|321.78|326.84|320.84|328.23|322.23|326.83|320.83|0
1602682500000|2020-10-14 13:35:00|327.02|321.02|324.54|318.54|327.21|321.21|324.19|318.19|0
1602682800000|2020-10-14 13:40:00|324.48|318.48|325.1|319.1|325.45|319.45|323.39|317.39|0
1602683100000|2020-10-14 13:45:00|325.13|319.13|322.97|316.97|325.18|319.18|322.97|316.97|0
1602683400000|2020-10-14 13:50:00|322.93|316.93|323.06|317.06|323.31|317.31|322.29|316.29|0
1602683700000|2020-10-14 13:55:00|323.11|317.11|322.73|316.73|323.79|317.79|322.34|316.34|0
1602684000000|2020-10-14 14:00:00|322.75|316.75|320.79|314.79|322.81|316.81|320.55|314.55|0
1602684300000|2020-10-14 14:05:00|320.78|314.78|318.63|312.63|320.84|314.84|318.62|312.62|0
1602684600000|2020-10-14 14:10:00|318.71|312.71|319.28|313.28|319.91|313.91|318.71|312.71|0
1602684900000|2020-10-14 14:15:00|319.09|313.09|318.46|312.46|319.16|313.16|317.79|311.79|0
1602685200000|2020-10-14 14:20:00|318.44|312.44|319.83|313.83|319.83|313.83|318.33|312.33|0
1602685500000|2020-10-14 14:25:00|319.86|313.86|319.06|313.06|319.92|313.92|318.87|312.87|0
1602685800000|2020-10-14 14:30:00|319.19|313.19|318.57|312.57|319.47|313.47|318.39|312.39|0
1602686100000|2020-10-14 14:35:00|318.66|312.66|318.1|312.1|318.72|312.72|317.25|311.25|0
1602686400000|2020-10-14 14:40:00|318.15|312.15|318.58|312.58|318.6|312.6|318.05|312.05|0
1602686700000|2020-10-14 14:45:00|318.59|312.59|319.06|313.06|319.1|313.1|318.54|312.54|0
1602687000000|2020-10-14 14:50:00|319.07|313.07|319.58|313.58|319.58|313.58|318.94|312.94|0
1602687300000|2020-10-14 14:55:00|319.57|313.57|319.17|313.17|319.57|313.57|319.09|313.09|0
1602687600000|2020-10-14 15:00:00|319.18|313.18|319.57|313.57|319.62|313.62|318.96|312.96|0
1602687900000|2020-10-14 15:05:00|319.6|313.6|320.46|314.46|320.81|314.81|319.37|313.37|0
1602688200000|2020-10-14 15:10:00|320.47|314.47|320.18|314.18|320.72|314.72|320|314|0
1602688500000|2020-10-14 15:15:00|320.21|314.21|321.07|315.07|321.12|315.12|320.21|314.21|0
1602688800000|2020-10-14 15:20:00|321.08|315.08|320.89|314.89|321.39|315.39|320.79|314.79|0
1602689100000|2020-10-14 15:25:00|320.92|314.92|320.9|314.9|321.11|315.11|320.56|314.56|0
1602689400000|2020-10-14 15:30:00|320.91|314.91|319.88|313.88|321.12|315.12|319.88|313.88|0
1602689700000|2020-10-14 15:35:00|319.89|313.89|320.03|314.03|320.27|314.27|319.83|313.83|0
1602690000000|2020-10-14 15:40:00|320.02|314.02|319.89|313.89|320.1|314.1|319.74|313.74|0
1602690300000|2020-10-14 15:45:00|319.83|313.83|318.64|312.64|319.88|313.88|318.53|312.53|0
1602690600000|2020-10-14 15:50:00|318.61|312.61|317.79|311.79|318.77|312.77|317.76|311.76|0
1602690900000|2020-10-14 15:55:00|317.77|311.77|318.39|312.39|319|313|317.71|311.71|0
1602691200000|2020-10-14 16:00:00|318.35|312.35|318.86|312.86|318.87|312.87|318.35|312.35|0
1602691500000|2020-10-14 16:05:00|318.87|312.87|318.35|312.35|318.97|312.97|318.28|312.28|0
1602691800000|2020-10-14 16:10:00|318.33|312.33|318.27|312.27|318.39|312.39|317.81|311.81|0
1602692100000|2020-10-14 16:15:00|318.2|312.2|317.23|311.23|318.31|312.31|317.1|311.1|0
1602692400000|2020-10-14 16:20:00|317.22|311.22|316.73|310.73|317.33|311.33|316.73|310.73|0
1602692700000|2020-10-14 16:25:00|316.74|310.74|316.73|310.73|317.12|311.12|316.69|310.69|0
1602693000000|2020-10-14 16:30:00|316.64|310.64|317.28|311.28|317.32|311.32|316.62|310.62|0
1602693300000|2020-10-14 16:35:00|317.22|311.22|317.79|311.79|318.3|312.3|317.21|311.21|0
1602693600000|2020-10-14 16:40:00|317.78|311.78|317.93|311.93|317.99|311.99|317.74|311.74|0
1602693900000|2020-10-14 16:45:00|317.91|311.91|318.45|312.45|318.53|312.53|317.74|311.74|0
1602694200000|2020-10-14 16:50:00|318.44|312.44|317.76|311.76|318.45|312.45|317.71|311.71|0
1602694500000|2020-10-14 16:55:00|317.8|311.8|317.78|311.78|317.93|311.93|317.53|311.53|0
1602694800000|2020-10-14 17:00:00|317.69|311.69|317.54|311.54|317.82|311.82|317.45|311.45|0
1602695100000|2020-10-14 17:05:00|317.55|311.55|317.9|311.9|317.98|311.98|317.38|311.38|0
1602695400000|2020-10-14 17:10:00|317.91|311.91|317.9|311.9|318.09|312.09|317.89|311.89|0
1602695700000|2020-10-14 17:15:00|317.69|311.69|317.84|311.84|318.08|312.08|317.61|311.61|0
1602696000000|2020-10-14 17:20:00|317.8|311.8|317.62|311.62|317.88|311.88|317.41|311.41|0
1602696300000|2020-10-14 17:25:00|317.57|311.57|317.57|311.57|318.04|312.04|317.54|311.54|0
1602696600000|2020-10-14 17:30:00|317.56|311.56|316.84|310.84|317.63|311.63|316.66|310.66|0
1602696900000|2020-10-14 17:35:00|316.87|310.87|317.03|311.03|317.18|311.18|316.74|310.74|0
1602697200000|2020-10-14 17:40:00|316.95|310.95|317.07|311.07|317.46|311.46|316.7|310.7|0
1602697500000|2020-10-14 17:45:00|317.06|311.06|316.69|310.69|317.07|311.07|316.69|310.69|0
1602697800000|2020-10-14 17:50:00|316.68|310.68|316.3|310.3|316.75|310.75|316.2|310.2|0
1602698100000|2020-10-14 17:55:00|316.29|310.29|316.91|310.91|316.91|310.91|316.13|310.13|0
1602698400000|2020-10-14 18:00:00|316.99|310.99|317.07|311.07|317.25|311.25|316.9|310.9|0
1602698700000|2020-10-14 18:05:00|317.01|311.01|317.13|311.13|317.2|311.2|316.9|310.9|0
1602699000000|2020-10-14 18:10:00|317.11|311.11|317.17|311.17|317.36|311.36|316.94|310.94|0
1602699300000|2020-10-14 18:15:00|317.16|311.16|317.38|311.38|317.46|311.46|316.97|310.97|0
1602699600000|2020-10-14 18:20:00|317.33|311.33|317.45|311.45|317.55|311.55|317.15|311.15|0
1602699900000|2020-10-14 18:25:00|317.43|311.43|316.94|310.94|317.43|311.43|316.94|310.94|0
1602700200000|2020-10-14 18:30:00|316.59|310.59|315.97|309.97|316.59|310.59|315.96|309.96|0
1602700500000|2020-10-14 18:35:00|316|310|316.6|310.6|316.89|310.89|316|310|0
1602700800000|2020-10-14 18:40:00|316.65|310.65|316.45|310.45|316.91|310.91|316.24|310.24|0
1602701100000|2020-10-14 18:45:00|316.46|310.46|316.94|310.94|316.94|310.94|316.26|310.26|0
1602701400000|2020-10-14 18:50:00|316.91|310.91|316.65|310.65|317.06|311.06|316.65|310.65|0
1602701700000|2020-10-14 18:55:00|316.66|310.66|316.77|310.77|316.93|310.93|316.66|310.66|0
1602702000000|2020-10-14 19:00:00|316.74|310.74|316.81|310.81|317.16|311.16|316.65|310.65|0
1602702300000|2020-10-14 19:05:00|316.78|310.78|317|311|317.36|311.36|316.74|310.74|0
1602702600000|2020-10-14 19:10:00|317.03|311.03|317.19|311.19|317.51|311.51|317.01|311.01|0
1602702900000|2020-10-14 19:15:00|317.18|311.18|317.05|311.05|317.19|311.19|316.86|310.86|0
1602703200000|2020-10-14 19:20:00|316.99|310.99|317.64|311.64|317.73|311.73|316.96|310.96|0
1602703500000|2020-10-14 19:25:00|317.65|311.65|317.74|311.74|317.96|311.96|317.65|311.65|0
1602703800000|2020-10-14 19:30:00|317.73|311.73|318.74|312.74|318.98|312.98|317.7|311.7|0
1602704100000|2020-10-14 19:35:00|318.75|312.75|318.46|312.46|319|313|318.42|312.42|0
1602704400000|2020-10-14 19:40:00|318.42|312.42|318.5|312.5|318.69|312.69|318.23|312.23|0
1602704700000|2020-10-14 19:45:00|318.51|312.51|317.77|311.77|318.53|312.53|317.64|311.64|0
1602705000000|2020-10-14 19:50:00|317.8|311.8|317.84|311.84|318.34|312.34|317.62|311.62|0
1602705300000|2020-10-14 19:55:00|317.86|311.86|316.88|310.88|317.94|311.94|316.76|310.76|0
1602768600000|2020-10-15 13:30:00|304.48|298.48|304.79|298.79|304.84|298.84|303.67|297.67|0
1602768900000|2020-10-15 13:35:00|304.78|298.78|301.88|295.88|306.38|300.38|301.78|295.78|0
1602769200000|2020-10-15 13:40:00|302.05|296.05|303.11|297.11|304.37|298.37|301.73|295.73|0
1602769500000|2020-10-15 13:45:00|303.22|297.22|303.95|297.95|305|299|303.08|297.08|0
1602769800000|2020-10-15 13:50:00|303.93|297.93|305.02|299.02|305.4|299.4|303.79|297.79|0
1602770100000|2020-10-15 13:55:00|305.03|299.03|304.45|298.45|305.46|299.46|304.18|298.18|0
1602770400000|2020-10-15 14:00:00|304.43|298.43|303.59|297.59|304.59|298.59|303.56|297.56|0
1602770700000|2020-10-15 14:05:00|303.53|297.53|302.59|296.59|303.64|297.64|302.41|296.41|0
1602771000000|2020-10-15 14:10:00|302.6|296.6|303.63|297.63|303.76|297.76|301.8|295.8|0
1602771300000|2020-10-15 14:15:00|303.65|297.65|303.46|297.46|303.78|297.78|303|297|0
1602771600000|2020-10-15 14:20:00|303.43|297.43|302.88|296.88|303.81|297.81|302.71|296.71|0
1602771900000|2020-10-15 14:25:00|302.84|296.84|301.98|295.98|302.96|296.96|301.58|295.58|0
1602772200000|2020-10-15 14:30:00|301.97|295.97|302.6|296.6|302.62|296.62|301.84|295.84|0
1602772500000|2020-10-15 14:35:00|302.61|296.61|301.4|295.4|302.63|296.63|301.02|295.02|0
1602772800000|2020-10-15 14:40:00|301.41|295.41|301.51|295.51|301.71|295.71|300.73|294.73|0
1602773100000|2020-10-15 14:45:00|301.52|295.52|301.65|295.65|301.77|295.77|301.35|295.35|0
1602773400000|2020-10-15 14:50:00|301.68|295.68|301.64|295.64|302.06|296.06|301.37|295.37|0
1602773700000|2020-10-15 14:55:00|301.66|295.66|302.74|296.74|302.86|296.86|301.3|295.3|0
1602774000000|2020-10-15 15:00:00|302.75|296.75|302.85|296.85|302.94|296.94|302.22|296.22|0
1602774300000|2020-10-15 15:05:00|302.8|296.8|303.36|297.36|303.69|297.69|302.8|296.8|0
1602774600000|2020-10-15 15:10:00|303.35|297.35|303.19|297.19|303.57|297.57|303.11|297.11|0
1602774900000|2020-10-15 15:15:00|303.18|297.18|303.26|297.26|303.81|297.81|303.12|297.12|0
1602775200000|2020-10-15 15:20:00|303.24|297.24|302.56|296.56|303.38|297.38|302.2|296.2|0
1602775500000|2020-10-15 15:25:00|302.55|296.55|302.71|296.71|302.79|296.79|302.41|296.41|0
1602775800000|2020-10-15 15:30:00|302.72|296.72|302.12|296.12|302.74|296.74|302.12|296.12|0
1602776100000|2020-10-15 15:35:00|302.22|296.22|302.77|296.77|302.85|296.85|302.22|296.22|0
1602776400000|2020-10-15 15:40:00|302.78|296.78|302.23|296.23|302.84|296.84|302.07|296.07|0
1602776700000|2020-10-15 15:45:00|302.24|296.24|302.3|296.3|302.34|296.34|301.95|295.95|0
1602777000000|2020-10-15 15:50:00|302.32|296.32|302.11|296.11|302.72|296.72|302.11|296.11|0
1602777300000|2020-10-15 15:55:00|302.12|296.12|301.3|295.3|302.36|296.36|301.3|295.3|0
1602777600000|2020-10-15 16:00:00|301.29|295.29|300.79|294.79|301.39|295.39|300.55|294.55|0
1602777900000|2020-10-15 16:05:00|300.85|294.85|300.23|294.23|301.05|295.05|300.2|294.2|0
1602778200000|2020-10-15 16:10:00|300.18|294.18|300.46|294.46|300.55|294.55|299.65|293.65|0
1602778500000|2020-10-15 16:15:00|300.6|294.6|300.55|294.55|300.74|294.74|300.44|294.44|0
1602778800000|2020-10-15 16:20:00|300.51|294.51|300.13|294.13|300.53|294.53|300.04|294.04|0
1602779100000|2020-10-15 16:25:00|300.14|294.14|300.77|294.77|300.77|294.77|299.74|293.74|0
1602779400000|2020-10-15 16:30:00|300.64|294.64|300.27|294.27|300.64|294.64|300.18|294.18|0
1602779700000|2020-10-15 16:35:00|300.28|294.28|300.68|294.68|300.68|294.68|300.12|294.12|0
1602780000000|2020-10-15 16:40:00|300.66|294.66|300.31|294.31|300.68|294.68|300.31|294.31|0
1602780300000|2020-10-15 16:45:00|300.28|294.28|300.32|294.32|300.4|294.4|300.03|294.03|0
1602780600000|2020-10-15 16:50:00|300.34|294.34|301.17|295.17|301.17|295.17|300.34|294.34|0
1602780900000|2020-10-15 16:55:00|301.12|295.12|301.67|295.67|301.67|295.67|301.12|295.12|0
1602781200000|2020-10-15 17:00:00|301.7|295.7|301.72|295.72|301.98|295.98|301.62|295.62|0
1602781500000|2020-10-15 17:05:00|301.78|295.78|301.89|295.89|301.96|295.96|301.61|295.61|0
1602781800000|2020-10-15 17:10:00|301.9|295.9|302.04|296.04|302.06|296.06|301.71|295.71|0
1602782100000|2020-10-15 17:15:00|302.1|296.1|302.6|296.6|302.81|296.81|302.03|296.03|0
1602782400000|2020-10-15 17:20:00|302.61|296.61|303.21|297.21|303.32|297.32|302.61|296.61|0
1602782700000|2020-10-15 17:25:00|303.27|297.27|303.2|297.2|303.53|297.53|303.08|297.08|0
1602783000000|2020-10-15 17:30:00|303.15|297.15|302.94|296.94|303.33|297.33|302.85|296.85|0
1602783300000|2020-10-15 17:35:00|302.95|296.95|302.82|296.82|303.14|297.14|302.56|296.56|0
1602783600000|2020-10-15 17:40:00|302.85|296.85|303.06|297.06|303.2|297.2|302.84|296.84|0
1602783900000|2020-10-15 17:45:00|303.09|297.09|303.26|297.26|303.56|297.56|303.04|297.04|0
1602784200000|2020-10-15 17:50:00|303.23|297.23|302.68|296.68|303.24|297.24|302.68|296.68|0
1602784500000|2020-10-15 17:55:00|302.69|296.69|303.14|297.14|303.18|297.18|302.69|296.69|0
1602784800000|2020-10-15 18:00:00|303.15|297.15|303.11|297.11|303.18|297.18|303.03|297.03|0
1602785100000|2020-10-15 18:05:00|303.17|297.17|302.66|296.66|303.26|297.26|302.53|296.53|0
1602785400000|2020-10-15 18:10:00|302.68|296.68|302.53|296.53|302.68|296.68|302.31|296.31|0
1602785700000|2020-10-15 18:15:00|302.54|296.54|302.36|296.36|302.74|296.74|302.35|296.35|0
1602786000000|2020-10-15 18:20:00|302.42|296.42|301.99|295.99|302.46|296.46|301.99|295.99|0
1602786300000|2020-10-15 18:25:00|302.05|296.05|302.35|296.35|302.64|296.64|302.05|296.05|0
1602786600000|2020-10-15 18:30:00|302.41|296.41|302.66|296.66|302.71|296.71|302.34|296.34|0
1602786900000|2020-10-15 18:35:00|302.72|296.72|303|297|303.12|297.12|302.66|296.66|0
1602787200000|2020-10-15 18:40:00|303.01|297.01|303.2|297.2|303.2|297.2|303|297|0
1602787500000|2020-10-15 18:45:00|303.15|297.15|303.14|297.14|303.36|297.36|302.98|296.98|0
1602787800000|2020-10-15 18:50:00|303.16|297.16|303.06|297.06|303.22|297.22|302.93|296.93|0
1602788100000|2020-10-15 18:55:00|303.02|297.02|302.94|296.94|303.02|297.02|302.75|296.75|0
1602788400000|2020-10-15 19:00:00|302.95|296.95|303.49|297.49|303.51|297.51|302.95|296.95|0
1602788700000|2020-10-15 19:05:00|303.55|297.55|304.14|298.14|304.31|298.31|303.54|297.54|0
1602789000000|2020-10-15 19:10:00|304.15|298.15|303.65|297.65|304.41|298.41|303.65|297.65|0
1602789300000|2020-10-15 19:15:00|303.66|297.66|303.74|297.74|303.74|297.74|303.23|297.23|0
1602789600000|2020-10-15 19:20:00|303.75|297.75|303.26|297.26|303.78|297.78|303.23|297.23|0
1602789900000|2020-10-15 19:25:00|303.23|297.23|303.5|297.5|303.61|297.61|303.08|297.08|0
1602790200000|2020-10-15 19:30:00|303.51|297.51|303.74|297.74|303.74|297.74|303.47|297.47|0
1602790500000|2020-10-15 19:35:00|303.75|297.75|304.07|298.07|304.24|298.24|303.75|297.75|0
1602790800000|2020-10-15 19:40:00|304.08|298.08|304.13|298.13|304.45|298.45|304.06|298.06|0
1602791100000|2020-10-15 19:45:00|304.01|298.01|303.67|297.67|304.12|298.12|303.61|297.61|0
1602791400000|2020-10-15 19:50:00|303.6|297.6|303.01|297.01|303.61|297.61|302.96|296.96|0
1602791700000|2020-10-15 19:55:00|302.96|296.96|302.99|296.99|303.47|297.47|302.87|296.87|0
1602855000000|2020-10-16 13:30:00|303.65|297.65|303.47|297.47|304.33|298.33|303.47|297.47|0
1602855300000|2020-10-16 13:35:00|303.41|297.41|301.95|295.95|303.41|297.41|301.95|295.95|0
1602855600000|2020-10-16 13:40:00|301.89|295.89|300.01|294.01|301.89|295.89|299.97|293.97|0
1602855900000|2020-10-16 13:45:00|300.07|294.07|300.43|294.43|300.98|294.98|300.04|294.04|0
1602856200000|2020-10-16 13:50:00|300.33|294.33|300.5|294.5|300.54|294.54|300.01|294.01|0
1602856500000|2020-10-16 13:55:00|300.45|294.45|300.96|294.96|301.54|295.54|300.45|294.45|0
1602856800000|2020-10-16 14:00:00|300.98|294.98|301.76|295.76|302.12|296.12|300.98|294.98|0
1602857100000|2020-10-16 14:05:00|301.77|295.77|301.98|295.98|302.19|296.19|301.25|295.25|0
1602857400000|2020-10-16 14:10:00|301.96|295.96|300.55|294.55|301.97|295.97|300.55|294.55|0
1602857700000|2020-10-16 14:15:00|300.7|294.7|301.52|295.52|301.68|295.68|300.7|294.7|0
1602858000000|2020-10-16 14:20:00|301.43|295.43|301.94|295.94|301.99|295.99|301.29|295.29|0
1602858300000|2020-10-16 14:25:00|301.97|295.97|303.67|297.67|303.67|297.67|301.97|295.97|0
1602858600000|2020-10-16 14:30:00|303.7|297.7|303.36|297.36|303.77|297.77|302.69|296.69|0
1602858900000|2020-10-16 14:35:00|303.37|297.37|302.97|296.97|303.46|297.46|302.56|296.56|0
1602859200000|2020-10-16 14:40:00|303.03|297.03|303.28|297.28|303.65|297.65|302.96|296.96|0
1602859500000|2020-10-16 14:45:00|303.27|297.27|302.2|296.2|303.31|297.31|302.19|296.19|0
1602859800000|2020-10-16 14:50:00|302.17|296.17|302.5|296.5|302.86|296.86|302.15|296.15|0
1602860100000|2020-10-16 14:55:00|302.44|296.44|302.5|296.5|302.61|296.61|302.17|296.17|0
1602860400000|2020-10-16 15:00:00|302.49|296.49|302.03|296.03|302.57|296.57|302|296|0
1602860700000|2020-10-16 15:05:00|302.04|296.04|302.07|296.07|302.16|296.16|301.65|295.65|0
1602861000000|2020-10-16 15:10:00|302.05|296.05|302.57|296.57|302.63|296.63|302.02|296.02|0
1602861300000|2020-10-16 15:15:00|302.55|296.55|302.79|296.79|302.94|296.94|302.37|296.37|0
1602861600000|2020-10-16 15:20:00|302.8|296.8|302.15|296.15|302.86|296.86|302.14|296.14|0
1602861900000|2020-10-16 15:25:00|302.14|296.14|302.28|296.28|302.32|296.32|302.01|296.01|0
1602862200000|2020-10-16 15:30:00|302.27|296.27|302.36|296.36|302.6|296.6|302.27|296.27|0
1602862500000|2020-10-16 15:35:00|302.35|296.35|302.75|296.75|302.78|296.78|302.32|296.32|0
1602862800000|2020-10-16 15:40:00|302.72|296.72|302.32|296.32|302.72|296.72|302.31|296.31|0
1602863100000|2020-10-16 15:45:00|302.31|296.31|302.7|296.7|302.75|296.75|302.31|296.31|0
1602863400000|2020-10-16 15:50:00|302.69|296.69|303.02|297.02|303.15|297.15|302.64|296.64|0
1602863700000|2020-10-16 15:55:00|302.99|296.99|302.95|296.95|302.99|296.99|302.75|296.75|0
1602864000000|2020-10-16 16:00:00|302.94|296.94|303.24|297.24|303.33|297.33|302.94|296.94|0
1602864300000|2020-10-16 16:05:00|303.25|297.25|303.05|297.05|303.35|297.35|302.95|296.95|0
1602864600000|2020-10-16 16:10:00|303.03|297.03|302.52|296.52|303.03|297.03|302.33|296.33|0
1602864900000|2020-10-16 16:15:00|302.54|296.54|302.67|296.67|302.69|296.69|302.44|296.44|0
1602865200000|2020-10-16 16:20:00|302.68|296.68|302.16|296.16|302.69|296.69|302.05|296.05|0
1602865500000|2020-10-16 16:25:00|302.15|296.15|302.06|296.06|302.3|296.3|302.01|296.01|0
1602865800000|2020-10-16 16:30:00|302.07|296.07|301.58|295.58|302.1|296.1|301.57|295.57|0
1602866100000|2020-10-16 16:35:00|301.61|295.61|301.85|295.85|301.85|295.85|301.51|295.51|0
1602866400000|2020-10-16 16:40:00|301.84|295.84|301.2|295.2|301.94|295.94|301.19|295.19|0
1602866700000|2020-10-16 16:45:00|301.14|295.14|301.14|295.14|301.41|295.41|301.09|295.09|0
1602867000000|2020-10-16 16:50:00|301.16|295.16|301.03|295.03|301.19|295.19|301.01|295.01|0
1602867300000|2020-10-16 16:55:00|301.02|295.02|301.2|295.2|301.21|295.21|300.85|294.85|0
1602867600000|2020-10-16 17:00:00|301.22|295.22|301.48|295.48|301.53|295.53|301.22|295.22|0
1602867900000|2020-10-16 17:05:00|301.5|295.5|301.53|295.53|301.61|295.61|301.47|295.47|0
1602868200000|2020-10-16 17:10:00|301.51|295.51|301.9|295.9|302.12|296.12|301.5|295.5|0
1602868500000|2020-10-16 17:15:00|301.88|295.88|301.65|295.65|301.88|295.88|301.55|295.55|0
1602868800000|2020-10-16 17:20:00|301.6|295.6|301.44|295.44|301.61|295.61|301.37|295.37|0
1602869100000|2020-10-16 17:25:00|301.39|295.39|301.53|295.53|301.6|295.6|301.34|295.34|0
1602869400000|2020-10-16 17:30:00|301.52|295.52|301.03|295.03|301.55|295.55|301.03|295.03|0
1602869700000|2020-10-16 17:35:00|301.02|295.02|301.26|295.26|301.39|295.39|300.94|294.94|0
1602870000000|2020-10-16 17:40:00|301.29|295.29|301.12|295.12|301.38|295.38|301.08|295.08|0
1602870300000|2020-10-16 17:45:00|301.11|295.11|301.26|295.26|301.4|295.4|301.11|295.11|0
1602870600000|2020-10-16 17:50:00|301.25|295.25|301.38|295.38|301.42|295.42|301.24|295.24|0
1602870900000|2020-10-16 17:55:00|301.39|295.39|300.98|294.98|301.43|295.43|300.97|294.97|0
1602871200000|2020-10-16 18:00:00|300.93|294.93|300.61|294.61|300.98|294.98|300.61|294.61|0
1602871500000|2020-10-16 18:05:00|300.62|294.62|300.38|294.38|300.65|294.65|300.34|294.34|0
1602871800000|2020-10-16 18:10:00|300.39|294.39|300.52|294.52|300.54|294.54|300.31|294.31|0
1602872100000|2020-10-16 18:15:00|300.51|294.51|300.67|294.67|300.72|294.72|300.48|294.48|0
1602872400000|2020-10-16 18:20:00|300.61|294.61|300.55|294.55|300.7|294.7|300.49|294.49|0
1602872700000|2020-10-16 18:25:00|300.53|294.53|300.72|294.72|300.76|294.76|300.5|294.5|0
1602873000000|2020-10-16 18:30:00|300.74|294.74|300.61|294.61|300.77|294.77|300.54|294.54|0
1602873300000|2020-10-16 18:35:00|300.62|294.62|300.36|294.36|300.63|294.63|300.35|294.35|0
1602873600000|2020-10-16 18:40:00|300.35|294.35|300.61|294.61|300.61|294.61|300.33|294.33|0
1602873900000|2020-10-16 18:45:00|300.64|294.64|300.41|294.41|300.74|294.74|300.38|294.38|0
1602874200000|2020-10-16 18:50:00|300.4|294.4|300.69|294.69|300.77|294.77|300.4|294.4|0
1602874500000|2020-10-16 18:55:00|300.7|294.7|300.67|294.67|300.82|294.82|300.65|294.65|0
1602874800000|2020-10-16 19:00:00|300.68|294.68|300.82|294.82|300.84|294.84|300.68|294.68|0
1602875100000|2020-10-16 19:05:00|300.83|294.83|300.92|294.92|301.06|295.06|300.76|294.76|0
1602875400000|2020-10-16 19:10:00|300.9|294.9|300.9|294.9|301.06|295.06|300.86|294.86|0
1602875700000|2020-10-16 19:15:00|300.85|294.85|300.92|294.92|300.99|294.99|300.71|294.71|0
1602876000000|2020-10-16 19:20:00|300.93|294.93|301.29|295.29|301.31|295.31|300.92|294.92|0
1602876300000|2020-10-16 19:25:00|301.36|295.36|301.39|295.39|301.56|295.56|301.29|295.29|0
1602876600000|2020-10-16 19:30:00|301.37|295.37|300.83|294.83|301.43|295.43|300.81|294.81|0
1602876900000|2020-10-16 19:35:00|300.82|294.82|300.84|294.84|301.02|295.02|300.78|294.78|0
1602877200000|2020-10-16 19:40:00|300.85|294.85|300.66|294.66|301.08|295.08|300.63|294.63|0
1602877500000|2020-10-16 19:45:00|300.64|294.64|300.84|294.84|300.93|294.93|300.54|294.54|0
1602877800000|2020-10-16 19:50:00|300.86|294.86|300.52|294.52|300.95|294.95|300.45|294.45|0
1602878100000|2020-10-16 19:55:00|300.55|294.55|300.44|294.44|300.63|294.63|300.18|294.18|0
1603114200000|2020-10-19 13:30:00|301.41|295.41|300.55|294.55|301.41|295.41|299.77|293.77|0
1603114500000|2020-10-19 13:35:00|300.56|294.56|300.82|294.82|300.91|294.91|299.67|293.67|0
1603114800000|2020-10-19 13:40:00|300.84|294.84|300.59|294.59|301.1|295.1|300.34|294.34|0
1603115100000|2020-10-19 13:45:00|300.42|294.42|302.17|296.17|302.23|296.23|300.01|294.01|0
1603115400000|2020-10-19 13:50:00|302.24|296.24|303.93|297.93|303.98|297.98|302.04|296.04|0
1603115700000|2020-10-19 13:55:00|303.92|297.92|304.49|298.49|304.86|298.86|303.69|297.69|0
1603116000000|2020-10-19 14:00:00|304.44|298.44|303.01|297.01|304.47|298.47|302.8|296.8|0
1603116300000|2020-10-19 14:05:00|303.1|297.1|301.57|295.57|303.1|297.1|301.43|295.43|0
1603116600000|2020-10-19 14:10:00|301.58|295.58|301.6|295.6|301.85|295.85|301.24|295.24|0
1603116900000|2020-10-19 14:15:00|301.59|295.59|302.39|296.39|302.52|296.52|301.47|295.47|0
1603117200000|2020-10-19 14:20:00|302.38|296.38|302.33|296.33|302.74|296.74|302.33|296.33|0
1603117500000|2020-10-19 14:25:00|302.34|296.34|303.41|297.41|303.41|297.41|302.32|296.32|0
1603117800000|2020-10-19 14:30:00|303.42|297.42|304.45|298.45|304.55|298.55|303.26|297.26|0
1603118100000|2020-10-19 14:35:00|304.44|298.44|304.47|298.47|304.48|298.48|304.13|298.13|0
1603118400000|2020-10-19 14:40:00|304.49|298.49|304.17|298.17|304.84|298.84|304.17|298.17|0
1603118700000|2020-10-19 14:45:00|304.13|298.13|304.65|298.65|304.67|298.67|303.54|297.54|0
1603119000000|2020-10-19 14:50:00|304.66|298.66|306.19|300.19|306.24|300.24|304.54|298.54|0
1603119300000|2020-10-19 14:55:00|306.18|300.18|306.29|300.29|306.73|300.73|306.01|300.01|0
1603119600000|2020-10-19 15:00:00|306.3|300.3|307.43|301.43|307.43|301.43|306|300|0
1603119900000|2020-10-19 15:05:00|307.51|301.51|307.34|301.34|308.29|302.29|307.33|301.33|0
1603120200000|2020-10-19 15:10:00|307.3|301.3|307.83|301.83|307.95|301.95|306.9|300.9|0
1603120500000|2020-10-19 15:15:00|307.88|301.88|308.98|302.98|309.39|303.39|307.58|301.58|0
1603120800000|2020-10-19 15:20:00|308.97|302.97|308.73|302.73|310.16|304.16|308.68|302.68|0
1603121100000|2020-10-19 15:25:00|308.77|302.77|309.45|303.45|309.52|303.52|308.74|302.74|0
1603121400000|2020-10-19 15:30:00|309.46|303.46|309.72|303.72|309.74|303.74|309.25|303.25|0
1603121700000|2020-10-19 15:35:00|309.62|303.62|309.95|303.95|310.11|304.11|309.52|303.52|0
1603122000000|2020-10-19 15:40:00|309.97|303.97|310.05|304.05|310.25|304.25|309.77|303.77|0
1603122300000|2020-10-19 15:45:00|310.07|304.07|310.4|304.4|310.58|304.58|310.06|304.06|0
1603122600000|2020-10-19 15:50:00|310.46|304.46|310.41|304.41|311.24|305.24|310.28|304.28|0
1603122900000|2020-10-19 15:55:00|310.44|304.44|311.22|305.22|311.3|305.3|310.43|304.43|0
1603123200000|2020-10-19 16:00:00|311.23|305.23|310.97|304.97|311.23|305.23|310.45|304.45|0
1603123500000|2020-10-19 16:05:00|310.95|304.95|310.91|304.91|310.96|304.96|309.87|303.87|0
1603123800000|2020-10-19 16:10:00|310.92|304.92|311.47|305.47|311.75|305.75|310.77|304.77|0
1603124100000|2020-10-19 16:15:00|311.54|305.54|312.68|306.68|312.82|306.82|311.54|305.54|0
1603124400000|2020-10-19 16:20:00|312.54|306.54|312.85|306.85|312.96|306.96|312.08|306.08|0
1603124700000|2020-10-19 16:25:00|312.9|306.9|314.4|308.4|314.46|308.46|312.76|306.76|0
1603125000000|2020-10-19 16:30:00|314.42|308.42|315.03|309.03|315.76|309.76|314.11|308.11|0
1603125300000|2020-10-19 16:35:00|315.07|309.07|313.87|307.87|315.89|309.89|313.46|307.46|0
1603125600000|2020-10-19 16:40:00|313.81|307.81|313.28|307.28|314.39|308.39|313.28|307.28|0
1603125900000|2020-10-19 16:45:00|313.29|307.29|313.15|307.15|313.32|307.32|312.47|306.47|0
1603126200000|2020-10-19 16:50:00|313.05|307.05|314.02|308.02|314.39|308.39|312.64|306.64|0
1603126500000|2020-10-19 16:55:00|313.99|307.99|313.67|307.67|314.95|308.95|313.67|307.67|0
1603126800000|2020-10-19 17:00:00|313.81|307.81|314.49|308.49|314.66|308.66|313.48|307.48|0
1603127100000|2020-10-19 17:05:00|314.46|308.46|314.67|308.67|314.79|308.79|314.24|308.24|0
1603127400000|2020-10-19 17:10:00|314.69|308.69|314.79|308.79|315.13|309.13|314.63|308.63|0
1603127700000|2020-10-19 17:15:00|314.75|308.75|313.35|307.35|314.83|308.83|313.35|307.35|0
1603128000000|2020-10-19 17:20:00|313.33|307.33|312.01|306.01|313.44|307.44|311.67|305.67|0
1603128300000|2020-10-19 17:25:00|312.02|306.02|312.4|306.4|312.42|306.42|311.26|305.26|0
1603128600000|2020-10-19 17:30:00|312.37|306.37|312.35|306.35|313.45|307.45|312.35|306.35|0
1603128900000|2020-10-19 17:35:00|312.36|306.36|312.84|306.84|313.23|307.23|312.32|306.32|0
1603129200000|2020-10-19 17:40:00|312.86|306.86|312.09|306.09|312.86|306.86|311.83|305.83|0
1603129500000|2020-10-19 17:45:00|312.12|306.12|311.97|305.97|312.35|306.35|311.71|305.71|0
1603129800000|2020-10-19 17:50:00|312|306|311.63|305.63|312.34|306.34|311.63|305.63|0
1603130100000|2020-10-19 17:55:00|311.64|305.64|311.76|305.76|311.78|305.78|310.98|304.98|0
1603130400000|2020-10-19 18:00:00|311.77|305.77|311.03|305.03|311.77|305.77|311.03|305.03|0
1603130700000|2020-10-19 18:05:00|311.02|305.02|311.79|305.79|312.22|306.22|310.91|304.91|0
1603131000000|2020-10-19 18:10:00|311.78|305.78|311.36|305.36|311.78|305.78|310.95|304.95|0
1603131300000|2020-10-19 18:15:00|311.38|305.38|311.82|305.82|312.43|306.43|311.36|305.36|0
1603131600000|2020-10-19 18:20:00|311.76|305.76|312.33|306.33|312.34|306.34|311.64|305.64|0
1603131900000|2020-10-19 18:25:00|312.39|306.39|312.67|306.67|312.82|306.82|312.18|306.18|0
1603132200000|2020-10-19 18:30:00|312.66|306.66|311.48|305.48|312.68|306.68|311.38|305.38|0
1603132500000|2020-10-19 18:35:00|311.49|305.49|310.9|304.9|311.49|305.49|310.89|304.89|0
1603132800000|2020-10-19 18:40:00|310.92|304.92|310.73|304.73|311.15|305.15|310.71|304.71|0
1603133100000|2020-10-19 18:45:00|310.69|304.69|309.34|303.34|310.69|304.69|309.27|303.27|0
1603133400000|2020-10-19 18:50:00|309.36|303.36|309.88|303.88|309.88|303.88|309.17|303.17|0
1603133700000|2020-10-19 18:55:00|309.89|303.89|310.6|304.6|310.86|304.86|309.86|303.86|0
1603134000000|2020-10-19 19:00:00|310.59|304.59|309.72|303.72|310.59|304.59|309.57|303.57|0
1603134300000|2020-10-19 19:05:00|309.73|303.73|310.29|304.29|310.32|304.32|309.66|303.66|0
1603134600000|2020-10-19 19:10:00|310.41|304.41|311.37|305.37|311.41|305.41|310.37|304.37|0
1603134900000|2020-10-19 19:15:00|311.35|305.35|312.32|306.32|312.39|306.39|311.31|305.31|0
1603135200000|2020-10-19 19:20:00|312.31|306.31|311.66|305.66|312.53|306.53|311.62|305.62|0
1603135500000|2020-10-19 19:25:00|311.74|305.74|312.41|306.41|312.53|306.53|311.33|305.33|0
1603135800000|2020-10-19 19:30:00|312.48|306.48|313.53|307.53|313.54|307.54|312.44|306.44|0
1603136100000|2020-10-19 19:35:00|313.52|307.52|312.71|306.71|314.33|308.33|312.54|306.54|0
1603136400000|2020-10-19 19:40:00|312.65|306.65|313.06|307.06|313.09|307.09|312.31|306.31|0
1603136700000|2020-10-19 19:45:00|313.07|307.07|314.03|308.03|314.23|308.23|313.07|307.07|0
1603137000000|2020-10-19 19:50:00|314.02|308.02|313.47|307.47|314.07|308.07|313.14|307.14|0
1603137300000|2020-10-19 19:55:00|313.45|307.45|314.14|308.14|314.27|308.27|313.26|307.26|0
1603200600000|2020-10-20 13:30:00|311.29|305.29|308.14|302.14|311.55|305.55|308.07|302.07|0
1603200900000|2020-10-20 13:35:00|308.06|302.06|309.35|303.35|310.06|304.06|306.97|300.97|0
1603201200000|2020-10-20 13:40:00|309.32|303.32|310.88|304.88|311.93|305.93|309.23|303.23|0
1603201500000|2020-10-20 13:45:00|310.83|304.83|308.24|302.24|310.83|304.83|308.24|302.24|0
1603201800000|2020-10-20 13:50:00|308.25|302.25|308.78|302.78|308.78|302.78|306.82|300.82|0
1603202100000|2020-10-20 13:55:00|308.7|302.7|308.22|302.22|309.24|303.24|308.22|302.22|0
1603202400000|2020-10-20 14:00:00|308.21|302.21|305.76|299.76|308.47|302.47|305.33|299.33|0
1603202700000|2020-10-20 14:05:00|305.82|299.82|305.76|299.76|306.91|300.91|305.56|299.56|0
1603203000000|2020-10-20 14:10:00|305.7|299.7|305.61|299.61|306.53|300.53|305.21|299.21|0
1603203300000|2020-10-20 14:15:00|305.67|299.67|306.51|300.51|306.74|300.74|305.64|299.64|0
1603203600000|2020-10-20 14:20:00|306.5|300.5|307.05|301.05|307.4|301.4|306.27|300.27|0
1603203900000|2020-10-20 14:25:00|307.06|301.06|306.73|300.73|307.33|301.33|306.23|300.23|0
1603204200000|2020-10-20 14:30:00|306.76|300.76|306.86|300.86|307.17|301.17|306.29|300.29|0
1603204500000|2020-10-20 14:35:00|306.84|300.84|306.11|300.11|306.84|300.84|305.79|299.79|0
1603204800000|2020-10-20 14:40:00|306.07|300.07|306.98|300.98|306.98|300.98|306.07|300.07|0
1603205100000|2020-10-20 14:45:00|306.99|300.99|306.79|300.79|307.42|301.42|306.31|300.31|0
1603205400000|2020-10-20 14:50:00|306.78|300.78|307.53|301.53|307.53|301.53|306.78|300.78|0
1603205700000|2020-10-20 14:55:00|307.51|301.51|307.37|301.37|307.71|301.71|307.32|301.32|0
1603206000000|2020-10-20 15:00:00|307.36|301.36|305.57|299.57|307.36|301.36|305.44|299.44|0
1603206300000|2020-10-20 15:05:00|305.53|299.53|305.74|299.74|305.82|299.82|305.43|299.43|0
1603206600000|2020-10-20 15:10:00|305.71|299.71|305.89|299.89|305.9|299.9|305.34|299.34|0
1603206900000|2020-10-20 15:15:00|305.91|299.91|307.27|301.27|307.6|301.6|305.75|299.75|0
1603207200000|2020-10-20 15:20:00|307.31|301.31|306.96|300.96|307.6|301.6|306.79|300.79|0
1603207500000|2020-10-20 15:25:00|306.95|300.95|306.92|300.92|307.4|301.4|306.92|300.92|0
1603207800000|2020-10-20 15:30:00|306.93|300.93|306.33|300.33|307.11|301.11|306.32|300.32|0
1603208100000|2020-10-20 15:35:00|306.34|300.34|306.67|300.67|306.67|300.67|305.89|299.89|0
1603208400000|2020-10-20 15:40:00|306.66|300.66|307.64|301.64|307.65|301.65|306.66|300.66|0
1603208700000|2020-10-20 15:45:00|307.69|301.69|307.4|301.4|307.79|301.79|307.26|301.26|0
1603209000000|2020-10-20 15:50:00|307.39|301.39|307.35|301.35|307.56|301.56|307.25|301.25|0
1603209300000|2020-10-20 15:55:00|307.37|301.37|307.95|301.95|308.02|302.02|307.36|301.36|0
1603209600000|2020-10-20 16:00:00|308.09|302.09|309.25|303.25|309.27|303.27|307.94|301.94|0
1603209900000|2020-10-20 16:05:00|309.21|303.21|308.22|302.22|309.27|303.27|308.08|302.08|0
1603210200000|2020-10-20 16:10:00|308.25|302.25|308.07|302.07|308.65|302.65|307.9|301.9|0
1603210500000|2020-10-20 16:15:00|308.04|302.04|308.1|302.1|308.23|302.23|308.01|302.01|0
1603210800000|2020-10-20 16:20:00|308.11|302.11|307.31|301.31|308.19|302.19|307.3|301.3|0
1603211100000|2020-10-20 16:25:00|307.22|301.22|307.69|301.69|307.69|301.69|307.19|301.19|0
1603211400000|2020-10-20 16:30:00|307.68|301.68|309.25|303.25|309.29|303.29|307.48|301.48|0
1603211700000|2020-10-20 16:35:00|309.26|303.26|308.79|302.79|309.69|303.69|308.69|302.69|0
1603212000000|2020-10-20 16:40:00|308.8|302.8|309.35|303.35|309.35|303.35|308.8|302.8|0
1603212300000|2020-10-20 16:45:00|309.36|303.36|308.63|302.63|309.44|303.44|308.62|302.62|0
1603212600000|2020-10-20 16:50:00|308.64|302.64|310.43|304.43|310.43|304.43|308.53|302.53|0
1603212900000|2020-10-20 16:55:00|310.45|304.45|310.8|304.8|311.33|305.33|310.17|304.17|0
1603213200000|2020-10-20 17:00:00|310.78|304.78|309.91|303.91|310.95|304.95|309.91|303.91|0
1603213500000|2020-10-20 17:05:00|309.9|303.9|309.31|303.31|309.99|303.99|309.31|303.31|0
1603213800000|2020-10-20 17:10:00|309.32|303.32|309.84|303.84|309.89|303.89|309.07|303.07|0
1603214100000|2020-10-20 17:15:00|309.85|303.85|309.49|303.49|310.04|304.04|309.31|303.31|0
1603214400000|2020-10-20 17:20:00|309.5|303.5|309.33|303.33|309.5|303.5|309.19|303.19|0
1603214700000|2020-10-20 17:25:00|309.34|303.34|309.78|303.78|309.78|303.78|309.34|303.34|0
1603215000000|2020-10-20 17:30:00|309.77|303.77|309.29|303.29|309.8|303.8|309.28|303.28|0
1603215300000|2020-10-20 17:35:00|309.33|303.33|309.8|303.8|309.91|303.91|309.28|303.28|0
1603215600000|2020-10-20 17:40:00|309.82|303.82|309.61|303.61|309.89|303.89|309.45|303.45|0
1603215900000|2020-10-20 17:45:00|309.63|303.63|310.63|304.63|310.63|304.63|309.6|303.6|0
1603216200000|2020-10-20 17:50:00|310.6|304.6|310.47|304.47|310.77|304.77|310.41|304.41|0
1603216500000|2020-10-20 17:55:00|310.45|304.45|310.89|304.89|310.92|304.92|309.46|303.46|0
1603216800000|2020-10-20 18:00:00|310.92|304.92|310.56|304.56|311.22|305.22|310.56|304.56|0
1603217100000|2020-10-20 18:05:00|310.59|304.59|310.51|304.51|310.69|304.69|310.29|304.29|0
1603217400000|2020-10-20 18:10:00|310.52|304.52|310.3|304.3|310.57|304.57|310.06|304.06|0
1603217700000|2020-10-20 18:15:00|310.32|304.32|311|305|311|305|310.26|304.26|0
1603218000000|2020-10-20 18:20:00|311.02|305.02|310.34|304.34|311.02|305.02|310.23|304.23|0
1603218300000|2020-10-20 18:25:00|310.4|304.4|309.9|303.9|310.55|304.55|309.9|303.9|0
1603218600000|2020-10-20 18:30:00|309.91|303.91|309.87|303.87|310.1|304.1|309.84|303.84|0
1603218900000|2020-10-20 18:35:00|309.86|303.86|309.71|303.71|309.86|303.86|309.54|303.54|0
1603219200000|2020-10-20 18:40:00|309.76|303.76|310.14|304.14|310.29|304.29|309.74|303.74|0
1603219500000|2020-10-20 18:45:00|310.13|304.13|309.92|303.92|310.14|304.14|309.8|303.8|0
1603219800000|2020-10-20 18:50:00|309.89|303.89|310.18|304.18|310.19|304.19|309.69|303.69|0
1603220100000|2020-10-20 18:55:00|310.21|304.21|310.08|304.08|310.26|304.26|310.04|304.04|0
1603220400000|2020-10-20 19:00:00|310.07|304.07|310.21|304.21|310.26|304.26|310.06|304.06|0
1603220700000|2020-10-20 19:05:00|310.23|304.23|308.54|302.54|310.27|304.27|308.52|302.52|0
1603221000000|2020-10-20 19:10:00|308.46|302.46|308.34|302.34|308.46|302.46|308.01|302.01|0
1603221300000|2020-10-20 19:15:00|308.33|302.33|308.12|302.12|308.33|302.33|307.82|301.82|0
1603221600000|2020-10-20 19:20:00|308.08|302.08|308.27|302.27|308.29|302.29|307.7|301.7|0
1603221900000|2020-10-20 19:25:00|308.3|302.3|308.49|302.49|308.58|302.58|308.27|302.27|0
1603222200000|2020-10-20 19:30:00|308.46|302.46|308.41|302.41|308.53|302.53|308.08|302.08|0
1603222500000|2020-10-20 19:35:00|308.43|302.43|307.87|301.87|308.44|302.44|307.65|301.65|0
1603222800000|2020-10-20 19:40:00|307.77|301.77|308.56|302.56|308.71|302.71|307.77|301.77|0
1603223100000|2020-10-20 19:45:00|308.55|302.55|308.1|302.1|308.68|302.68|307.98|301.98|0
1603223400000|2020-10-20 19:50:00|308.2|302.2|308.37|302.37|308.5|302.5|307.87|301.87|0
1603223700000|2020-10-20 19:55:00|308.36|302.36|308.86|302.86|308.86|302.86|308.07|302.07|0
1603287000000|2020-10-21 13:30:00|312.56|306.56|314.13|308.13|314.13|308.13|312.17|306.17|0
1603287300000|2020-10-21 13:35:00|314.11|308.11|316.77|310.77|316.77|310.77|313.63|307.63|0
1603287600000|2020-10-21 13:40:00|316.74|310.74|315.38|309.38|317.56|311.56|315.19|309.19|0
1603287900000|2020-10-21 13:45:00|315.22|309.22|313.05|307.05|315.97|309.97|312.91|306.91|0
1603288200000|2020-10-21 13:50:00|313.03|307.03|313.96|307.96|314.08|308.08|312.72|306.72|0
1603288500000|2020-10-21 13:55:00|313.97|307.97|314.55|308.55|316.36|310.36|313.97|307.97|0
1603288800000|2020-10-21 14:00:00|314.53|308.53|314.55|308.55|315.03|309.03|314.27|308.27|0
1603289100000|2020-10-21 14:05:00|314.56|308.56|316.93|310.93|316.93|310.93|314.56|308.56|0
1603289400000|2020-10-21 14:10:00|316.88|310.88|317.56|311.56|317.72|311.72|315.99|309.99|0
1603289700000|2020-10-21 14:15:00|317.57|311.57|317.78|311.78|318.84|312.84|317.19|311.19|0
1603290000000|2020-10-21 14:20:00|317.63|311.63|317.13|311.13|317.69|311.69|316.1|310.1|0
1603290300000|2020-10-21 14:25:00|317.12|311.12|317.94|311.94|318.31|312.31|316.74|310.74|0
1603290600000|2020-10-21 14:30:00|317.9|311.9|317.86|311.86|319.05|313.05|317.79|311.79|0
1603290900000|2020-10-21 14:35:00|317.88|311.88|317.95|311.95|318.09|312.09|317.14|311.14|0
1603291200000|2020-10-21 14:40:00|317.93|311.93|316.65|310.65|317.93|311.93|316.47|310.47|0
1603291500000|2020-10-21 14:45:00|316.63|310.63|316.06|310.06|316.91|310.91|315.65|309.65|0
1603291800000|2020-10-21 14:50:00|316.08|310.08|316.24|310.24|317.12|311.12|316.08|310.08|0
1603292100000|2020-10-21 14:55:00|316.22|310.22|316.3|310.3|316.73|310.73|315.23|309.23|0
1603292400000|2020-10-21 15:00:00|316.31|310.31|314.34|308.34|316.31|310.31|313.81|307.81|0
1603292700000|2020-10-21 15:05:00|314.33|308.33|314.01|308.01|314.34|308.34|313.75|307.75|0
1603293000000|2020-10-21 15:10:00|314|308|312.7|306.7|314.29|308.29|312.46|306.46|0
1603293300000|2020-10-21 15:15:00|312.69|306.69|312.07|306.07|312.71|306.71|311.57|305.57|0
1603293600000|2020-10-21 15:20:00|311.94|305.94|310.96|304.96|312.34|306.34|310.57|304.57|0
1603293900000|2020-10-21 15:25:00|311.15|305.15|312.22|306.22|312.42|306.42|310.9|304.9|0
1603294200000|2020-10-21 15:30:00|312.17|306.17|311.77|305.77|312.36|306.36|311.4|305.4|0
1603294500000|2020-10-21 15:35:00|311.76|305.76|312.24|306.24|312.24|306.24|311.71|305.71|0
1603294800000|2020-10-21 15:40:00|312.25|306.25|312.95|306.95|313.12|307.12|312.25|306.25|0
1603295100000|2020-10-21 15:45:00|312.96|306.96|313.42|307.42|313.62|307.62|312.91|306.91|0
1603295400000|2020-10-21 15:50:00|313.44|307.44|313.32|307.32|313.76|307.76|313.27|307.27|0
1603295700000|2020-10-21 15:55:00|313.3|307.3|311.86|305.86|313.3|307.3|311.86|305.86|0
1603296000000|2020-10-21 16:00:00|311.9|305.9|311.73|305.73|312.09|306.09|311.42|305.42|0
1603296300000|2020-10-21 16:05:00|311.72|305.72|312.47|306.47|312.53|306.53|311.69|305.69|0
1603296600000|2020-10-21 16:10:00|312.49|306.49|312.44|306.44|312.63|306.63|312.3|306.3|0
1603296900000|2020-10-21 16:15:00|312.43|306.43|312.26|306.26|312.44|306.44|311.93|305.93|0
1603297200000|2020-10-21 16:20:00|312.23|306.23|313.9|307.9|314.03|308.03|312.21|306.21|0
1603297500000|2020-10-21 16:25:00|313.89|307.89|313.57|307.57|314.25|308.25|313.45|307.45|0
1603297800000|2020-10-21 16:30:00|313.59|307.59|313.11|307.11|314.07|308.07|313.11|307.11|0
1603298100000|2020-10-21 16:35:00|313.04|307.04|313.59|307.59|313.74|307.74|313.03|307.03|0
1603298400000|2020-10-21 16:40:00|313.6|307.6|313.31|307.31|313.61|307.61|313.1|307.1|0
1603298700000|2020-10-21 16:45:00|313.32|307.32|312.62|306.62|313.42|307.42|312.42|306.42|0
1603299000000|2020-10-21 16:50:00|312.56|306.56|311.8|305.8|312.56|306.56|311.74|305.74|0
1603299300000|2020-10-21 16:55:00|311.79|305.79|310.68|304.68|311.85|305.85|310.67|304.67|0
1603299600000|2020-10-21 17:00:00|310.65|304.65|310.92|304.92|310.93|304.93|310.22|304.22|0
1603299900000|2020-10-21 17:05:00|310.9|304.9|311.07|305.07|311.18|305.18|310.77|304.77|0
1603300200000|2020-10-21 17:10:00|311.16|305.16|310.95|304.95|311.25|305.25|310.92|304.92|0
1603300500000|2020-10-21 17:15:00|310.97|304.97|311.4|305.4|311.99|305.99|310.97|304.97|0
1603300800000|2020-10-21 17:20:00|311.39|305.39|312.04|306.04|312.05|306.05|311.36|305.36|0
1603301100000|2020-10-21 17:25:00|312.12|306.12|312.46|306.46|312.57|306.57|312.11|306.11|0
1603301400000|2020-10-21 17:30:00|312.47|306.47|312.57|306.57|312.65|306.65|312.35|306.35|0
1603301700000|2020-10-21 17:35:00|312.56|306.56|312.14|306.14|312.78|306.78|312.12|306.12|0
1603302000000|2020-10-21 17:40:00|312.13|306.13|312.35|306.35|312.39|306.39|312.13|306.13|0
1603302300000|2020-10-21 17:45:00|312.36|306.36|312.76|306.76|312.86|306.86|312.25|306.25|0
1603302600000|2020-10-21 17:50:00|312.73|306.73|312.7|306.7|313.01|307.01|312.68|306.68|0
1603302900000|2020-10-21 17:55:00|312.68|306.68|312.69|306.69|312.7|306.7|312.52|306.52|0
1603303200000|2020-10-21 18:00:00|312.66|306.66|313.9|307.9|313.9|307.9|312.53|306.53|0
1603303500000|2020-10-21 18:05:00|313.89|307.89|313.98|307.98|314.08|308.08|313.7|307.7|0
1603303800000|2020-10-21 18:10:00|313.97|307.97|313.61|307.61|313.98|307.98|313.49|307.49|0
1603304100000|2020-10-21 18:15:00|313.56|307.56|313.45|307.45|313.65|307.65|313.42|307.42|0
1603304400000|2020-10-21 18:20:00|313.46|307.46|312.78|306.78|313.46|307.46|312.72|306.72|0
1603304700000|2020-10-21 18:25:00|312.8|306.8|313.6|307.6|313.73|307.73|312.71|306.71|0
1603305000000|2020-10-21 18:30:00|313.59|307.59|313.39|307.39|313.76|307.76|313.39|307.39|0
1603305300000|2020-10-21 18:35:00|313.36|307.36|313.23|307.23|313.4|307.4|313.01|307.01|0
1603305600000|2020-10-21 18:40:00|313.26|307.26|313.88|307.88|313.88|307.88|313.26|307.26|0
1603305900000|2020-10-21 18:45:00|313.86|307.86|313.56|307.56|313.96|307.96|313.52|307.52|0
1603306200000|2020-10-21 18:50:00|313.55|307.55|313.44|307.44|313.61|307.61|313.34|307.34|0
1603306500000|2020-10-21 18:55:00|313.39|307.39|314.1|308.1|314.23|308.23|313.34|307.34|0
1603306800000|2020-10-21 19:00:00|314.12|308.12|314.33|308.33|314.57|308.57|314.12|308.12|0
1603307100000|2020-10-21 19:05:00|314.29|308.29|313.73|307.73|314.33|308.33|313.57|307.57|0
1603307400000|2020-10-21 19:10:00|313.72|307.72|313.75|307.75|314.31|308.31|313.66|307.66|0
1603307700000|2020-10-21 19:15:00|313.76|307.76|313.88|307.88|313.98|307.98|313.67|307.67|0
1603308000000|2020-10-21 19:20:00|313.89|307.89|313.93|307.93|314.48|308.48|313.8|307.8|0
1603308300000|2020-10-21 19:25:00|313.95|307.95|314.01|308.01|314.19|308.19|313.82|307.82|0
1603308600000|2020-10-21 19:30:00|314|308|313.53|307.53|314.12|308.12|313.53|307.53|0
1603308900000|2020-10-21 19:35:00|313.47|307.47|313.46|307.46|313.94|307.94|313.43|307.43|0
1603309200000|2020-10-21 19:40:00|313.51|307.51|312.72|306.72|313.51|307.51|312.54|306.54|0
1603309500000|2020-10-21 19:45:00|312.74|306.74|312.12|306.12|312.79|306.79|312.08|306.08|0
1603309800000|2020-10-21 19:50:00|312.09|306.09|313.07|307.07|313.24|307.24|312.05|306.05|0
1603310100000|2020-10-21 19:55:00|313.11|307.11|312.78|306.78|313.12|307.12|312.53|306.53|0
1603373400000|2020-10-22 13:30:00|312.75|306.75|312.73|306.73|313.37|307.37|312.72|306.72|0
1603373700000|2020-10-22 13:35:00|312.78|306.78|315.8|309.8|316.93|310.93|312.5|306.5|0
1603374000000|2020-10-22 13:40:00|315.76|309.76|316.84|310.84|317.19|311.19|315.76|309.76|0
1603374300000|2020-10-22 13:45:00|316.82|310.82|317.66|311.66|318.02|312.02|315.45|309.45|0
1603374600000|2020-10-22 13:50:00|317.64|311.64|318.69|312.69|319.53|313.53|317.42|311.42|0
1603374900000|2020-10-22 13:55:00|318.75|312.75|317.7|311.7|319.03|313.03|317.66|311.66|0
1603375200000|2020-10-22 14:00:00|317.79|311.79|316.64|310.64|318.13|312.13|316.43|310.43|0
1603375500000|2020-10-22 14:05:00|316.65|310.65|314.3|308.3|316.67|310.67|314.27|308.27|0
1603375800000|2020-10-22 14:10:00|314.42|308.42|314.3|308.3|314.87|308.87|313.8|307.8|0
1603376100000|2020-10-22 14:15:00|314.28|308.28|313.29|307.29|314.42|308.42|313.15|307.15|0
1603376400000|2020-10-22 14:20:00|313.3|307.3|311.69|305.69|313.32|307.32|311.69|305.69|0
1603376700000|2020-10-22 14:25:00|311.7|305.7|312.64|306.64|312.76|306.76|311.52|305.52|0
1603377000000|2020-10-22 14:30:00|312.59|306.59|312.66|306.66|312.97|306.97|312.09|306.09|0
1603377300000|2020-10-22 14:35:00|312.69|306.69|312.15|306.15|313.1|307.1|312.15|306.15|0
1603377600000|2020-10-22 14:40:00|312.12|306.12|310.75|304.75|312.12|306.12|310.68|304.68|0
1603377900000|2020-10-22 14:45:00|310.96|304.96|311.14|305.14|311.62|305.62|310.96|304.96|0
1603378200000|2020-10-22 14:50:00|311.15|305.15|312.45|306.45|312.72|306.72|310.93|304.93|0
1603378500000|2020-10-22 14:55:00|312.44|306.44|312.74|306.74|313|307|312.31|306.31|0
1603378800000|2020-10-22 15:00:00|312.73|306.73|313.24|307.24|313.35|307.35|312.63|306.63|0
1603379100000|2020-10-22 15:05:00|313.22|307.22|312.29|306.29|313.23|307.23|312.17|306.17|0
1603379400000|2020-10-22 15:10:00|312.38|306.38|313.24|307.24|313.24|307.24|312.38|306.38|0
1603379700000|2020-10-22 15:15:00|313.22|307.22|312.88|306.88|313.64|307.64|312.84|306.84|0
1603380000000|2020-10-22 15:20:00|312.89|306.89|314.23|308.23|314.23|308.23|312.88|306.88|0
1603380300000|2020-10-22 15:25:00|314.28|308.28|313.24|307.24|314.28|308.28|313.19|307.19|0
1603380600000|2020-10-22 15:30:00|313.27|307.27|312.19|306.19|313.29|307.29|312.14|306.14|0
1603380900000|2020-10-22 15:35:00|312.18|306.18|311.81|305.81|312.22|306.22|311.61|305.61|0
1603381200000|2020-10-22 15:40:00|311.88|305.88|311.98|305.98|312.32|306.32|311.75|305.75|0
1603381500000|2020-10-22 15:45:00|311.97|305.97|312.39|306.39|312.46|306.46|311.97|305.97|0
1603381800000|2020-10-22 15:50:00|312.4|306.4|312.2|306.2|312.66|306.66|312.19|306.19|0
1603382100000|2020-10-22 15:55:00|312.13|306.13|312.08|306.08|312.32|306.32|311.9|305.9|0
1603382400000|2020-10-22 16:00:00|312.1|306.1|312.33|306.33|312.53|306.53|311.96|305.96|0
1603382700000|2020-10-22 16:05:00|312.36|306.36|312.78|306.78|313.01|307.01|312.34|306.34|0
1603383000000|2020-10-22 16:10:00|312.73|306.73|313.32|307.32|313.41|307.41|312.73|306.73|0
1603383300000|2020-10-22 16:15:00|313.33|307.33|313.57|307.57|313.6|307.6|313.27|307.27|0
1603383600000|2020-10-22 16:20:00|313.63|307.63|313.61|307.61|314.12|308.12|313.58|307.58|0
1603383900000|2020-10-22 16:25:00|313.6|307.6|314.2|308.2|314.32|308.32|313.57|307.57|0
1603384200000|2020-10-22 16:30:00|314.07|308.07|313.88|307.88|314.09|308.09|313.54|307.54|0
1603384500000|2020-10-22 16:35:00|313.83|307.83|313.55|307.55|313.83|307.83|313.55|307.55|0
1603384800000|2020-10-22 16:40:00|313.53|307.53|313.35|307.35|313.62|307.62|313.34|307.34|0
1603385100000|2020-10-22 16:45:00|313.34|307.34|314.04|308.04|314.1|308.1|313.34|307.34|0
1603385400000|2020-10-22 16:50:00|314.03|308.03|314.39|308.39|314.51|308.51|314.03|308.03|0
1603385700000|2020-10-22 16:55:00|314.42|308.42|314.18|308.18|314.44|308.44|314.12|308.12|0
1603386000000|2020-10-22 17:00:00|314.19|308.19|314.18|308.18|314.54|308.54|314.16|308.16|0
1603386300000|2020-10-22 17:05:00|314.19|308.19|314.25|308.25|314.41|308.41|314.04|308.04|0
1603386600000|2020-10-22 17:10:00|314.24|308.24|315.06|309.06|315.19|309.19|314.24|308.24|0
1603386900000|2020-10-22 17:15:00|315.02|309.02|314.34|308.34|315.02|309.02|314.34|308.34|0
1603387200000|2020-10-22 17:20:00|314.31|308.31|313.67|307.67|314.31|308.31|313.52|307.52|0
1603387500000|2020-10-22 17:25:00|313.68|307.68|313.3|307.3|313.78|307.78|313.21|307.21|0
1603387800000|2020-10-22 17:30:00|313.29|307.29|313.38|307.38|313.4|307.4|313.26|307.26|0
1603388100000|2020-10-22 17:35:00|313.41|307.41|313.6|307.6|313.88|307.88|313.41|307.41|0
1603388400000|2020-10-22 17:40:00|313.61|307.61|314|308|314.1|308.1|313.49|307.49|0
1603388700000|2020-10-22 17:45:00|313.99|307.99|314.91|308.91|314.94|308.94|313.97|307.97|0
1603389000000|2020-10-22 17:50:00|314.92|308.92|314.91|308.91|315.13|309.13|314.89|308.89|0
1603389300000|2020-10-22 17:55:00|314.93|308.93|314.54|308.54|314.95|308.95|314.45|308.45|0
1603389600000|2020-10-22 18:00:00|314.59|308.59|314.86|308.86|314.99|308.99|314.59|308.59|0
1603389900000|2020-10-22 18:05:00|314.88|308.88|315.52|309.52|315.63|309.63|314.88|308.88|0
1603390200000|2020-10-22 18:10:00|315.49|309.49|315.39|309.39|315.61|309.61|315.29|309.29|0
1603390500000|2020-10-22 18:15:00|315.48|309.48|315.53|309.53|315.76|309.76|315.34|309.34|0
1603390800000|2020-10-22 18:20:00|315.54|309.54|315.65|309.65|315.66|309.66|315.52|309.52|0
1603391100000|2020-10-22 18:25:00|315.63|309.63|315.05|309.05|315.66|309.66|315.05|309.05|0
1603391400000|2020-10-22 18:30:00|315.07|309.07|315.41|309.41|315.41|309.41|314.89|308.89|0
1603391700000|2020-10-22 18:35:00|315.48|309.48|315.81|309.81|316.22|310.22|315.48|309.48|0
1603392000000|2020-10-22 18:40:00|315.83|309.83|315.75|309.75|315.94|309.94|315.75|309.75|0
1603392300000|2020-10-22 18:45:00|315.67|309.67|315.53|309.53|315.67|309.67|315.22|309.22|0
1603392600000|2020-10-22 18:50:00|315.52|309.52|315.77|309.77|315.91|309.91|315.51|309.51|0
1603392900000|2020-10-22 18:55:00|315.71|309.71|316.22|310.22|316.32|310.32|315.69|309.69|0
1603393200000|2020-10-22 19:00:00|316.21|310.21|316.27|310.27|316.41|310.41|316.01|310.01|0
1603393500000|2020-10-22 19:05:00|316.21|310.21|316.15|310.15|316.47|310.47|316.08|310.08|0
1603393800000|2020-10-22 19:10:00|316.17|310.17|316.48|310.48|316.7|310.7|316.15|310.15|0
1603394100000|2020-10-22 19:15:00|316.47|310.47|316.45|310.45|316.59|310.59|316.16|310.16|0
1603394400000|2020-10-22 19:20:00|316.44|310.44|316.87|310.87|316.93|310.93|316.19|310.19|0
1603394700000|2020-10-22 19:25:00|316.89|310.89|316.85|310.85|316.93|310.93|316.63|310.63|0
1603395000000|2020-10-22 19:30:00|316.86|310.86|317.79|311.79|317.79|311.79|316.86|310.86|0
1603395300000|2020-10-22 19:35:00|317.84|311.84|317.92|311.92|318.68|312.68|317.81|311.81|0
1603395600000|2020-10-22 19:40:00|317.9|311.9|317.49|311.49|317.93|311.93|317.43|311.43|0
1603395900000|2020-10-22 19:45:00|317.53|311.53|317.65|311.65|318|312|317.29|311.29|0
1603396200000|2020-10-22 19:50:00|317.58|311.58|317.53|311.53|317.74|311.74|317.11|311.11|0
1603396500000|2020-10-22 19:55:00|317.54|311.54|317.41|311.41|317.54|311.54|317.03|311.03|0
1603459800000|2020-10-23 13:30:00|316.85|310.85|315.11|309.11|316.93|310.93|315.11|309.11|0
1603460100000|2020-10-23 13:35:00|315.16|309.16|313.89|307.89|315.19|309.19|313.46|307.46|0
1603460400000|2020-10-23 13:40:00|313.84|307.84|312.78|306.78|314.56|308.56|312.38|306.38|0
1603460700000|2020-10-23 13:45:00|312.77|306.77|313.49|307.49|314.49|308.49|312.77|306.77|0
1603461000000|2020-10-23 13:50:00|313.63|307.63|312.92|306.92|314.04|308.04|312.68|306.68|0
1603461300000|2020-10-23 13:55:00|312.91|306.91|312.78|306.78|313.91|307.91|312.72|306.72|0
1603461600000|2020-10-23 14:00:00|312.79|306.79|312.17|306.17|312.81|306.81|312.17|306.17|0
1603461900000|2020-10-23 14:05:00|312.09|306.09|312.29|306.29|312.37|306.37|311.39|305.39|0
1603462200000|2020-10-23 14:10:00|312.3|306.3|312.51|306.51|312.51|306.51|311.91|305.91|0
1603462500000|2020-10-23 14:15:00|312.49|306.49|311.49|305.49|312.49|306.49|311.44|305.44|0
1603462800000|2020-10-23 14:20:00|311.48|305.48|309.35|303.35|311.71|305.71|309.35|303.35|0
1603463100000|2020-10-23 14:25:00|309.34|303.34|310.32|304.32|310.35|304.35|309.24|303.24|0
1603463400000|2020-10-23 14:30:00|310.17|304.17|310.35|304.35|310.94|304.94|310.16|304.16|0
1603463700000|2020-10-23 14:35:00|310.36|304.36|311|305|311.02|305.02|310.25|304.25|0
1603464000000|2020-10-23 14:40:00|311.01|305.01|311.21|305.21|311.68|305.68|310.88|304.88|0
1603464300000|2020-10-23 14:45:00|311.2|305.2|310.93|304.93|311.37|305.37|310.9|304.9|0
1603464600000|2020-10-23 14:50:00|310.98|304.98|311.07|305.07|311.21|305.21|310.62|304.62|0
1603464900000|2020-10-23 14:55:00|311.05|305.05|310.9|304.9|311.39|305.39|310.76|304.76|0
1603465200000|2020-10-23 15:00:00|310.92|304.92|311.19|305.19|311.33|305.33|310.8|304.8|0
1603465500000|2020-10-23 15:05:00|311.2|305.2|313.27|307.27|313.27|307.27|311.2|305.2|0
1603465800000|2020-10-23 15:10:00|313.35|307.35|314.61|308.61|314.94|308.94|313.35|307.35|0
1603466100000|2020-10-23 15:15:00|314.6|308.6|314.44|308.44|314.69|308.69|314.13|308.13|0
1603466400000|2020-10-23 15:20:00|314.56|308.56|313.48|307.48|314.62|308.62|313.38|307.38|0
1603466700000|2020-10-23 15:25:00|313.4|307.4|312.87|306.87|313.74|307.74|312.8|306.8|0
1603467000000|2020-10-23 15:30:00|312.86|306.86|313.08|307.08|313.47|307.47|312.86|306.86|0
1603467300000|2020-10-23 15:35:00|313.1|307.1|312.93|306.93|313.18|307.18|312.51|306.51|0
1603467600000|2020-10-23 15:40:00|312.92|306.92|313.51|307.51|313.63|307.63|312.82|306.82|0
1603467900000|2020-10-23 15:45:00|313.57|307.57|311.99|305.99|313.59|307.59|311.99|305.99|0
1603468200000|2020-10-23 15:50:00|311.92|305.92|312.12|306.12|312.13|306.13|311.79|305.79|0
1603468500000|2020-10-23 15:55:00|312.13|306.13|311.81|305.81|312.13|306.13|311.65|305.65|0
1603468800000|2020-10-23 16:00:00|311.84|305.84|311.37|305.37|311.84|305.84|311.34|305.34|0
1603469100000|2020-10-23 16:05:00|311.38|305.38|311.39|305.39|311.68|305.68|311.38|305.38|0
1603469400000|2020-10-23 16:10:00|311.37|305.37|311.31|305.31|311.41|305.41|310.98|304.98|0
1603469700000|2020-10-23 16:15:00|311.28|305.28|310.7|304.7|311.46|305.46|310.7|304.7|0
1603470000000|2020-10-23 16:20:00|310.72|304.72|310.43|304.43|310.72|304.72|310.21|304.21|0
1603470300000|2020-10-23 16:25:00|310.42|304.42|310.95|304.95|310.98|304.98|310.41|304.41|0
1603470600000|2020-10-23 16:30:00|310.94|304.94|310.75|304.75|310.95|304.95|310.49|304.49|0
1603470900000|2020-10-23 16:35:00|310.71|304.71|310.31|304.31|310.85|304.85|310.04|304.04|0
1603471200000|2020-10-23 16:40:00|310.19|304.19|310.75|304.75|310.76|304.76|310.14|304.14|0
1603471500000|2020-10-23 16:45:00|310.74|304.74|310.66|304.66|310.84|304.84|310.6|304.6|0
1603471800000|2020-10-23 16:50:00|310.64|304.64|310.67|304.67|310.67|304.67|310.4|304.4|0
1603472100000|2020-10-23 16:55:00|310.68|304.68|310.39|304.39|310.69|304.69|310.04|304.04|0
1603472400000|2020-10-23 17:00:00|310.38|304.38|310.54|304.54|310.94|304.94|310.38|304.38|0
1603472700000|2020-10-23 17:05:00|310.55|304.55|310.82|304.82|310.82|304.82|310.52|304.52|0
1603473000000|2020-10-23 17:10:00|310.79|304.79|310.48|304.48|310.84|304.84|310.47|304.47|0
1603473300000|2020-10-23 17:15:00|310.53|304.53|310.65|304.65|310.65|304.65|310.42|304.42|0
1603473600000|2020-10-23 17:20:00|310.64|304.64|310.95|304.95|310.99|304.99|310.59|304.59|0
1603473900000|2020-10-23 17:25:00|310.94|304.94|310.61|304.61|310.96|304.96|310.59|304.59|0
1603474200000|2020-10-23 17:30:00|310.69|304.69|310.84|304.84|310.92|304.92|310.68|304.68|0
1603474500000|2020-10-23 17:35:00|310.82|304.82|310.26|304.26|310.83|304.83|310.24|304.24|0
1603474800000|2020-10-23 17:40:00|310.27|304.27|309.39|303.39|310.29|304.29|309.39|303.39|0
1603475100000|2020-10-23 17:45:00|309.38|303.38|310.14|304.14|310.14|304.14|309.38|303.38|0
1603475400000|2020-10-23 17:50:00|310.12|304.12|310.02|304.02|310.23|304.23|309.99|303.99|0
1603475700000|2020-10-23 17:55:00|310|304|310.3|304.3|310.3|304.3|309.99|303.99|0
1603476000000|2020-10-23 18:00:00|310.31|304.31|310.23|304.23|310.42|304.42|310.2|304.2|0
1603476300000|2020-10-23 18:05:00|310.24|304.24|310.31|304.31|310.32|304.32|310.13|304.13|0
1603476600000|2020-10-23 18:10:00|310.32|304.32|310.26|304.26|310.35|304.35|310.18|304.18|0
1603476900000|2020-10-23 18:15:00|310.27|304.27|310.18|304.18|310.42|304.42|310.15|304.15|0
1603477200000|2020-10-23 18:20:00|310.15|304.15|310.38|304.38|310.51|304.51|310.14|304.14|0
1603477500000|2020-10-23 18:25:00|310.42|304.42|310.5|304.5|310.55|304.55|310.41|304.41|0
1603477800000|2020-10-23 18:30:00|310.51|304.51|310.69|304.69|310.75|304.75|310.47|304.47|0
1603478100000|2020-10-23 18:35:00|310.72|304.72|310.55|304.55|310.91|304.91|310.43|304.43|0
1603478400000|2020-10-23 18:40:00|310.57|304.57|310.74|304.74|310.78|304.78|310.57|304.57|0
1603478700000|2020-10-23 18:45:00|310.72|304.72|310.79|304.79|310.81|304.81|310.66|304.66|0
1603479000000|2020-10-23 18:50:00|310.82|304.82|310.71|304.71|310.92|304.92|310.57|304.57|0
1603479300000|2020-10-23 18:55:00|310.7|304.7|310.59|304.59|310.78|304.78|310.59|304.59|0
1603479600000|2020-10-23 19:00:00|310.6|304.6|310.85|304.85|310.85|304.85|310.57|304.57|0
1603479900000|2020-10-23 19:05:00|310.91|304.91|311.26|305.26|311.42|305.42|310.82|304.82|0
1603480200000|2020-10-23 19:10:00|311.27|305.27|311.15|305.15|311.27|305.27|311.03|305.03|0
1603480500000|2020-10-23 19:15:00|311.16|305.16|311.08|305.08|311.16|305.16|310.9|304.9|0
1603480800000|2020-10-23 19:20:00|311.09|305.09|310.66|304.66|311.12|305.12|310.66|304.66|0
1603481100000|2020-10-23 19:25:00|310.62|304.62|310.48|304.48|310.64|304.64|310.4|304.4|0
1603481400000|2020-10-23 19:30:00|310.47|304.47|310.84|304.84|310.84|304.84|310.45|304.45|0
1603481700000|2020-10-23 19:35:00|310.83|304.83|310.74|304.74|310.95|304.95|310.53|304.53|0
1603482000000|2020-10-23 19:40:00|310.72|304.72|310.1|304.1|310.78|304.78|310.07|304.07|0
1603482300000|2020-10-23 19:45:00|310.14|304.14|310.15|304.15|310.31|304.31|309.81|303.81|0
1603482600000|2020-10-23 19:50:00|310.16|304.16|310.07|304.07|310.19|304.19|309.78|303.78|0
1603482900000|2020-10-23 19:55:00|310.08|304.08|310.11|304.11|310.15|304.15|309.68|303.68|0
1603722600000|2020-10-26 14:30:00|301.2|295.2|301.95|295.95|302.04|296.04|300.8|294.8|0
1603722900000|2020-10-26 14:35:00|301.92|295.92|301.92|295.92|302.14|296.14|301.83|295.83|0
1603723200000|2020-10-26 14:40:00|301.97|295.97|301.9|295.9|302.43|296.43|301.8|295.8|0
1603723500000|2020-10-26 14:45:00|301.91|295.91|300.97|294.97|302.43|296.43|300.97|294.97|0
1603723800000|2020-10-26 14:50:00|300.99|294.99|300.42|294.42|301.12|295.12|300.31|294.31|0
1603724100000|2020-10-26 14:55:00|300.39|294.39|300.12|294.12|300.39|294.39|299.82|293.82|0
1603724400000|2020-10-26 15:00:00|300.11|294.11|298.55|292.55|300.11|294.11|297.87|291.87|0
1603724700000|2020-10-26 15:05:00|298.54|292.54|297.58|291.58|298.54|292.54|297.39|291.39|0
1603725000000|2020-10-26 15:10:00|297.56|291.56|297.76|291.76|297.76|291.76|297|291|0
1603725300000|2020-10-26 15:15:00|297.75|291.75|296.94|290.94|297.94|291.94|296.94|290.94|0
1603725600000|2020-10-26 15:20:00|296.81|290.81|297.38|291.38|297.45|291.45|296.68|290.68|0
1603725900000|2020-10-26 15:25:00|297.36|291.36|297.5|291.5|298.09|292.09|297.28|291.28|0
1603726200000|2020-10-26 15:30:00|297.49|291.49|297.03|291.03|297.54|291.54|296.73|290.73|0
1603726500000|2020-10-26 15:35:00|297.02|291.02|297.41|291.41|297.41|291.41|296.82|290.82|0
1603726800000|2020-10-26 15:40:00|297.39|291.39|297.15|291.15|297.77|291.77|297.15|291.15|0
1603727100000|2020-10-26 15:45:00|297.18|291.18|296.7|290.7|297.44|291.44|296.65|290.65|0
1603727400000|2020-10-26 15:50:00|296.71|290.71|296.68|290.68|296.92|290.92|296.44|290.44|0
1603727700000|2020-10-26 15:55:00|296.67|290.67|296.22|290.22|296.67|290.67|296.11|290.11|0
1603728000000|2020-10-26 16:00:00|296.23|290.23|296.96|290.96|297.02|291.02|296.17|290.17|0
1603728300000|2020-10-26 16:05:00|296.95|290.95|296.53|290.53|297.05|291.05|296.51|290.51|0
1603728600000|2020-10-26 16:10:00|296.54|290.54|296.97|290.97|297.02|291.02|296.47|290.47|0
1603728900000|2020-10-26 16:15:00|296.98|290.98|297.2|291.2|297.28|291.28|296.6|290.6|0
1603729200000|2020-10-26 16:20:00|297.22|291.22|297.1|291.1|297.37|291.37|297|291|0
1603729500000|2020-10-26 16:25:00|297.07|291.07|296.82|290.82|297.07|291.07|296.64|290.64|0
1603729800000|2020-10-26 16:30:00|296.81|290.81|295.79|289.79|296.81|290.81|295.72|289.72|0
1603730100000|2020-10-26 16:35:00|295.8|289.8|295.83|289.83|295.83|289.83|295.53|289.53|0
1603730400000|2020-10-26 16:40:00|295.78|289.78|295.63|289.63|295.89|289.89|295.3|289.3|0
1603730700000|2020-10-26 16:45:00|295.61|289.61|295.32|289.32|295.61|289.61|294.76|288.76|0
1603731000000|2020-10-26 16:50:00|295.28|289.28|295.14|289.14|295.71|289.71|295.14|289.14|0
1603731300000|2020-10-26 16:55:00|295.17|289.17|295.48|289.48|295.52|289.52|295.02|289.02|0
1603731600000|2020-10-26 17:00:00|295.52|289.52|295.01|289.01|295.73|289.73|294.9|288.9|0
1603731900000|2020-10-26 17:05:00|295.03|289.03|295.25|289.25|295.25|289.25|294.67|288.67|0
1603732200000|2020-10-26 17:10:00|295.26|289.26|295.46|289.46|295.6|289.6|295.26|289.26|0
1603732500000|2020-10-26 17:15:00|295.45|289.45|295.12|289.12|295.56|289.56|295.05|289.05|0
1603732800000|2020-10-26 17:20:00|295.2|289.2|295.46|289.46|295.58|289.58|295.17|289.17|0
1603733100000|2020-10-26 17:25:00|295.48|289.48|295|289|295.53|289.53|295|289|0
1603733400000|2020-10-26 17:30:00|294.98|288.98|293.95|287.95|294.98|288.98|293.95|287.95|0
1603733700000|2020-10-26 17:35:00|294.01|288.01|294.44|288.44|294.54|288.54|293.89|287.89|0
1603734000000|2020-10-26 17:40:00|294.45|288.45|294.67|288.67|294.73|288.73|294.44|288.44|0
1603734300000|2020-10-26 17:45:00|294.68|288.68|295.05|289.05|295.05|289.05|294.43|288.43|0
1603734600000|2020-10-26 17:50:00|295.07|289.07|295.45|289.45|295.7|289.7|295.01|289.01|0
1603734900000|2020-10-26 17:55:00|295.53|289.53|296.22|290.22|296.23|290.23|295.35|289.35|0
1603735200000|2020-10-26 18:00:00|296.18|290.18|296.28|290.28|296.48|290.48|296.12|290.12|0
1603735500000|2020-10-26 18:05:00|296.32|290.32|296.77|290.77|296.93|290.93|296.2|290.2|0
1603735800000|2020-10-26 18:10:00|296.83|290.83|296.57|290.57|296.99|290.99|296.5|290.5|0
1603736100000|2020-10-26 18:15:00|296.58|290.58|297.02|291.02|297.1|291.1|296.58|290.58|0
1603736400000|2020-10-26 18:20:00|297.01|291.01|297.44|291.44|297.44|291.44|296.87|290.87|0
1603736700000|2020-10-26 18:25:00|297.42|291.42|297.46|291.46|297.62|291.62|297.19|291.19|0
1603737000000|2020-10-26 18:30:00|297.48|291.48|297.38|291.38|297.6|291.6|297.31|291.31|0
1603737300000|2020-10-26 18:35:00|297.36|291.36|297.31|291.31|297.61|291.61|297.2|291.2|0
1603737600000|2020-10-26 18:40:00|297.32|291.32|297.47|291.47|297.66|291.66|297.31|291.31|0
1603737900000|2020-10-26 18:45:00|297.46|291.46|297.06|291.06|297.47|291.47|296.97|290.97|0
1603738200000|2020-10-26 18:50:00|297.08|291.08|297.52|291.52|297.69|291.69|297.07|291.07|0
1603738500000|2020-10-26 18:55:00|297.53|291.53|297.25|291.25|297.63|291.63|297.24|291.24|0
1603738800000|2020-10-26 19:00:00|297.26|291.26|297.28|291.28|297.47|291.47|297.17|291.17|0
1603739100000|2020-10-26 19:05:00|297.29|291.29|296.14|290.14|297.29|291.29|296.13|290.13|0
1603739400000|2020-10-26 19:10:00|296.16|290.16|296.16|290.16|296.66|290.66|296.16|290.16|0
1603739700000|2020-10-26 19:15:00|296.15|290.15|296.15|290.15|296.26|290.26|295.95|289.95|0
1603740000000|2020-10-26 19:20:00|296.1|290.1|296.24|290.24|296.4|290.4|295.99|289.99|0
1603740300000|2020-10-26 19:25:00|296.23|290.23|296.43|290.43|296.82|290.82|296.13|290.13|0
1603740600000|2020-10-26 19:30:00|296.46|290.46|296.23|290.23|296.52|290.52|296.11|290.11|0
1603740900000|2020-10-26 19:35:00|296.11|290.11|296.47|290.47|296.48|290.48|296.09|290.09|0
1603741200000|2020-10-26 19:40:00|296.48|290.48|296.1|290.1|296.48|290.48|295.9|289.9|0
1603741500000|2020-10-26 19:45:00|296.09|290.09|296.03|290.03|296.37|290.37|295.97|289.97|0
1603741800000|2020-10-26 19:50:00|296.01|290.01|296.2|290.2|296.23|290.23|295.74|289.74|0
1603742100000|2020-10-26 19:55:00|296.17|290.17|296.55|290.55|296.94|290.94|296.06|290.06|0
1603742400000|2020-10-26 20:00:00|293.55|293.55|293.55|293.55|293.55|293.55|293.55|293.55|0
1603809000000|2020-10-27 14:30:00|301.49|295.49|301.29|295.29|301.75|295.75|301.2|295.2|0
1603809300000|2020-10-27 14:35:00|301.28|295.28|299.81|293.81|301.29|295.29|299.81|293.81|0
1603809600000|2020-10-27 14:40:00|299.85|293.85|299.78|293.78|299.91|293.91|299.42|293.42|0
1603809900000|2020-10-27 14:45:00|299.79|293.79|300.39|294.39|300.46|294.46|299.79|293.79|0
1603810200000|2020-10-27 14:50:00|300.38|294.38|299.51|293.51|300.46|294.46|299.41|293.41|0
1603810500000|2020-10-27 14:55:00|299.52|293.52|299.39|293.39|299.61|293.61|299.38|293.38|0
1603810800000|2020-10-27 15:00:00|299.4|293.4|299.04|293.04|299.48|293.48|298.89|292.89|0
1603811100000|2020-10-27 15:05:00|299.05|293.05|298.84|292.84|299.11|293.11|298.62|292.62|0
1603811400000|2020-10-27 15:10:00|298.83|292.83|299.07|293.07|299.13|293.13|298.8|292.8|0
1603811700000|2020-10-27 15:15:00|299.08|293.08|298.76|292.76|299.12|293.12|298.76|292.76|0
1603812000000|2020-10-27 15:20:00|298.73|292.73|299.14|293.14|299.14|293.14|298.54|292.54|0
1603812300000|2020-10-27 15:25:00|299.11|293.11|298.37|292.37|299.14|293.14|298.37|292.37|0
1603812600000|2020-10-27 15:30:00|298.38|292.38|298.05|292.05|298.45|292.45|297.83|291.83|0
1603812900000|2020-10-27 15:35:00|298.04|292.04|298.82|292.82|298.96|292.96|298.04|292.04|0
1603813200000|2020-10-27 15:40:00|298.83|292.83|299.36|293.36|299.36|293.36|298.83|292.83|0
1603813500000|2020-10-27 15:45:00|299.39|293.39|299.4|293.4|299.53|293.53|299.22|293.22|0
1603813800000|2020-10-27 15:50:00|299.41|293.41|299.55|293.55|299.62|293.62|299.4|293.4|0
1603814100000|2020-10-27 15:55:00|299.59|293.59|299.68|293.68|300.01|294.01|299.59|293.59|0
1603814400000|2020-10-27 16:00:00|299.69|293.69|299.17|293.17|299.69|293.69|299.17|293.17|0
1603814700000|2020-10-27 16:05:00|299.18|293.18|298.21|292.21|299.18|293.18|298.21|292.21|0
1603815000000|2020-10-27 16:10:00|298.22|292.22|297.68|291.68|298.22|292.22|297.68|291.68|0
1603815300000|2020-10-27 16:15:00|297.69|291.69|297.68|291.68|297.7|291.7|297.17|291.17|0
1603815600000|2020-10-27 16:20:00|297.69|291.69|297.84|291.84|297.91|291.91|297.68|291.68|0
1603815900000|2020-10-27 16:25:00|297.85|291.85|297.65|291.65|298.04|292.04|297.6|291.6|0
1603816200000|2020-10-27 16:30:00|297.67|291.67|297.42|291.42|297.85|291.85|297.42|291.42|0
1603816500000|2020-10-27 16:35:00|297.41|291.41|298.06|292.06|298.11|292.11|297.38|291.38|0
1603816800000|2020-10-27 16:40:00|298.07|292.07|297.52|291.52|298.19|292.19|297.45|291.45|0
1603817100000|2020-10-27 16:45:00|297.53|291.53|297.51|291.51|297.59|291.59|297.42|291.42|0
1603817400000|2020-10-27 16:50:00|297.49|291.49|297.25|291.25|297.49|291.49|297.01|291.01|0
1603817700000|2020-10-27 16:55:00|297.3|291.3|297.2|291.2|297.3|291.3|296.81|290.81|0
1603818000000|2020-10-27 17:00:00|297.19|291.19|297.02|291.02|297.23|291.23|296.66|290.66|0
1603818300000|2020-10-27 17:05:00|297|291|296.82|290.82|297.06|291.06|296.8|290.8|0
1603818600000|2020-10-27 17:10:00|296.84|290.84|296.66|290.66|296.87|290.87|296.42|290.42|0
1603818900000|2020-10-27 17:15:00|296.68|290.68|296.89|290.89|296.96|290.96|296.68|290.68|0
1603819200000|2020-10-27 17:20:00|296.9|290.9|297.18|291.18|297.18|291.18|296.9|290.9|0
1603819500000|2020-10-27 17:25:00|297.11|291.11|297.07|291.07|297.19|291.19|296.96|290.96|0
1603819800000|2020-10-27 17:30:00|297.08|291.08|296.65|290.65|297.11|291.11|296.65|290.65|0
1603820100000|2020-10-27 17:35:00|296.63|290.63|296.72|290.72|296.86|290.86|296.4|290.4|0
1603820400000|2020-10-27 17:40:00|296.71|290.71|296.7|290.7|296.71|290.71|296.48|290.48|0
1603820700000|2020-10-27 17:45:00|296.68|290.68|296.3|290.3|296.68|290.68|296.23|290.23|0
1603821000000|2020-10-27 17:50:00|296.32|290.32|296.79|290.79|296.79|290.79|296.3|290.3|0
1603821300000|2020-10-27 17:55:00|296.69|290.69|296.39|290.39|296.69|290.69|296.27|290.27|0
1603821600000|2020-10-27 18:00:00|296.38|290.38|296.83|290.83|296.98|290.98|296.31|290.31|0
1603821900000|2020-10-27 18:05:00|296.75|290.75|296.46|290.46|296.75|290.75|296.46|290.46|0
1603822200000|2020-10-27 18:10:00|296.4|290.4|296.32|290.32|296.42|290.42|296.21|290.21|0
1603822500000|2020-10-27 18:15:00|296.35|290.35|296.05|290.05|296.47|290.47|295.96|289.96|0
1603822800000|2020-10-27 18:20:00|296.01|290.01|295.9|289.9|296.04|290.04|295.76|289.76|0
1603823100000|2020-10-27 18:25:00|295.93|289.93|296.19|290.19|296.27|290.27|295.93|289.93|0
1603823400000|2020-10-27 18:30:00|296.17|290.17|295.92|289.92|296.25|290.25|295.9|289.9|0
1603823700000|2020-10-27 18:35:00|295.93|289.93|295.49|289.49|295.95|289.95|295.45|289.45|0
1603824000000|2020-10-27 18:40:00|295.5|289.5|295.48|289.48|295.7|289.7|295.25|289.25|0
1603824300000|2020-10-27 18:45:00|295.47|289.47|295.62|289.62|295.7|289.7|295.39|289.39|0
1603824600000|2020-10-27 18:50:00|295.55|289.55|295.59|289.59|295.69|289.69|295.41|289.41|0
1603824900000|2020-10-27 18:55:00|295.57|289.57|295.56|289.56|295.66|289.66|295.52|289.52|0
1603825200000|2020-10-27 19:00:00|295.57|289.57|295.53|289.53|295.58|289.58|295.4|289.4|0
1603825500000|2020-10-27 19:05:00|295.54|289.54|295.22|289.22|295.54|289.54|295.19|289.19|0
1603825800000|2020-10-27 19:10:00|295.29|289.29|295.18|289.18|295.38|289.38|295.18|289.18|0
1603826100000|2020-10-27 19:15:00|295.17|289.17|294.93|288.93|295.44|289.44|294.93|288.93|0
1603826400000|2020-10-27 19:20:00|294.95|288.95|295.5|289.5|295.6|289.6|294.95|288.95|0
1603826700000|2020-10-27 19:25:00|295.47|289.47|296.3|290.3|296.31|290.31|295.42|289.42|0
1603827000000|2020-10-27 19:30:00|296.27|290.27|295.75|289.75|296.27|290.27|295.75|289.75|0
1603827300000|2020-10-27 19:35:00|295.73|289.73|295.66|289.66|295.73|289.73|295.33|289.33|0
1603827600000|2020-10-27 19:40:00|295.69|289.69|295.81|289.81|295.85|289.85|295.6|289.6|0
1603827900000|2020-10-27 19:45:00|295.88|289.88|295.53|289.53|296|290|295.47|289.47|0
1603828200000|2020-10-27 19:50:00|295.5|289.5|295.52|289.52|295.76|289.76|295.32|289.32|0
1603828500000|2020-10-27 19:55:00|295.51|289.51|295.47|289.47|295.76|289.76|295.36|289.36|0
1603828800000|2020-10-27 20:00:00|292.47|292.47|292.47|292.47|292.47|292.47|292.47|292.47|0
1603895400000|2020-10-28 14:30:00|285.17|279.17|286.3|280.3|286.31|280.31|285.14|279.14|0
1603895700000|2020-10-28 14:35:00|286.31|280.31|287.48|281.48|287.57|281.57|286.14|280.14|0
1603896000000|2020-10-28 14:40:00|287.42|281.42|288.48|282.48|288.5|282.5|287.42|281.42|0
1603896300000|2020-10-28 14:45:00|288.53|282.53|288.72|282.72|289.08|283.08|288.5|282.5|0
1603896600000|2020-10-28 14:50:00|288.74|282.74|288.57|282.57|288.99|282.99|288.37|282.37|0
1603896900000|2020-10-28 14:55:00|288.54|282.54|289.17|283.17|289.17|283.17|288.26|282.26|0
1603897200000|2020-10-28 15:00:00|289.16|283.16|289.49|283.49|289.67|283.67|289.16|283.16|0
1603897500000|2020-10-28 15:05:00|289.51|283.51|290.84|284.84|290.85|284.85|289.51|283.51|0
1603897800000|2020-10-28 15:10:00|290.83|284.83|290.61|284.61|290.93|284.93|290.44|284.44|0
1603898100000|2020-10-28 15:15:00|290.6|284.6|290.76|284.76|291.19|285.19|290.53|284.53|0
1603898400000|2020-10-28 15:20:00|290.77|284.77|290.69|284.69|291.03|285.03|290.22|284.22|0
1603898700000|2020-10-28 15:25:00|290.7|284.7|290.96|284.96|290.96|284.96|290.52|284.52|0
1603899000000|2020-10-28 15:30:00|290.93|284.93|290.18|284.18|290.94|284.94|290.1|284.1|0
1603899300000|2020-10-28 15:35:00|290.19|284.19|291.12|285.12|291.14|285.14|290.18|284.18|0
1603899600000|2020-10-28 15:40:00|291.1|285.1|292.34|286.34|292.44|286.44|291.04|285.04|0
1603899900000|2020-10-28 15:45:00|292.36|286.36|294.12|288.12|294.22|288.22|292.36|286.36|0
1603900200000|2020-10-28 15:50:00|294.11|288.11|294.43|288.43|294.46|288.46|293.78|287.78|0
1603900500000|2020-10-28 15:55:00|294.42|288.42|294.26|288.26|294.54|288.54|294.17|288.17|0
1603900800000|2020-10-28 16:00:00|294.27|288.27|294.02|288.02|294.5|288.5|293.94|287.94|0
1603901100000|2020-10-28 16:05:00|294.06|288.06|294.97|288.97|295.15|289.15|293.77|287.77|0
1603901400000|2020-10-28 16:10:00|294.96|288.96|294.98|288.98|295.12|289.12|294.74|288.74|0
1603901700000|2020-10-28 16:15:00|294.93|288.93|294.93|288.93|295.78|289.78|294.93|288.93|0
1603902000000|2020-10-28 16:20:00|294.92|288.92|294.34|288.34|294.92|288.92|294.31|288.31|0
1603902300000|2020-10-28 16:25:00|294.32|288.32|292.78|286.78|294.34|288.34|292.7|286.7|0
1603902600000|2020-10-28 16:30:00|292.79|286.79|292.87|286.87|292.88|286.88|292.26|286.26|0
1603902900000|2020-10-28 16:35:00|292.85|286.85|292.27|286.27|293.07|287.07|292.27|286.27|0
1603903200000|2020-10-28 16:40:00|292.32|286.32|292.14|286.14|292.4|286.4|291.93|285.93|0
1603903500000|2020-10-28 16:45:00|292.15|286.15|291.77|285.77|292.21|286.21|291.77|285.77|0
1603903800000|2020-10-28 16:50:00|291.76|285.76|291.47|285.47|291.78|285.78|291.14|285.14|0
1603904100000|2020-10-28 16:55:00|291.48|285.48|291.03|285.03|291.5|285.5|290.96|284.96|0
1603904400000|2020-10-28 17:00:00|291.02|285.02|291.28|285.28|291.67|285.67|291.02|285.02|0
1603904700000|2020-10-28 17:05:00|291.24|285.24|291.08|285.08|291.48|285.48|291.01|285.01|0
1603905000000|2020-10-28 17:10:00|291.05|285.05|290.56|284.56|291.05|285.05|290.56|284.56|0
1603905300000|2020-10-28 17:15:00|290.57|284.57|290.35|284.35|290.58|284.58|289.93|283.93|0
1603905600000|2020-10-28 17:20:00|290.37|284.37|290.04|284.04|290.37|284.37|289.91|283.91|0
1603905900000|2020-10-28 17:25:00|290.06|284.06|290.67|284.67|290.67|284.67|289.99|283.99|0
1603906200000|2020-10-28 17:30:00|290.78|284.78|291.12|285.12|291.15|285.15|290.63|284.63|0
1603906500000|2020-10-28 17:35:00|291.14|285.14|291.63|285.63|291.79|285.79|291.08|285.08|0
1603906800000|2020-10-28 17:40:00|291.66|285.66|291.53|285.53|291.7|285.7|291.43|285.43|0
1603907100000|2020-10-28 17:45:00|291.54|285.54|291.72|285.72|291.77|285.77|291.46|285.46|0
1603907400000|2020-10-28 17:50:00|291.71|285.71|292.42|286.42|292.51|286.51|291.66|285.66|0
1603907700000|2020-10-28 17:55:00|292.49|286.49|292.8|286.8|292.91|286.91|292.29|286.29|0
1603908000000|2020-10-28 18:00:00|292.81|286.81|292.28|286.28|292.81|286.81|292.13|286.13|0
1603908300000|2020-10-28 18:05:00|292.29|286.29|291.68|285.68|292.29|286.29|291.66|285.66|0
1603908600000|2020-10-28 18:10:00|291.67|285.67|291.49|285.49|291.83|285.83|291.49|285.49|0
1603908900000|2020-10-28 18:15:00|291.43|285.43|291.09|285.09|291.43|285.43|290.98|284.98|0
1603909200000|2020-10-28 18:20:00|291.11|285.11|291.76|285.76|291.76|285.76|291.03|285.03|0
1603909500000|2020-10-28 18:25:00|291.77|285.77|291.81|285.81|291.82|285.82|291.65|285.65|0
1603909800000|2020-10-28 18:30:00|291.78|285.78|292|286|292.13|286.13|291.65|285.65|0
1603910100000|2020-10-28 18:35:00|292.07|286.07|291.94|285.94|292.07|286.07|291.69|285.69|0
1603910400000|2020-10-28 18:40:00|291.92|285.92|291.84|285.84|291.97|285.97|291.63|285.63|0
1603910700000|2020-10-28 18:45:00|291.89|285.89|291.94|285.94|292.21|286.21|291.85|285.85|0
1603911000000|2020-10-28 18:50:00|291.95|285.95|291.78|285.78|292.22|286.22|291.76|285.76|0
1603911300000|2020-10-28 18:55:00|291.79|285.79|292.21|286.21|292.51|286.51|291.74|285.74|0
1603911600000|2020-10-28 19:00:00|292.23|286.23|291.91|285.91|292.32|286.32|291.86|285.86|0
1603911900000|2020-10-28 19:05:00|291.89|285.89|291.58|285.58|291.98|285.98|291.5|285.5|0
1603912200000|2020-10-28 19:10:00|291.57|285.57|290.07|284.07|291.64|285.64|289.96|283.96|0
1603912500000|2020-10-28 19:15:00|290.05|284.05|289.63|283.63|290.07|284.07|289.62|283.62|0
1603912800000|2020-10-28 19:20:00|289.62|283.62|290.67|284.67|290.74|284.74|289.49|283.49|0
1603913100000|2020-10-28 19:25:00|290.66|284.66|289.98|283.98|290.66|284.66|289.98|283.98|0
1603913400000|2020-10-28 19:30:00|289.91|283.91|290.06|284.06|290.26|284.26|289.88|283.88|0
1603913700000|2020-10-28 19:35:00|290.07|284.07|288.56|282.56|290.07|284.07|288.31|282.31|0
1603914000000|2020-10-28 19:40:00|288.65|282.65|289.55|283.55|289.77|283.77|288.55|282.55|0
1603914300000|2020-10-28 19:45:00|289.54|283.54|289.22|283.22|289.6|283.6|289.03|283.03|0
1603914600000|2020-10-28 19:50:00|289.2|283.2|289.02|283.02|289.56|283.56|288.84|282.84|0
1603914900000|2020-10-28 19:55:00|289.05|283.05|288.95|282.95|289.27|283.27|288.8|282.8|0
1603915200000|2020-10-28 20:00:00|285.95|285.95|285.95|285.95|285.95|285.95|285.95|285.95|0
1603981800000|2020-10-29 14:30:00|287.51|281.51|287.95|281.95|288.17|282.17|287.5|281.5|0
1603982100000|2020-10-29 14:35:00|287.96|281.96|288.57|282.57|288.62|282.62|287.71|281.71|0
1603982400000|2020-10-29 14:40:00|288.61|282.61|288.58|282.58|288.65|282.65|288.22|282.22|0
1603982700000|2020-10-29 14:45:00|288.6|282.6|288.2|282.2|288.73|282.73|288|282|0
1603983000000|2020-10-29 14:50:00|288.21|282.21|287.78|281.78|288.29|282.29|287.77|281.77|0
1603983300000|2020-10-29 14:55:00|287.79|281.79|287.47|281.47|287.89|281.89|287.45|281.45|0
1603983600000|2020-10-29 15:00:00|287.48|281.48|287.05|281.05|287.52|281.52|287.05|281.05|0
1603983900000|2020-10-29 15:05:00|287.14|281.14|286.58|280.58|287.41|281.41|286.36|280.36|0
1603984200000|2020-10-29 15:10:00|286.52|280.52|287.56|281.56|287.67|281.67|286.51|280.51|0
1603984500000|2020-10-29 15:15:00|287.57|281.57|287.92|281.92|287.99|281.99|287.52|281.52|0
1603984800000|2020-10-29 15:20:00|287.98|281.98|287.91|281.91|287.99|281.99|287.65|281.65|0
1603985100000|2020-10-29 15:25:00|287.9|281.9|287.93|281.93|288.32|282.32|287.81|281.81|0
1603985400000|2020-10-29 15:30:00|287.94|281.94|287.71|281.71|287.99|281.99|287.52|281.52|0
1603985700000|2020-10-29 15:35:00|287.7|281.7|288.22|282.22|288.22|282.22|287.58|281.58|0
1603986000000|2020-10-29 15:40:00|288.21|282.21|288.44|282.44|288.91|282.91|288.2|282.2|0
1603986300000|2020-10-29 15:45:00|288.43|282.43|287.97|281.97|288.44|282.44|287.95|281.95|0
1603986600000|2020-10-29 15:50:00|287.96|281.96|287.82|281.82|288.12|282.12|287.76|281.76|0
1603986900000|2020-10-29 15:55:00|287.83|281.83|287.71|281.71|288.32|282.32|287.63|281.63|0
1603987200000|2020-10-29 16:00:00|287.72|281.72|287.65|281.65|287.83|281.83|287.51|281.51|0
1603987500000|2020-10-29 16:05:00|287.66|281.66|288.82|282.82|288.92|282.92|287.64|281.64|0
1603987800000|2020-10-29 16:10:00|288.81|282.81|289.25|283.25|289.25|283.25|288.71|282.71|0
1603988100000|2020-10-29 16:15:00|289.26|283.26|288.92|282.92|289.33|283.33|288.74|282.74|0
1603988400000|2020-10-29 16:20:00|288.93|282.93|288.4|282.4|288.93|282.93|288.37|282.37|0
1603988700000|2020-10-29 16:25:00|288.44|282.44|288.49|282.49|288.57|282.57|288.42|282.42|0
1603989000000|2020-10-29 16:30:00|288.5|282.5|288.35|282.35|288.61|282.61|288.28|282.28|0
1603989300000|2020-10-29 16:35:00|288.47|282.47|288.95|282.95|288.97|282.97|288.46|282.46|0
1603989600000|2020-10-29 16:40:00|288.97|282.97|289.13|283.13|289.25|283.25|288.96|282.96|0
1603989900000|2020-10-29 16:45:00|289.14|283.14|289.26|283.26|289.46|283.46|289.13|283.13|0
1603990200000|2020-10-29 16:50:00|289.25|283.25|288.64|282.64|289.29|283.29|288.6|282.6|0
1603990500000|2020-10-29 16:55:00|288.62|282.62|288.52|282.52|288.68|282.68|288.42|282.42|0
1603990800000|2020-10-29 17:00:00|288.51|282.51|288.04|282.04|288.52|282.52|288.04|282.04|0
1603991100000|2020-10-29 17:05:00|288.02|282.02|287.91|281.91|288.19|282.19|287.91|281.91|0
1603991400000|2020-10-29 17:10:00|287.92|281.92|288.43|282.43|288.5|282.5|287.91|281.91|0
1603991700000|2020-10-29 17:15:00|288.45|282.45|288.11|282.11|288.46|282.46|288.06|282.06|0
1603992000000|2020-10-29 17:20:00|288.1|282.1|289.12|283.12|289.13|283.13|288.06|282.06|0
1603992300000|2020-10-29 17:25:00|289.11|283.11|289.29|283.29|289.5|283.5|289.03|283.03|0
1603992600000|2020-10-29 17:30:00|289.22|283.22|289.87|283.87|289.87|283.87|289.2|283.2|0
1603992900000|2020-10-29 17:35:00|289.86|283.86|289.65|283.65|289.87|283.87|289.65|283.65|0
1603993200000|2020-10-29 17:40:00|289.69|283.69|289.94|283.94|290.05|284.05|289.65|283.65|0
1603993500000|2020-10-29 17:45:00|289.93|283.93|290.01|284.01|290.11|284.11|289.88|283.88|0
1603993800000|2020-10-29 17:50:00|290.06|284.06|290.65|284.65|290.67|284.67|290.05|284.05|0
1603994100000|2020-10-29 17:55:00|290.7|284.7|291.15|285.15|291.19|285.19|290.66|284.66|0
1603994400000|2020-10-29 18:00:00|291.14|285.14|291.03|285.03|291.56|285.56|291.03|285.03|0
1603994700000|2020-10-29 18:05:00|291.07|285.07|291.09|285.09|291.24|285.24|290.82|284.82|0
1603995000000|2020-10-29 18:10:00|291.08|285.08|291.49|285.49|291.54|285.54|291.04|285.04|0
1603995300000|2020-10-29 18:15:00|291.48|285.48|291.37|285.37|291.65|285.65|291.35|285.35|0
1603995600000|2020-10-29 18:20:00|291.34|285.34|291.48|285.48|291.74|285.74|291.18|285.18|0
1603995900000|2020-10-29 18:25:00|291.47|285.47|292.17|286.17|292.28|286.28|291.44|285.44|0
1603996200000|2020-10-29 18:30:00|292.11|286.11|292.47|286.47|292.47|286.47|291.83|285.83|0
1603996500000|2020-10-29 18:35:00|292.56|286.56|291.77|285.77|292.68|286.68|291.76|285.76|0
1603996800000|2020-10-29 18:40:00|291.75|285.75|292.23|286.23|292.28|286.28|291.7|285.7|0
1603997100000|2020-10-29 18:45:00|292.21|286.21|292.3|286.3|292.35|286.35|291.84|285.84|0
1603997400000|2020-10-29 18:50:00|292.33|286.33|293.05|287.05|293.3|287.3|292.28|286.28|0
1603997700000|2020-10-29 18:55:00|293.02|287.02|293.4|287.4|293.67|287.67|292.92|286.92|0
1603998000000|2020-10-29 19:00:00|293.42|287.42|294.81|288.81|294.81|288.81|293.42|287.42|0
1603998300000|2020-10-29 19:05:00|294.75|288.75|293.79|287.79|294.92|288.92|293.79|287.79|0
1603998600000|2020-10-29 19:10:00|293.73|287.73|294.13|288.13|294.28|288.28|293.5|287.5|0
1603998900000|2020-10-29 19:15:00|294.11|288.11|294.31|288.31|294.41|288.41|293.95|287.95|0
1603999200000|2020-10-29 19:20:00|294.29|288.29|294.48|288.48|294.49|288.49|293.77|287.77|0
1603999500000|2020-10-29 19:25:00|294.51|288.51|294.74|288.74|294.8|288.8|294.5|288.5|0
1603999800000|2020-10-29 19:30:00|294.8|288.8|294.77|288.77|295|289|294.76|288.76|0
1604000100000|2020-10-29 19:35:00|294.8|288.8|294.71|288.71|294.85|288.85|294.58|288.58|0
1604000400000|2020-10-29 19:40:00|294.66|288.66|294.3|288.3|294.73|288.73|294.22|288.22|0
1604000700000|2020-10-29 19:45:00|294.32|288.32|294.8|288.8|295.09|289.09|294.31|288.31|0
1604001000000|2020-10-29 19:50:00|294.9|288.9|294.43|288.43|294.95|288.95|294.43|288.43|0
1604001300000|2020-10-29 19:55:00|294.41|288.41|293.97|287.97|294.41|288.41|293.71|287.71|0
1604001600000|2020-10-29 20:00:00|290.97|290.97|290.97|290.97|290.97|290.97|290.97|290.97|0
1604068200000|2020-10-30 14:30:00|283.69|277.69|283.6|277.6|284.5|278.5|283.27|277.27|0
1604068500000|2020-10-30 14:35:00|283.59|277.59|283.62|277.62|284.08|278.08|283.4|277.4|0
1604068800000|2020-10-30 14:40:00|283.59|277.59|282.42|276.42|283.59|277.59|282.41|276.41|0
1604069100000|2020-10-30 14:45:00|282.43|276.43|280.96|274.96|282.65|276.65|280.96|274.96|0
1604069400000|2020-10-30 14:50:00|280.97|274.97|282.07|276.07|282.07|276.07|280.91|274.91|0
1604069700000|2020-10-30 14:55:00|282.08|276.08|282.06|276.06|282.96|276.96|282.05|276.05|0
1604070000000|2020-10-30 15:00:00|282.05|276.05|282.9|276.9|282.97|276.97|282.05|276.05|0
1604070300000|2020-10-30 15:05:00|282.92|276.92|282.09|276.09|282.93|276.93|282.02|276.02|0
1604070600000|2020-10-30 15:10:00|282.02|276.02|283.1|277.1|283.1|277.1|281.98|275.98|0
1604070900000|2020-10-30 15:15:00|283.11|277.11|282.74|276.74|283.28|277.28|282.64|276.64|0
1604071200000|2020-10-30 15:20:00|282.75|276.75|283|277|283.04|277.04|282.44|276.44|0
1604071500000|2020-10-30 15:25:00|283.01|277.01|282.09|276.09|283.32|277.32|282.04|276.04|0
1604071800000|2020-10-30 15:30:00|282.07|276.07|281.8|275.8|282.28|276.28|281.69|275.69|0
1604072100000|2020-10-30 15:35:00|281.79|275.79|281.34|275.34|282.04|276.04|281.34|275.34|0
1604072400000|2020-10-30 15:40:00|281.28|275.28|281.39|275.39|281.39|275.39|281|275|0
1604072700000|2020-10-30 15:45:00|281.36|275.36|282.05|276.05|282.06|276.06|281.23|275.23|0
1604073000000|2020-10-30 15:50:00|282.04|276.04|282.69|276.69|282.72|276.72|281.91|275.91|0
1604073300000|2020-10-30 15:55:00|282.67|276.67|282.65|276.65|282.74|276.74|282.47|276.47|0
1604073600000|2020-10-30 16:00:00|282.66|276.66|283.15|277.15|283.25|277.25|282.51|276.51|0
1604073900000|2020-10-30 16:05:00|283.13|277.13|282.74|276.74|283.48|277.48|282.74|276.74|0
1604074200000|2020-10-30 16:10:00|282.75|276.75|282.6|276.6|282.84|276.84|282.42|276.42|0
1604074500000|2020-10-30 16:15:00|282.63|276.63|283.44|277.44|283.44|277.44|282.45|276.45|0
1604074800000|2020-10-30 16:20:00|283.42|277.42|283.4|277.4|283.78|277.78|283.22|277.22|0
1604075100000|2020-10-30 16:25:00|283.39|277.39|283.88|277.88|283.97|277.97|283.35|277.35|0
1604075400000|2020-10-30 16:30:00|283.85|277.85|283.11|277.11|283.85|277.85|283.04|277.04|0
1604075700000|2020-10-30 16:35:00|283.12|277.12|282.91|276.91|283.21|277.21|282.82|276.82|0
1604076000000|2020-10-30 16:40:00|282.92|276.92|283.13|277.13|283.18|277.18|282.7|276.7|0
1604076300000|2020-10-30 16:45:00|283.12|277.12|283.62|277.62|283.62|277.62|282.89|276.89|0
1604076600000|2020-10-30 16:50:00|283.61|277.61|283.49|277.49|283.65|277.65|283.25|277.25|0
1604076900000|2020-10-30 16:55:00|283.5|277.5|283.26|277.26|283.5|277.5|283.02|277.02|0
1604077200000|2020-10-30 17:00:00|283.25|277.25|283.84|277.84|284.08|278.08|283.25|277.25|0
1604077500000|2020-10-30 17:05:00|283.85|277.85|283.93|277.93|284.03|278.03|283.78|277.78|0
1604077800000|2020-10-30 17:10:00|283.92|277.92|283.34|277.34|283.92|277.92|283.34|277.34|0
1604078100000|2020-10-30 17:15:00|283.33|277.33|283.49|277.49|283.53|277.53|283.28|277.28|0
1604078400000|2020-10-30 17:20:00|283.5|277.5|283.77|277.77|283.78|277.78|283.33|277.33|0
1604078700000|2020-10-30 17:25:00|283.8|277.8|283.96|277.96|283.96|277.96|283.5|277.5|0
1604079000000|2020-10-30 17:30:00|284.01|278.01|285.6|279.6|285.64|279.64|283.88|277.88|0
1604079300000|2020-10-30 17:35:00|285.58|279.58|286.24|280.24|286.32|280.32|285.34|279.34|0
1604079600000|2020-10-30 17:40:00|286.28|280.28|286.97|280.97|287.05|281.05|286.25|280.25|0
1604079900000|2020-10-30 17:45:00|286.96|280.96|286.63|280.63|287.15|281.15|286.21|280.21|0
1604080200000|2020-10-30 17:50:00|286.62|280.62|285.87|279.87|286.82|280.82|285.87|279.87|0
1604080500000|2020-10-30 17:55:00|285.89|279.89|286.19|280.19|286.24|280.24|285.71|279.71|0
1604080800000|2020-10-30 18:00:00|286.22|280.22|286.26|280.26|286.26|280.26|285.83|279.83|0
1604081100000|2020-10-30 18:05:00|286.27|280.27|286.49|280.49|286.52|280.52|286.19|280.19|0
1604081400000|2020-10-30 18:10:00|286.57|280.57|286|280|286.57|280.57|285.98|279.98|0
1604081700000|2020-10-30 18:15:00|285.98|279.98|286.24|280.24|286.46|280.46|285.92|279.92|0
1604082000000|2020-10-30 18:20:00|286.17|280.17|285.65|279.65|286.29|280.29|285.65|279.65|0
1604082300000|2020-10-30 18:25:00|285.63|279.63|285.13|279.13|285.65|279.65|285.09|279.09|0
1604082600000|2020-10-30 18:30:00|285.12|279.12|285.1|279.1|285.24|279.24|285.08|279.08|0
1604082900000|2020-10-30 18:35:00|285.07|279.07|285.04|279.04|285.23|279.23|284.84|278.84|0
1604083200000|2020-10-30 18:40:00|285.08|279.08|284.48|278.48|285.12|279.12|284.46|278.46|0
1604083500000|2020-10-30 18:45:00|284.47|278.47|285.16|279.16|285.23|279.23|284.31|278.31|0
1604083800000|2020-10-30 18:50:00|285.15|279.15|285.25|279.25|285.3|279.3|285.07|279.07|0
1604084100000|2020-10-30 18:55:00|285.24|279.24|285.85|279.85|286.07|280.07|285.23|279.23|0
1604084400000|2020-10-30 19:00:00|285.86|279.86|286.01|280.01|286.09|280.09|285.85|279.85|0
1604084700000|2020-10-30 19:05:00|285.99|279.99|285.98|279.98|286.15|280.15|285.68|279.68|0
1604085000000|2020-10-30 19:10:00|285.97|279.97|286.45|280.45|286.45|280.45|285.75|279.75|0
1604085300000|2020-10-30 19:15:00|286.41|280.41|287.57|281.57|287.57|281.57|286.41|280.41|0
1604085600000|2020-10-30 19:20:00|287.6|281.6|287.51|281.51|288.23|282.23|287.43|281.43|0
1604085900000|2020-10-30 19:25:00|287.49|281.49|287.12|281.12|287.49|281.49|286.85|280.85|0
1604086200000|2020-10-30 19:30:00|287.14|281.14|287.3|281.3|287.69|281.69|287.13|281.13|0
1604086500000|2020-10-30 19:35:00|287.2|281.2|287.44|281.44|287.44|281.44|286.75|280.75|0
1604086800000|2020-10-30 19:40:00|287.43|281.43|287.72|281.72|287.82|281.82|287.28|281.28|0
1604087100000|2020-10-30 19:45:00|287.78|281.78|287.29|281.29|288.14|282.14|287.26|281.26|0
1604087400000|2020-10-30 19:50:00|287.31|281.31|287.33|281.33|287.51|281.51|287.05|281.05|0
1604087700000|2020-10-30 19:55:00|287.35|281.35|288.1|282.1|288.24|282.24|287.24|281.24|0
1604088000000|2020-10-30 20:00:00|285.1|285.1|285.1|285.1|285.1|285.1|285.1|285.1|0
1604327400000|2020-11-02 14:30:00|292.75|286.75|293.99|287.99|294.57|288.57|292.73|286.73|0
1604327700000|2020-11-02 14:35:00|294.02|288.02|297.2|291.2|297.81|291.81|293.74|287.74|0
1604328000000|2020-11-02 14:40:00|297.24|291.24|299|293|299.24|293.24|297.13|291.13|0
1604328300000|2020-11-02 14:45:00|298.94|292.94|297.93|291.93|299.01|293.01|296.65|290.65|0
1604328600000|2020-11-02 14:50:00|297.99|291.99|297.54|291.54|298.64|292.64|297.13|291.13|0
1604328900000|2020-11-02 14:55:00|297.52|291.52|297.01|291.01|297.84|291.84|296.94|290.94|0
1604329200000|2020-11-02 15:00:00|297|291|296.88|290.88|298.06|292.06|296.68|290.68|0
1604329500000|2020-11-02 15:05:00|296.92|290.92|295.37|289.37|296.92|290.92|295.22|289.22|0
1604329800000|2020-11-02 15:10:00|295.35|289.35|296.32|290.32|296.32|290.32|294.92|288.92|0
1604330100000|2020-11-02 15:15:00|296.31|290.31|295.99|289.99|296.4|290.4|295.48|289.48|0
1604330400000|2020-11-02 15:20:00|296|290|295.59|289.59|296.03|290.03|295.07|289.07|0
1604330700000|2020-11-02 15:25:00|295.58|289.58|295.8|289.8|295.98|289.98|295.53|289.53|0
1604331000000|2020-11-02 15:30:00|295.81|289.81|296.8|290.8|296.87|290.87|295.49|289.49|0
1604331300000|2020-11-02 15:35:00|296.79|290.79|296.25|290.25|296.94|290.94|296.24|290.24|0
1604331600000|2020-11-02 15:40:00|296.24|290.24|297.46|291.46|297.47|291.47|295.98|289.98|0
1604331900000|2020-11-02 15:45:00|297.5|291.5|299.35|293.35|299.35|293.35|297.44|291.44|0
1604332200000|2020-11-02 15:50:00|299.36|293.36|300.35|294.35|300.35|294.35|299.22|293.22|0
1604332500000|2020-11-02 15:55:00|300.38|294.38|300.27|294.27|301.06|295.06|300.01|294.01|0
1604332800000|2020-11-02 16:00:00|300.29|294.29|300.26|294.26|301.16|295.16|299.96|293.96|0
1604333100000|2020-11-02 16:05:00|300.25|294.25|300.26|294.26|300.4|294.4|299.53|293.53|0
1604333400000|2020-11-02 16:10:00|300.27|294.27|300.7|294.7|300.76|294.76|299.84|293.84|0
1604333700000|2020-11-02 16:15:00|300.72|294.72|301.86|295.86|302.09|296.09|300.56|294.56|0
1604334000000|2020-11-02 16:20:00|301.89|295.89|302.5|296.5|302.71|296.71|301.89|295.89|0
1604334300000|2020-11-02 16:25:00|302.53|296.53|303.23|297.23|303.56|297.56|302.53|296.53|0
1604334600000|2020-11-02 16:30:00|303.34|297.34|303.71|297.71|303.99|297.99|303.31|297.31|0
1604334900000|2020-11-02 16:35:00|303.79|297.79|304.77|298.77|304.77|298.77|303.72|297.72|0
1604335200000|2020-11-02 16:40:00|304.81|298.81|304.96|298.96|305.29|299.29|304.55|298.55|0
1604335500000|2020-11-02 16:45:00|304.98|298.98|304.59|298.59|305.29|299.29|304.54|298.54|0
1604335800000|2020-11-02 16:50:00|304.57|298.57|303.87|297.87|305.04|299.04|303.87|297.87|0
1604336100000|2020-11-02 16:55:00|303.9|297.9|303.89|297.89|304.08|298.08|303.26|297.26|0
1604336400000|2020-11-02 17:00:00|303.95|297.95|304.78|298.78|304.84|298.84|303.54|297.54|0
1604336700000|2020-11-02 17:05:00|304.8|298.8|304.74|298.74|305.24|299.24|304.63|298.63|0
1604337000000|2020-11-02 17:10:00|304.78|298.78|305.15|299.15|305.3|299.3|304.65|298.65|0
1604337300000|2020-11-02 17:15:00|305.22|299.22|305.38|299.38|305.84|299.84|305.17|299.17|0
1604337600000|2020-11-02 17:20:00|305.39|299.39|305.47|299.47|305.71|299.71|305.11|299.11|0
1604337900000|2020-11-02 17:25:00|305.44|299.44|306.61|300.61|306.61|300.61|305.29|299.29|0
1604338200000|2020-11-02 17:30:00|306.54|300.54|307.12|301.12|307.3|301.3|306.5|300.5|0
1604338500000|2020-11-02 17:35:00|307.13|301.13|307.37|301.37|307.81|301.81|307.12|301.12|0
1604338800000|2020-11-02 17:40:00|307.41|301.41|305.79|299.79|308.07|302.07|305.79|299.79|0
1604339100000|2020-11-02 17:45:00|305.73|299.73|307.32|301.32|307.54|301.54|305.37|299.37|0
1604339400000|2020-11-02 17:50:00|307.3|301.3|308.32|302.32|308.42|302.42|307.19|301.19|0
1604339700000|2020-11-02 17:55:00|308.31|302.31|308.1|302.1|309.01|303.01|307.8|301.8|0
1604340000000|2020-11-02 18:00:00|308.07|302.07|306.95|300.95|308.22|302.22|306.92|300.92|0
1604340300000|2020-11-02 18:05:00|306.86|300.86|305.61|299.61|306.92|300.92|305.24|299.24|0
1604340600000|2020-11-02 18:10:00|305.62|299.62|306.24|300.24|306.24|300.24|305.54|299.54|0
1604340900000|2020-11-02 18:15:00|306.21|300.21|305.81|299.81|306.51|300.51|305.52|299.52|0
1604341200000|2020-11-02 18:20:00|305.87|299.87|307.16|301.16|307.21|301.21|305.29|299.29|0
1604341500000|2020-11-02 18:25:00|307.17|301.17|307|301|307.54|301.54|306.94|300.94|0
1604341800000|2020-11-02 18:30:00|306.99|300.99|306.93|300.93|306.99|300.99|305.8|299.8|0
1604342100000|2020-11-02 18:35:00|306.92|300.92|307.6|301.6|307.81|301.81|306.7|300.7|0
1604342400000|2020-11-02 18:40:00|307.62|301.62|307.86|301.86|308.51|302.51|307.49|301.49|0
1604342700000|2020-11-02 18:45:00|307.89|301.89|309.87|303.87|309.89|303.89|307.89|301.89|0
1604343000000|2020-11-02 18:50:00|309.91|303.91|309.01|303.01|310.16|304.16|308.88|302.88|0
1604343300000|2020-11-02 18:55:00|308.96|302.96|308.94|302.94|309.28|303.28|308.66|302.66|0
1604343600000|2020-11-02 19:00:00|308.88|302.88|310.4|304.4|310.47|304.47|308.85|302.85|0
1604343900000|2020-11-02 19:05:00|310.46|304.46|311.67|305.67|311.68|305.68|310.03|304.03|0
1604344200000|2020-11-02 19:10:00|311.7|305.7|311.09|305.09|311.8|305.8|310.88|304.88|0
1604344500000|2020-11-02 19:15:00|311.04|305.04|310.78|304.78|312.16|306.16|310.51|304.51|0
1604344800000|2020-11-02 19:20:00|310.77|304.77|311.64|305.64|311.74|305.74|310.6|304.6|0
1604345100000|2020-11-02 19:25:00|311.67|305.67|312.25|306.25|312.25|306.25|311.46|305.46|0
1604345400000|2020-11-02 19:30:00|312.26|306.26|312.07|306.07|312.59|306.59|312.01|306.01|0
1604345700000|2020-11-02 19:35:00|312.1|306.1|313.72|307.72|314.11|308.11|312.03|306.03|0
1604346000000|2020-11-02 19:40:00|313.71|307.71|313.58|307.58|314.04|308.04|312.86|306.86|0
1604346300000|2020-11-02 19:45:00|313.55|307.55|314.01|308.01|314.33|308.33|313.48|307.48|0
1604346600000|2020-11-02 19:50:00|313.99|307.99|313.87|307.87|314.68|308.68|313.85|307.85|0
1604346900000|2020-11-02 19:55:00|313.82|307.82|314.11|308.11|314.11|308.11|313.72|307.72|0
1604347200000|2020-11-02 20:00:00|314.08|308.08|314.27|308.27|314.39|308.39|313.82|307.82|0
1604347500000|2020-11-02 20:05:00|314.24|308.24|315.41|309.41|315.43|309.43|314.13|308.13|0
1604347800000|2020-11-02 20:10:00|315.47|309.47|315.84|309.84|316.33|310.33|315.47|309.47|0
1604348100000|2020-11-02 20:15:00|315.85|309.85|316.31|310.31|316.72|310.72|315.72|309.72|0
1604348400000|2020-11-02 20:20:00|316.35|310.35|317.32|311.32|317.51|311.51|316.35|310.35|0
1604348700000|2020-11-02 20:25:00|317.08|311.08|314.7|308.7|317.08|311.08|314.65|308.65|0
1604349000000|2020-11-02 20:30:00|314.69|308.69|314.65|308.65|314.81|308.81|313.94|307.94|0
1604349300000|2020-11-02 20:35:00|314.7|308.7|313.47|307.47|314.82|308.82|313.47|307.47|0
1604349600000|2020-11-02 20:40:00|313.45|307.45|311.28|305.28|313.57|307.57|311.2|305.2|0
1604349900000|2020-11-02 20:45:00|311.22|305.22|312.53|306.53|312.67|306.67|311.2|305.2|0
1604350200000|2020-11-02 20:50:00|312.56|306.56|312.78|306.78|313.11|307.11|312.4|306.4|0
1604350500000|2020-11-02 20:55:00|312.84|306.84|312.69|306.69|312.99|306.99|311.9|305.9|0
1604413800000|2020-11-03 14:30:00|314.99|308.99|315.03|309.03|315.16|309.16|312.92|306.92|0
1604414100000|2020-11-03 14:35:00|314.96|308.96|310.78|304.78|315.43|309.43|310.72|304.72|0
1604414400000|2020-11-03 14:40:00|310.82|304.82|314.06|308.06|315.21|309.21|309.33|303.33|0
1604414700000|2020-11-03 14:45:00|314.04|308.04|309.49|303.49|314.11|308.11|308.73|302.73|0
1604415000000|2020-11-03 14:50:00|309.53|303.53|310.36|304.36|310.77|304.77|309.4|303.4|0
1604415300000|2020-11-03 14:55:00|310.23|304.23|313.49|307.49|313.49|307.49|308.72|302.72|0
1604415600000|2020-11-03 15:00:00|313.6|307.6|313.73|307.73|314.36|308.36|311.94|305.94|0
1604415900000|2020-11-03 15:05:00|313.75|307.75|313.26|307.26|314.53|308.53|312.67|306.67|0
1604416200000|2020-11-03 15:10:00|313.24|307.24|312.28|306.28|313.37|307.37|311.63|305.63|0
1604416500000|2020-11-03 15:15:00|312.29|306.29|310.78|304.78|312.3|306.3|309.69|303.69|0
1604416800000|2020-11-03 15:20:00|310.87|304.87|311.89|305.89|312.22|306.22|310.83|304.83|0
1604417100000|2020-11-03 15:25:00|311.88|305.88|310.9|304.9|312.14|306.14|310.11|304.11|0
1604417400000|2020-11-03 15:30:00|310.84|304.84|311.33|305.33|311.86|305.86|310.73|304.73|0
1604417700000|2020-11-03 15:35:00|311.34|305.34|313.72|307.72|314|308|311.34|305.34|0
1604418000000|2020-11-03 15:40:00|313.71|307.71|311.89|305.89|313.79|307.79|311.82|305.82|0
1604418300000|2020-11-03 15:45:00|311.87|305.87|311.89|305.89|311.94|305.94|311.1|305.1|0
1604418600000|2020-11-03 15:50:00|311.9|305.9|312.16|306.16|312.4|306.4|311.14|305.14|0
1604418900000|2020-11-03 15:55:00|312.17|306.17|312.33|306.33|312.54|306.54|311.7|305.7|0
1604419200000|2020-11-03 16:00:00|312.32|306.32|311.91|305.91|312.86|306.86|311.32|305.32|0
1604419500000|2020-11-03 16:05:00|311.92|305.92|312.01|306.01|312.36|306.36|311.52|305.52|0
1604419800000|2020-11-03 16:10:00|312.06|306.06|311.69|305.69|312.13|306.13|311.27|305.27|0
1604420100000|2020-11-03 16:15:00|311.68|305.68|312.53|306.53|312.53|306.53|311.68|305.68|0
1604420400000|2020-11-03 16:20:00|312.56|306.56|312.93|306.93|312.96|306.96|311.49|305.49|0
1604420700000|2020-11-03 16:25:00|312.97|306.97|315.23|309.23|315.24|309.24|312.89|306.89|0
1604421000000|2020-11-03 16:30:00|315.31|309.31|315.33|309.33|316.69|310.69|315.31|309.31|0
1604421300000|2020-11-03 16:35:00|315.31|309.31|315.61|309.61|315.77|309.77|314.97|308.97|0
1604421600000|2020-11-03 16:40:00|315.64|309.64|315.56|309.56|316.23|310.23|315.44|309.44|0
1604421900000|2020-11-03 16:45:00|315.51|309.51|314.52|308.52|315.51|309.51|314.51|308.51|0
1604422200000|2020-11-03 16:50:00|314.53|308.53|313.47|307.47|314.53|308.53|313.07|307.07|0
1604422500000|2020-11-03 16:55:00|313.46|307.46|314.42|308.42|314.63|308.63|313.34|307.34|0
1604422800000|2020-11-03 17:00:00|314.41|308.41|316.92|310.92|317.24|311.24|314.41|308.41|0
1604423100000|2020-11-03 17:05:00|316.91|310.91|317.8|311.8|317.8|311.8|316.85|310.85|0
1604423400000|2020-11-03 17:10:00|317.82|311.82|318.74|312.74|318.89|312.89|317.73|311.73|0
1604423700000|2020-11-03 17:15:00|318.72|312.72|319.91|313.91|320.44|314.44|318.6|312.6|0
1604424000000|2020-11-03 17:20:00|319.96|313.96|320.73|314.73|321.5|315.5|319.93|313.93|0
1604424300000|2020-11-03 17:25:00|320.65|314.65|321.36|315.36|321.44|315.44|319.89|313.89|0
1604424600000|2020-11-03 17:30:00|321.35|315.35|320.65|314.65|321.38|315.38|320.58|314.58|0
1604424900000|2020-11-03 17:35:00|320.73|314.73|319.6|313.6|320.73|314.73|319.53|313.53|0
1604425200000|2020-11-03 17:40:00|319.68|313.68|320.29|314.29|320.38|314.38|319.55|313.55|0
1604425500000|2020-11-03 17:45:00|320.3|314.3|320.75|314.75|320.99|314.99|320.28|314.28|0
1604425800000|2020-11-03 17:50:00|320.73|314.73|319.07|313.07|320.73|314.73|319.07|313.07|0
1604426100000|2020-11-03 17:55:00|319.05|313.05|319.92|313.92|319.92|313.92|318.84|312.84|0
1604426400000|2020-11-03 18:00:00|319.76|313.76|319.52|313.52|319.95|313.95|319.43|313.43|0
1604426700000|2020-11-03 18:05:00|319.51|313.51|319.44|313.44|319.51|313.51|319.01|313.01|0
1604427000000|2020-11-03 18:10:00|319.42|313.42|319.88|313.88|320.29|314.29|319.23|313.23|0
1604427300000|2020-11-03 18:15:00|319.89|313.89|319.06|313.06|319.92|313.92|318.37|312.37|0
1604427600000|2020-11-03 18:20:00|319.08|313.08|318.59|312.59|319.2|313.2|318.59|312.59|0
1604427900000|2020-11-03 18:25:00|318.51|312.51|318.52|312.52|318.65|312.65|318.23|312.23|0
1604428200000|2020-11-03 18:30:00|318.53|312.53|318.12|312.12|318.7|312.7|317.85|311.85|0
1604428500000|2020-11-03 18:35:00|318.11|312.11|318.25|312.25|318.37|312.37|317.59|311.59|0
1604428800000|2020-11-03 18:40:00|318.27|312.27|318.73|312.73|318.84|312.84|318.22|312.22|0
1604429100000|2020-11-03 18:45:00|318.72|312.72|319.32|313.32|319.56|313.56|318.37|312.37|0
1604429400000|2020-11-03 18:50:00|319.33|313.33|319.13|313.13|319.63|313.63|319.08|313.08|0
1604429700000|2020-11-03 18:55:00|319.12|313.12|320.03|314.03|320.13|314.13|319.08|313.08|0
1604430000000|2020-11-03 19:00:00|320.02|314.02|320.58|314.58|320.78|314.78|319.92|313.92|0
1604430300000|2020-11-03 19:05:00|320.61|314.61|321.14|315.14|321.7|315.7|320.39|314.39|0
1604430600000|2020-11-03 19:10:00|321.15|315.15|320.75|314.75|321.25|315.25|320.55|314.55|0
1604430900000|2020-11-03 19:15:00|320.74|314.74|320.51|314.51|320.75|314.75|320.23|314.23|0
1604431200000|2020-11-03 19:20:00|320.52|314.52|320.72|314.72|320.85|314.85|320.25|314.25|0
1604431500000|2020-11-03 19:25:00|320.73|314.73|320.6|314.6|320.82|314.82|320.19|314.19|0
1604431800000|2020-11-03 19:30:00|320.61|314.61|321.97|315.97|322.02|316.02|320.31|314.31|0
1604432100000|2020-11-03 19:35:00|321.96|315.96|321.93|315.93|322.31|316.31|321.64|315.64|0
1604432400000|2020-11-03 19:40:00|321.94|315.94|321.94|315.94|322.15|316.15|321.66|315.66|0
1604432700000|2020-11-03 19:45:00|321.9|315.9|321.12|315.12|322.26|316.26|320.89|314.89|0
1604433000000|2020-11-03 19:50:00|321.16|315.16|321.38|315.38|321.45|315.45|321.1|315.1|0
1604433300000|2020-11-03 19:55:00|321.37|315.37|321.41|315.41|321.49|315.49|320.97|314.97|0
1604433600000|2020-11-03 20:00:00|321.42|315.42|320.9|314.9|321.42|315.42|320.13|314.13|0
1604433900000|2020-11-03 20:05:00|320.91|314.91|320.87|314.87|321.21|315.21|320.77|314.77|0
1604434200000|2020-11-03 20:10:00|320.91|314.91|322.29|316.29|322.33|316.33|320.89|314.89|0
1604434500000|2020-11-03 20:15:00|322.38|316.38|321.96|315.96|322.66|316.66|321.96|315.96|0
1604434800000|2020-11-03 20:20:00|321.97|315.97|321.06|315.06|322.08|316.08|320.89|314.89|0
1604435100000|2020-11-03 20:25:00|321.09|315.09|321.88|315.88|322.27|316.27|321.08|315.08|0
1604435400000|2020-11-03 20:30:00|321.91|315.91|321.87|315.87|322.25|316.25|321.84|315.84|0
1604435700000|2020-11-03 20:35:00|321.85|315.85|321.58|315.58|321.88|315.88|321.28|315.28|0
1604436000000|2020-11-03 20:40:00|321.62|315.62|321.85|315.85|322.32|316.32|321.62|315.62|0
1604436300000|2020-11-03 20:45:00|321.83|315.83|321.57|315.57|322.12|316.12|321.21|315.21|0
1604436600000|2020-11-03 20:50:00|321.51|315.51|322.2|316.2|322.26|316.26|321.51|315.51|0
1604436900000|2020-11-03 20:55:00|322.23|316.23|321.22|315.22|322.32|316.32|321.07|315.07|0
1604500200000|2020-11-04 14:30:00|309.6|303.6|308.51|302.51|309.7|303.7|307.68|301.68|0
1604500500000|2020-11-04 14:35:00|308.68|302.68|308|302|309.32|303.32|306.38|300.38|0
1604500800000|2020-11-04 14:40:00|307.97|301.97|308.02|302.02|309.07|303.07|307.4|301.4|0
1604501100000|2020-11-04 14:45:00|308.05|302.05|309.16|303.16|309.76|303.76|307.63|301.63|0
1604501400000|2020-11-04 14:50:00|308.97|302.97|310.71|304.71|310.79|304.79|308.96|302.96|0
1604501700000|2020-11-04 14:55:00|310.68|304.68|310.93|304.93|311.2|305.2|309.84|303.84|0
1604502000000|2020-11-04 15:00:00|310.99|304.99|309.18|303.18|311.31|305.31|309.18|303.18|0
1604502300000|2020-11-04 15:05:00|309.17|303.17|309.32|303.32|309.77|303.77|308.44|302.44|0
1604502600000|2020-11-04 15:10:00|309.23|303.23|310.7|304.7|310.75|304.75|308.39|302.39|0
1604502900000|2020-11-04 15:15:00|310.71|304.71|310.17|304.17|311.52|305.52|309.82|303.82|0
1604503200000|2020-11-04 15:20:00|310.18|304.18|309.5|303.5|310.19|304.19|309.23|303.23|0
1604503500000|2020-11-04 15:25:00|309.52|303.52|310.44|304.44|310.55|304.55|309.46|303.46|0
1604503800000|2020-11-04 15:30:00|310.43|304.43|311.62|305.62|311.65|305.65|310.43|304.43|0
1604504100000|2020-11-04 15:35:00|311.57|305.57|309.3|303.3|311.65|305.65|309.08|303.08|0
1604504400000|2020-11-04 15:40:00|309.31|303.31|309.21|303.21|309.36|303.36|308.39|302.39|0
1604504700000|2020-11-04 15:45:00|309.22|303.22|309.54|303.54|309.93|303.93|308.96|302.96|0
1604505000000|2020-11-04 15:50:00|309.52|303.52|310.43|304.43|310.76|304.76|309.2|303.2|0
1604505300000|2020-11-04 15:55:00|310.45|304.45|311.61|305.61|311.86|305.86|310.2|304.2|0
1604505600000|2020-11-04 16:00:00|311.63|305.63|311|305|312.24|306.24|310.9|304.9|0
1604505900000|2020-11-04 16:05:00|310.99|304.99|311.15|305.15|311.89|305.89|310.9|304.9|0
1604506200000|2020-11-04 16:10:00|311.16|305.16|310.49|304.49|311.22|305.22|310.16|304.16|0
1604506500000|2020-11-04 16:15:00|310.55|304.55|310.9|304.9|310.9|304.9|310.32|304.32|0
1604506800000|2020-11-04 16:20:00|310.99|304.99|311.29|305.29|311.33|305.33|310.69|304.69|0
1604507100000|2020-11-04 16:25:00|311.35|305.35|311.38|305.38|311.61|305.61|311.35|305.35|0
1604507400000|2020-11-04 16:30:00|311.37|305.37|311.69|305.69|311.88|305.88|311.29|305.29|0
1604507700000|2020-11-04 16:35:00|311.7|305.7|311.98|305.98|312.07|306.07|311.63|305.63|0
1604508000000|2020-11-04 16:40:00|311.97|305.97|312.49|306.49|312.49|306.49|311.94|305.94|0
1604508300000|2020-11-04 16:45:00|312.5|306.5|313.82|307.82|313.82|307.82|312.32|306.32|0
1604508600000|2020-11-04 16:50:00|313.81|307.81|314|308|314.43|308.43|313.81|307.81|0
1604508900000|2020-11-04 16:55:00|313.99|307.99|313.99|307.99|314.16|308.16|313.8|307.8|0
1604509200000|2020-11-04 17:00:00|313.98|307.98|313.15|307.15|314.03|308.03|312.99|306.99|0
1604509500000|2020-11-04 17:05:00|313.13|307.13|313.89|307.89|313.98|307.98|313.07|307.07|0
1604509800000|2020-11-04 17:10:00|313.88|307.88|314.84|308.84|315|309|313.88|307.88|0
1604510100000|2020-11-04 17:15:00|314.85|308.85|315.12|309.12|315.3|309.3|314.32|308.32|0
1604510400000|2020-11-04 17:20:00|315.11|309.11|314.79|308.79|315.23|309.23|314.24|308.24|0
1604510700000|2020-11-04 17:25:00|314.83|308.83|314.16|308.16|315.01|309.01|313.93|307.93|0
1604511000000|2020-11-04 17:30:00|314.17|308.17|314.11|308.11|314.19|308.19|313.75|307.75|0
1604511300000|2020-11-04 17:35:00|314.1|308.1|313.9|307.9|314.24|308.24|313.83|307.83|0
1604511600000|2020-11-04 17:40:00|313.92|307.92|314.77|308.77|314.77|308.77|313.82|307.82|0
1604511900000|2020-11-04 17:45:00|314.8|308.8|316.21|310.21|316.22|310.22|314.71|308.71|0
1604512200000|2020-11-04 17:50:00|316.22|310.22|317.41|311.41|317.93|311.93|316.19|310.19|0
1604512500000|2020-11-04 17:55:00|317.39|311.39|316.06|310.06|317.4|311.4|316.04|310.04|0
1604512800000|2020-11-04 18:00:00|316.07|310.07|316.41|310.41|316.43|310.43|315.91|309.91|0
1604513100000|2020-11-04 18:05:00|316.4|310.4|316.63|310.63|316.69|310.69|316.06|310.06|0
1604513400000|2020-11-04 18:10:00|316.43|310.43|315.99|309.99|316.5|310.5|315.71|309.71|0
1604513700000|2020-11-04 18:15:00|316|310|316.23|310.23|316.25|310.25|315.78|309.78|0
1604514000000|2020-11-04 18:20:00|316.24|310.24|315.11|309.11|316.26|310.26|314.87|308.87|0
1604514300000|2020-11-04 18:25:00|315.17|309.17|314.82|308.82|315.32|309.32|314.8|308.8|0
1604514600000|2020-11-04 18:30:00|314.83|308.83|315.85|309.85|315.95|309.95|314.73|308.73|0
1604514900000|2020-11-04 18:35:00|315.88|309.88|316.07|310.07|316.07|310.07|315.57|309.57|0
1604515200000|2020-11-04 18:40:00|315.96|309.96|315.04|309.04|315.96|309.96|314.85|308.85|0
1604515500000|2020-11-04 18:45:00|315.1|309.1|315.39|309.39|315.46|309.46|314.85|308.85|0
1604515800000|2020-11-04 18:50:00|315.38|309.38|315.62|309.62|315.75|309.75|315.27|309.27|0
1604516100000|2020-11-04 18:55:00|315.61|309.61|315.28|309.28|315.64|309.64|315.04|309.04|0
1604516400000|2020-11-04 19:00:00|315.34|309.34|315.01|309.01|315.51|309.51|315.01|309.01|0
1604516700000|2020-11-04 19:05:00|315.02|309.02|314.66|308.66|315.09|309.09|314.5|308.5|0
1604517000000|2020-11-04 19:10:00|314.65|308.65|314|308|314.66|308.66|313.84|307.84|0
1604517300000|2020-11-04 19:15:00|314.01|308.01|314.35|308.35|314.44|308.44|313.79|307.79|0
1604517600000|2020-11-04 19:20:00|314.36|308.36|314.28|308.28|314.67|308.67|314.25|308.25|0
1604517900000|2020-11-04 19:25:00|314.23|308.23|313.7|307.7|314.37|308.37|313.7|307.7|0
1604518200000|2020-11-04 19:30:00|313.71|307.71|313.48|307.48|313.76|307.76|313.28|307.28|0
1604518500000|2020-11-04 19:35:00|313.27|307.27|312.63|306.63|313.27|307.27|312.41|306.41|0
1604518800000|2020-11-04 19:40:00|312.65|306.65|312.65|306.65|312.71|306.71|312.27|306.27|0
1604519100000|2020-11-04 19:45:00|312.66|306.66|313.13|307.13|313.21|307.21|312.62|306.62|0
1604519400000|2020-11-04 19:50:00|313.15|307.15|313.69|307.69|313.84|307.84|313.08|307.08|0
1604519700000|2020-11-04 19:55:00|313.7|307.7|313.29|307.29|313.7|307.7|313.18|307.18|0
1604520000000|2020-11-04 20:00:00|313.35|307.35|313.51|307.51|314.13|308.13|313.35|307.35|0
1604520300000|2020-11-04 20:05:00|313.5|307.5|313|307|313.5|307.5|312.94|306.94|0
1604520600000|2020-11-04 20:10:00|312.99|306.99|313.04|307.04|313.13|307.13|312.86|306.86|0
1604520900000|2020-11-04 20:15:00|313.02|307.02|312.59|306.59|313.02|307.02|312.57|306.57|0
1604521200000|2020-11-04 20:20:00|312.61|306.61|312.13|306.13|312.62|306.62|311.92|305.92|0
1604521500000|2020-11-04 20:25:00|312.11|306.11|311.8|305.8|312.4|306.4|311.8|305.8|0
1604521800000|2020-11-04 20:30:00|311.72|305.72|311.43|305.43|311.77|305.77|311.26|305.26|0
1604522100000|2020-11-04 20:35:00|311.44|305.44|311.99|305.99|312.1|306.1|311.43|305.43|0
1604522400000|2020-11-04 20:40:00|312.02|306.02|312.3|306.3|312.46|306.46|311.93|305.93|0
1604522700000|2020-11-04 20:45:00|312.29|306.29|312.53|306.53|312.68|306.68|311.98|305.98|0
1604523000000|2020-11-04 20:50:00|312.61|306.61|313.13|307.13|313.13|307.13|312.2|306.2|0
1604523300000|2020-11-04 20:55:00|313.14|307.14|312.6|306.6|313.14|307.14|312.4|306.4|0
1604586600000|2020-11-05 14:30:00|333.75|327.75|331.77|325.77|333.97|327.97|331.48|325.48|0
1604586900000|2020-11-05 14:35:00|331.94|325.94|330.1|324.1|332.46|326.46|329.2|323.2|0
1604587200000|2020-11-05 14:40:00|330.11|324.11|329.3|323.3|330.66|324.66|328.39|322.39|0
1604587500000|2020-11-05 14:45:00|329.37|323.37|332.3|326.3|332.3|326.3|327.91|321.91|0
1604587800000|2020-11-05 14:50:00|332.52|326.52|335.53|329.53|335.71|329.71|332.26|326.26|0
1604588100000|2020-11-05 14:55:00|335.37|329.37|336.54|330.54|337.82|331.82|335.14|329.14|0
1604588400000|2020-11-05 15:00:00|336.51|330.51|336.63|330.63|337.04|331.04|335.64|329.64|0
1604588700000|2020-11-05 15:05:00|336.65|330.65|337.63|331.63|337.69|331.69|333.79|327.79|0
1604589000000|2020-11-05 15:10:00|337.75|331.75|334.54|328.54|338.39|332.39|333.37|327.37|0
1604589300000|2020-11-05 15:15:00|334.51|328.51|332.81|326.81|335.58|329.58|332.43|326.43|0
1604589600000|2020-11-05 15:20:00|332.82|326.82|333.42|327.42|334.81|328.81|332.64|326.64|0
1604589900000|2020-11-05 15:25:00|333.49|327.49|334.22|328.22|334.57|328.57|332.78|326.78|0
1604590200000|2020-11-05 15:30:00|334.26|328.26|334.77|328.77|334.79|328.79|333.31|327.31|0
1604590500000|2020-11-05 15:35:00|334.76|328.76|333.95|327.95|336.54|330.54|333.94|327.94|0
1604590800000|2020-11-05 15:40:00|333.85|327.85|337.84|331.84|337.91|331.91|333.77|327.77|0
1604591100000|2020-11-05 15:45:00|337.86|331.86|336.83|330.83|337.96|331.96|335.88|329.88|0
1604591400000|2020-11-05 15:50:00|336.8|330.8|339.84|333.84|339.84|333.84|336.37|330.37|0
1604591700000|2020-11-05 15:55:00|339.83|333.83|339.2|333.2|340.59|334.59|339.12|333.12|0
1604592000000|2020-11-05 16:00:00|339.01|333.01|338.19|332.19|339.73|333.73|338.19|332.19|0
1604592300000|2020-11-05 16:05:00|338.21|332.21|338.57|332.57|338.93|332.93|337.74|331.74|0
1604592600000|2020-11-05 16:10:00|338.52|332.52|338.43|332.43|339.29|333.29|337.57|331.57|0
1604592900000|2020-11-05 16:15:00|338.35|332.35|340.12|334.12|340.35|334.35|338.15|332.15|0
1604593200000|2020-11-05 16:20:00|340.03|334.03|342.37|336.37|342.53|336.53|339.47|333.47|0
1604593500000|2020-11-05 16:25:00|342.32|336.32|342.07|336.07|343.85|337.85|342.07|336.07|0
1604593800000|2020-11-05 16:30:00|342.08|336.08|343.94|337.94|344.38|338.38|342.02|336.02|0
1604594100000|2020-11-05 16:35:00|343.96|337.96|345.96|339.96|346.05|340.05|343.96|337.96|0
1604594400000|2020-11-05 16:40:00|345.89|339.89|347.79|341.79|347.84|341.84|345.63|339.63|0
1604594700000|2020-11-05 16:45:00|347.69|341.69|346|340|347.75|341.75|344.9|338.9|0
1604595000000|2020-11-05 16:50:00|346.01|340.01|345.04|339.04|346.92|340.92|345.04|339.04|0
1604595300000|2020-11-05 16:55:00|345.01|339.01|345.21|339.21|345.24|339.24|344.28|338.28|0
1604595600000|2020-11-05 17:00:00|345.23|339.23|345.76|339.76|346.49|340.49|344.32|338.32|0
1604595900000|2020-11-05 17:05:00|345.78|339.78|347.32|341.32|347.33|341.33|345.78|339.78|0
1604596200000|2020-11-05 17:10:00|347.34|341.34|346.61|340.61|347.43|341.43|346.24|340.24|0
1604596500000|2020-11-05 17:15:00|346.63|340.63|346.25|340.25|347.47|341.47|346.25|340.25|0
1604596800000|2020-11-05 17:20:00|346.27|340.27|350.18|344.18|350.45|344.45|346.09|340.09|0
1604597100000|2020-11-05 17:25:00|350.12|344.12|352.18|346.18|352.18|346.18|350.12|344.12|0
1604597400000|2020-11-05 17:30:00|352.16|346.16|349.46|343.46|352.19|346.19|349.37|343.37|0
1604597700000|2020-11-05 17:35:00|349.5|343.5|351.79|345.79|352.51|346.51|349.39|343.39|0
1604598000000|2020-11-05 17:40:00|351.82|345.82|351.71|345.71|352.04|346.04|350.41|344.41|0
1604598300000|2020-11-05 17:45:00|351.68|345.68|354.46|348.46|354.5|348.5|351.68|345.68|0
1604598600000|2020-11-05 17:50:00|354.52|348.52|354.33|348.33|356.24|350.24|353.72|347.72|0
1604598900000|2020-11-05 17:55:00|354.31|348.31|356.5|350.5|356.5|350.5|354.23|348.23|0
1604599200000|2020-11-05 18:00:00|356.53|350.53|356.19|350.19|357.13|351.13|355.91|349.91|0
1604599500000|2020-11-05 18:05:00|356.12|350.12|352.95|346.95|356.12|350.12|352.65|346.65|0
1604599800000|2020-11-05 18:10:00|352.97|346.97|351.48|345.48|353|347|350.74|344.74|0
1604600100000|2020-11-05 18:15:00|351.6|345.6|354.23|348.23|354.23|348.23|351.59|345.59|0
1604600400000|2020-11-05 18:20:00|354.21|348.21|351.64|345.64|354.21|348.21|351.23|345.23|0
1604600700000|2020-11-05 18:25:00|351.73|345.73|353.37|347.37|353.44|347.44|351.62|345.62|0
1604601000000|2020-11-05 18:30:00|353.32|347.32|352.95|346.95|353.35|347.35|352.57|346.57|0
1604601300000|2020-11-05 18:35:00|352.92|346.92|352.5|346.5|353.36|347.36|352.31|346.31|0
1604601600000|2020-11-05 18:40:00|352.44|346.44|352.96|346.96|353|347|351.74|345.74|0
1604601900000|2020-11-05 18:45:00|352.88|346.88|350.39|344.39|353.42|347.42|349.89|343.89|0
1604602200000|2020-11-05 18:50:00|350.3|344.3|351.34|345.34|351.75|345.75|350.3|344.3|0
1604602500000|2020-11-05 18:55:00|351.33|345.33|352.05|346.05|352.78|346.78|351.23|345.23|0
1604602800000|2020-11-05 19:00:00|351.95|345.95|351.44|345.44|352.13|346.13|351.35|345.35|0
1604603100000|2020-11-05 19:05:00|351.48|345.48|351.24|345.24|351.48|345.48|350.6|344.6|0
1604603400000|2020-11-05 19:10:00|351.26|345.26|353.43|347.43|353.45|347.45|351.26|345.26|0
1604603700000|2020-11-05 19:15:00|353.48|347.48|352.8|346.8|353.51|347.51|352.54|346.54|0
1604604000000|2020-11-05 19:20:00|352.75|346.75|351.72|345.72|352.8|346.8|351.58|345.58|0
1604604300000|2020-11-05 19:25:00|351.7|345.7|351.03|345.03|352.2|346.2|351.01|345.01|0
1604604600000|2020-11-05 19:30:00|350.98|344.98|350.07|344.07|350.98|344.98|349.67|343.67|0
1604604900000|2020-11-05 19:35:00|350.1|344.1|350.39|344.39|350.77|344.77|349.65|343.65|0
1604605200000|2020-11-05 19:40:00|350.38|344.38|351.41|345.41|351.41|345.41|349.56|343.56|0
1604605500000|2020-11-05 19:45:00|351.34|345.34|351.64|345.64|351.69|345.69|350.83|344.83|0
1604605800000|2020-11-05 19:50:00|351.66|345.66|352.37|346.37|352.57|346.57|351.21|345.21|0
1604606100000|2020-11-05 19:55:00|352.43|346.43|353.65|347.65|353.85|347.85|352.2|346.2|0
1604606400000|2020-11-05 20:00:00|353.61|347.61|354.05|348.05|354.12|348.12|353.21|347.21|0
1604606700000|2020-11-05 20:05:00|354.06|348.06|354.47|348.47|354.94|348.94|354.04|348.04|0
1604607000000|2020-11-05 20:10:00|354.48|348.48|352.91|346.91|355.02|349.02|352.91|346.91|0
1604607300000|2020-11-05 20:15:00|352.93|346.93|353.39|347.39|353.85|347.85|352.87|346.87|0
1604607600000|2020-11-05 20:20:00|353.42|347.42|354.52|348.52|354.9|348.9|353.41|347.41|0
1604607900000|2020-11-05 20:25:00|354.54|348.54|355.01|349.01|355.04|349.04|354.41|348.41|0
1604608200000|2020-11-05 20:30:00|355.03|349.03|355.43|349.43|356.39|350.39|354.98|348.98|0
1604608500000|2020-11-05 20:35:00|355.54|349.54|354.54|348.54|355.94|349.94|354.54|348.54|0
1604608800000|2020-11-05 20:40:00|354.66|348.66|353.62|347.62|354.79|348.79|353.62|347.62|0
1604609100000|2020-11-05 20:45:00|353.6|347.6|353.84|347.84|353.99|347.99|353.14|347.14|0
1604609400000|2020-11-05 20:50:00|353.92|347.92|355.31|349.31|355.39|349.39|353.92|347.92|0
1604609700000|2020-11-05 20:55:00|355.3|349.3|354.67|348.67|355.74|349.74|354.22|348.22|0
1604673000000|2020-11-06 14:30:00|374.46|368.46|379.29|373.29|381.01|375.01|373.51|367.51|0
1604673300000|2020-11-06 14:35:00|379.33|373.33|373.34|367.34|379.65|373.65|370.01|364.01|0
1604673600000|2020-11-06 14:40:00|373.24|367.24|379.48|373.48|379.54|373.54|373.19|367.19|0
1604673900000|2020-11-06 14:45:00|379.33|373.33|376.8|370.8|379.97|373.97|375.34|369.34|0
1604674200000|2020-11-06 14:50:00|376.81|370.81|372.37|366.37|376.81|370.81|372.37|366.37|0
1604674500000|2020-11-06 14:55:00|372.28|366.28|375.12|369.12|376.9|370.9|371.91|365.91|0
1604674800000|2020-11-06 15:00:00|375.21|369.21|376.98|370.98|378.18|372.18|375.19|369.19|0
1604675100000|2020-11-06 15:05:00|376.93|370.93|382.11|376.11|382.29|376.29|376.19|370.19|0
1604675400000|2020-11-06 15:10:00|381.86|375.86|379.92|373.92|382.57|376.57|378.56|372.56|0
1604675700000|2020-11-06 15:15:00|379.97|373.97|385.89|379.89|386.45|380.45|379.96|373.96|0
1604676000000|2020-11-06 15:20:00|385.87|379.87|391.52|385.52|391.53|385.53|384.25|378.25|0
1604676300000|2020-11-06 15:25:00|391.46|385.46|394.18|388.18|394.47|388.47|389.98|383.98|0
1604676600000|2020-11-06 15:30:00|394.14|388.14|398.8|392.8|398.93|392.93|392.21|386.21|0
1604676900000|2020-11-06 15:35:00|398.83|392.83|402.78|396.78|403.4|397.4|396.45|390.45|0
1604677200000|2020-11-06 15:40:00|402.84|396.84|410.58|404.58|410.77|404.77|400.75|394.75|0
1604677500000|2020-11-06 15:45:00|410.55|404.55|404.72|398.72|410.91|404.91|402.53|396.53|0
1604677800000|2020-11-06 15:50:00|405.13|399.13|415.13|409.13|415.2|409.2|404.87|398.87|0
1604678100000|2020-11-06 15:55:00|415.14|409.14|418.57|412.57|418.66|412.66|411.74|405.74|0
1604678400000|2020-11-06 16:00:00|418.62|412.62|422.23|416.23|427.54|421.54|418.13|412.13|0
1604678700000|2020-11-06 16:05:00|422.15|416.15|418.65|412.65|422.27|416.27|413.47|407.47|0
1604679000000|2020-11-06 16:10:00|418.82|412.82|401.34|395.34|418.99|412.99|398.7|392.7|0
1604679300000|2020-11-06 16:15:00|401.8|395.8|407.78|401.78|409.58|403.58|401.73|395.73|0
1604679600000|2020-11-06 16:20:00|407.79|401.79|401.95|395.95|409.29|403.29|401.95|395.95|0
1604679900000|2020-11-06 16:25:00|401.91|395.91|404.82|398.82|405.53|399.53|401.79|395.79|0
1604680200000|2020-11-06 16:30:00|404.79|398.79|399.31|393.31|405.2|399.2|395.61|389.61|0
1604680500000|2020-11-06 16:35:00|399.29|393.29|399.8|393.8|400.45|394.45|397.49|391.49|0
1604680800000|2020-11-06 16:40:00|399.92|393.92|403.11|397.11|405.71|399.71|399.45|393.45|0
1604681100000|2020-11-06 16:45:00|402.75|396.75|402.74|396.74|404.63|398.63|402.07|396.07|0
1604681400000|2020-11-06 16:50:00|402.58|396.58|405.35|399.35|408.06|402.06|402.31|396.31|0
1604681700000|2020-11-06 16:55:00|405.33|399.33|407.47|401.47|407.47|401.47|404.45|398.45|0
1604682000000|2020-11-06 17:00:00|407.45|401.45|409.23|403.23|410.19|404.19|407.06|401.06|0
1604682300000|2020-11-06 17:05:00|409.26|403.26|413.97|407.97|414.52|408.52|409.26|403.26|0
1604682600000|2020-11-06 17:10:00|414|408|410.88|404.88|414.14|408.14|408.93|402.93|0
1604682900000|2020-11-06 17:15:00|410.86|404.86|410.8|404.8|411.73|405.73|407.67|401.67|0
1604683200000|2020-11-06 17:20:00|410.71|404.71|411.82|405.82|412.69|406.69|409.74|403.74|0
1604683500000|2020-11-06 17:25:00|411.87|405.87|412.2|406.2|414.5|408.5|409.33|403.33|0
1604683800000|2020-11-06 17:30:00|412.23|406.23|412.3|406.3|412.62|406.62|409.98|403.98|0
1604684100000|2020-11-06 17:35:00|412.28|406.28|414.88|408.88|416.55|410.55|412.19|406.19|0
1604684400000|2020-11-06 17:40:00|414.89|408.89|416.74|410.74|416.83|410.83|414.71|408.71|0
1604684700000|2020-11-06 17:45:00|416.75|410.75|417.98|411.98|418.38|412.38|415.59|409.59|0
1604685000000|2020-11-06 17:50:00|417.8|411.8|419.11|413.11|419.48|413.48|415.37|409.37|0
1604685300000|2020-11-06 17:55:00|418.91|412.91|414.1|408.1|418.99|412.99|411.95|405.95|0
1604685600000|2020-11-06 18:00:00|414.08|408.08|413.47|407.47|414.44|408.44|412.23|406.23|0
1604685900000|2020-11-06 18:05:00|413.44|407.44|416.26|410.26|417.21|411.21|412.68|406.68|0
1604686200000|2020-11-06 18:10:00|416.25|410.25|414.09|408.09|416.48|410.48|413.47|407.47|0
1604686500000|2020-11-06 18:15:00|413.96|407.96|416.07|410.07|417.44|411.44|413.35|407.35|0
1604686800000|2020-11-06 18:20:00|416.18|410.18|414.89|408.89|417.74|411.74|414.49|408.49|0
1604687100000|2020-11-06 18:25:00|414.93|408.93|414.85|408.85|415.31|409.31|413.62|407.62|0
1604687400000|2020-11-06 18:30:00|414.86|408.86|413.47|407.47|416.46|410.46|413.15|407.15|0
1604687700000|2020-11-06 18:35:00|413.44|407.44|413.05|407.05|414.23|408.23|411.22|405.22|0
1604688000000|2020-11-06 18:40:00|413.1|407.1|415.75|409.75|415.75|409.75|413.07|407.07|0
1604688300000|2020-11-06 18:45:00|415.85|409.85|414.14|408.14|415.99|409.99|413.2|407.2|0
1604688600000|2020-11-06 18:50:00|414.2|408.2|411.38|405.38|414.44|408.44|411.02|405.02|0
1604688900000|2020-11-06 18:55:00|411.2|405.2|410.1|404.1|411.63|405.63|408.73|402.73|0
1604689200000|2020-11-06 19:00:00|410.09|404.09|402.95|396.95|410.67|404.67|402.95|396.95|0
1604689500000|2020-11-06 19:05:00|402.89|396.89|404.12|398.12|405.39|399.39|400.84|394.84|0
1604689800000|2020-11-06 19:10:00|404.15|398.15|405.95|399.95|406.09|400.09|403.1|397.1|0
1604690100000|2020-11-06 19:15:00|406.02|400.02|408.98|402.98|409.6|403.6|405.91|399.91|0
1604690400000|2020-11-06 19:20:00|408.84|402.84|405.32|399.32|408.84|402.84|404.72|398.72|0
1604690700000|2020-11-06 19:25:00|405.28|399.28|406.14|400.14|407.08|401.08|404.61|398.61|0
1604691000000|2020-11-06 19:30:00|406.09|400.09|401.66|395.66|406.2|400.2|401.2|395.2|0
1604691300000|2020-11-06 19:35:00|401.64|395.64|402.07|396.07|403.87|397.87|400.73|394.73|0
1604691600000|2020-11-06 19:40:00|402.05|396.05|395.49|389.49|402.3|396.3|395.49|389.49|0
1604691900000|2020-11-06 19:45:00|395.56|389.56|390.7|384.7|397.83|391.83|389.73|383.73|0
1604692200000|2020-11-06 19:50:00|390.69|384.69|395.56|389.56|395.97|389.97|390.69|384.69|0
1604692500000|2020-11-06 19:55:00|395.58|389.58|393.92|387.92|396.31|390.31|393.62|387.62|0
1604692800000|2020-11-06 20:00:00|393.89|387.89|396.73|390.73|397.24|391.24|393.7|387.7|0
1604693100000|2020-11-06 20:05:00|396.69|390.69|396.13|390.13|396.77|390.77|395.21|389.21|0
1604693400000|2020-11-06 20:10:00|396.11|390.11|400.64|394.64|401.14|395.14|396.11|390.11|0
1604693700000|2020-11-06 20:15:00|400.72|394.72|401.28|395.28|401.79|395.79|400.01|394.01|0
1604694000000|2020-11-06 20:20:00|401.34|395.34|395.99|389.99|401.49|395.49|395.21|389.21|0
1604694300000|2020-11-06 20:25:00|395.97|389.97|398.34|392.34|399.15|393.15|395.97|389.97|0
1604694600000|2020-11-06 20:30:00|398.32|392.32|397.74|391.74|398.32|392.32|396.63|390.63|0
1604694900000|2020-11-06 20:35:00|397.71|391.71|396.15|390.15|398.22|392.22|396.08|390.08|0
1604695200000|2020-11-06 20:40:00|396.17|390.17|394.4|388.4|397.14|391.14|394.37|388.37|0
1604695500000|2020-11-06 20:45:00|394.45|388.45|392.64|386.64|395.13|389.13|392.49|386.49|0
1604695800000|2020-11-06 20:50:00|392.61|386.61|392.17|386.17|393.52|387.52|391.45|385.45|0
1604696100000|2020-11-06 20:55:00|392.23|386.23|393.87|387.87|394.27|388.27|391.8|385.8|0
1604932200000|2020-11-09 14:30:00|449.68|443.68|439.76|433.76|449.81|443.81|438.21|432.21|0
1604932500000|2020-11-09 14:35:00|439.97|433.97|434.25|428.25|441.79|435.79|430.33|424.33|0
1604932800000|2020-11-09 14:40:00|434.15|428.15|422.1|416.1|434.15|428.15|420.83|414.83|0
1604933100000|2020-11-09 14:45:00|422.27|416.27|430.06|424.06|431.64|425.64|421.95|415.95|0
1604933400000|2020-11-09 14:50:00|430.01|424.01|426.51|420.51|431.99|425.99|425.68|419.68|0
1604933700000|2020-11-09 14:55:00|426.15|420.15|426.11|420.11|427.4|421.4|422.53|416.53|0
1604934000000|2020-11-09 15:00:00|426.04|420.04|417.93|411.93|426.26|420.26|416.72|410.72|0
1604934300000|2020-11-09 15:05:00|417.67|411.67|426.1|420.1|426.1|420.1|417.02|411.02|0
1604934600000|2020-11-09 15:10:00|426.07|420.07|424.26|418.26|428.58|422.58|423.91|417.91|0
1604934900000|2020-11-09 15:15:00|424.23|418.23|418.54|412.54|424.86|418.86|418.46|412.46|0
1604935200000|2020-11-09 15:20:00|418.48|412.48|419.16|413.16|421.27|415.27|417.17|411.17|0
1604935500000|2020-11-09 15:25:00|419.12|413.12|419.73|413.73|421.39|415.39|416.49|410.49|0
1604935800000|2020-11-09 15:30:00|419.64|413.64|421.57|415.57|422.09|416.09|418.75|412.75|0
1604936100000|2020-11-09 15:35:00|421.77|415.77|420.99|414.99|422.5|416.5|419.34|413.34|0
1604936400000|2020-11-09 15:40:00|421.01|415.01|423.79|417.79|424.24|418.24|420.29|414.29|0
1604936700000|2020-11-09 15:45:00|423.81|417.81|425.42|419.42|426.01|420.01|423.5|417.5|0
1604937000000|2020-11-09 15:50:00|425.39|419.39|426.02|420.02|427.54|421.54|425.38|419.38|0
1604937300000|2020-11-09 15:55:00|426.03|420.03|423.37|417.37|426.03|420.03|421.95|415.95|0
1604937600000|2020-11-09 16:00:00|423.41|417.41|421.19|415.19|423.6|417.6|420.9|414.9|0
1604937900000|2020-11-09 16:05:00|421.21|415.21|421.51|415.51|421.98|415.98|419.96|413.96|0
1604938200000|2020-11-09 16:10:00|421.57|415.57|421.26|415.26|422.35|416.35|419.83|413.83|0
1604938500000|2020-11-09 16:15:00|421.28|415.28|418.56|412.56|421.28|415.28|418.03|412.03|0
1604938800000|2020-11-09 16:20:00|418.62|412.62|418.81|412.81|418.88|412.88|415.78|409.78|0
1604939100000|2020-11-09 16:25:00|418.53|412.53|418.98|412.98|419.42|413.42|417.41|411.41|0
1604939400000|2020-11-09 16:30:00|418.95|412.95|421.26|415.26|421.27|415.27|418.64|412.64|0
1604939700000|2020-11-09 16:35:00|421.24|415.24|419.44|413.44|421.54|415.54|418.29|412.29|0
1604940000000|2020-11-09 16:40:00|419.39|413.39|418.6|412.6|419.48|413.48|417.68|411.68|0
1604940300000|2020-11-09 16:45:00|418.59|412.59|417.97|411.97|419.06|413.06|417.16|411.16|0
1604940600000|2020-11-09 16:50:00|417.94|411.94|416.2|410.2|417.94|411.94|414.97|408.97|0
1604940900000|2020-11-09 16:55:00|416.17|410.17|416.19|410.19|416.53|410.53|415.5|409.5|0
1604941200000|2020-11-09 17:00:00|416.2|410.2|418.86|412.86|419.41|413.41|416.2|410.2|0
1604941500000|2020-11-09 17:05:00|418.88|412.88|416.12|410.12|418.88|412.88|415.61|409.61|0
1604941800000|2020-11-09 17:10:00|416.15|410.15|417.18|411.18|417.77|411.77|416.12|410.12|0
1604942100000|2020-11-09 17:15:00|417.24|411.24|418.08|412.08|418.96|412.96|417.03|411.03|0
1604942400000|2020-11-09 17:20:00|418.07|412.07|421.58|415.58|422.62|416.62|417.83|411.83|0
1604942700000|2020-11-09 17:25:00|421.53|415.53|422.45|416.45|423.29|417.29|420.48|414.48|0
1604943000000|2020-11-09 17:30:00|422.5|416.5|420.68|414.68|422.5|416.5|420.3|414.3|0
1604943300000|2020-11-09 17:35:00|420.78|414.78|418.21|412.21|420.84|414.84|418.21|412.21|0
1604943600000|2020-11-09 17:40:00|418.22|412.22|419.17|413.17|419.31|413.31|417.65|411.65|0
1604943900000|2020-11-09 17:45:00|419.21|413.21|417.98|411.98|419.54|413.54|417.12|411.12|0
1604944200000|2020-11-09 17:50:00|417.96|411.96|418.8|412.8|419.72|413.72|417.81|411.81|0
1604944500000|2020-11-09 17:55:00|418.83|412.83|417.89|411.89|419.14|413.14|417.89|411.89|0
1604944800000|2020-11-09 18:00:00|417.96|411.96|416.55|410.55|417.96|411.96|416.35|410.35|0
1604945100000|2020-11-09 18:05:00|416.6|410.6|412.48|406.48|416.97|410.97|412.16|406.16|0
1604945400000|2020-11-09 18:10:00|412.53|406.53|412.67|406.67|413.88|407.88|411.86|405.86|0
1604945700000|2020-11-09 18:15:00|412.7|406.7|413.07|407.07|414.23|408.23|412.39|406.39|0
1604946000000|2020-11-09 18:20:00|413.1|407.1|413.81|407.81|414.53|408.53|412.95|406.95|0
1604946300000|2020-11-09 18:25:00|413.83|407.83|412.98|406.98|413.84|407.84|412.15|406.15|0
1604946600000|2020-11-09 18:30:00|413.01|407.01|413.15|407.15|414.25|408.25|412.33|406.33|0
1604946900000|2020-11-09 18:35:00|413.07|407.07|412.1|406.1|413.66|407.66|412.1|406.1|0
1604947200000|2020-11-09 18:40:00|411.61|405.61|410.63|404.63|412.38|406.38|410.42|404.42|0
1604947500000|2020-11-09 18:45:00|410.59|404.59|409.88|403.88|411.83|405.83|409.88|403.88|0
1604947800000|2020-11-09 18:50:00|409.83|403.83|409.76|403.76|410.62|404.62|409.25|403.25|0
1604948100000|2020-11-09 18:55:00|409.74|403.74|408.38|402.38|409.74|403.74|406.53|400.53|0
1604948400000|2020-11-09 19:00:00|408.36|402.36|403.06|397.06|408.4|402.4|402.96|396.96|0
1604948700000|2020-11-09 19:05:00|403.16|397.16|405.66|399.66|406.22|400.22|403.14|397.14|0
1604949000000|2020-11-09 19:10:00|405.64|399.64|405.11|399.11|405.99|399.99|404.49|398.49|0
1604949300000|2020-11-09 19:15:00|405.12|399.12|404.55|398.55|405.4|399.4|403.64|397.64|0
1604949600000|2020-11-09 19:20:00|404.52|398.52|404.16|398.16|404.93|398.93|403.09|397.09|0
1604949900000|2020-11-09 19:25:00|404.18|398.18|401.36|395.36|404.18|398.18|401.13|395.13|0
1604950200000|2020-11-09 19:30:00|401.3|395.3|400.1|394.1|402.08|396.08|400.07|394.07|0
1604950500000|2020-11-09 19:35:00|400.13|394.13|395.19|389.19|401.13|395.13|395.19|389.19|0
1604950800000|2020-11-09 19:40:00|395.03|389.03|399.64|393.64|400.18|394.18|395.03|389.03|0
1604951100000|2020-11-09 19:45:00|399.61|393.61|400.72|394.72|401.48|395.48|398.83|392.83|0
1604951400000|2020-11-09 19:50:00|400.67|394.67|399.66|393.66|400.7|394.7|399.31|393.31|0
1604951700000|2020-11-09 19:55:00|399.7|393.7|398.48|392.48|400.34|394.34|398.09|392.09|0
1604952000000|2020-11-09 20:00:00|398.46|392.46|402.29|396.29|402.38|396.38|398.29|392.29|0
1604952300000|2020-11-09 20:05:00|402.3|396.3|400.24|394.24|402.3|396.3|400.17|394.17|0
1604952600000|2020-11-09 20:10:00|400.29|394.29|400.31|394.31|401.1|395.1|399.9|393.9|0
1604952900000|2020-11-09 20:15:00|400.25|394.25|399.68|393.68|400.91|394.91|399.62|393.62|0
1604953200000|2020-11-09 20:20:00|399.66|393.66|397.27|391.27|399.67|393.67|396.89|390.89|0
1604953500000|2020-11-09 20:25:00|397.26|391.26|397.13|391.13|397.88|391.88|396.71|390.71|0
1604953800000|2020-11-09 20:30:00|397.14|391.14|400.76|394.76|400.97|394.97|397.14|391.14|0
1604954100000|2020-11-09 20:35:00|400.75|394.75|398.65|392.65|400.91|394.91|397.44|391.44|0
1604954400000|2020-11-09 20:40:00|398.63|392.63|398.1|392.1|399.47|393.47|397.9|391.9|0
1604954700000|2020-11-09 20:45:00|398.03|392.03|398.45|392.45|398.45|392.45|396.73|390.73|0
1604955000000|2020-11-09 20:50:00|398.48|392.48|399.26|393.26|399.37|393.37|397.73|391.73|0
1604955300000|2020-11-09 20:55:00|399.25|393.25|399.71|393.71|399.9|393.9|398.34|392.34|0
1605018600000|2020-11-10 14:30:00|374.37|368.37|374.09|368.09|375.12|369.12|372.84|366.84|0
1605018900000|2020-11-10 14:35:00|374.05|368.05|374.51|368.51|375.3|369.3|371.24|365.24|0
1605019200000|2020-11-10 14:40:00|374.6|368.6|372.84|366.84|374.63|368.63|368.95|362.95|0
1605019500000|2020-11-10 14:45:00|372.81|366.81|374.89|368.89|375.02|369.02|371.91|365.91|0
1605019800000|2020-11-10 14:50:00|374.91|368.91|379.19|373.19|379.98|373.98|374.91|368.91|0
1605020100000|2020-11-10 14:55:00|379.25|373.25|377.06|371.06|380.37|374.37|377.06|371.06|0
1605020400000|2020-11-10 15:00:00|377.05|371.05|376.38|370.38|377.65|371.65|374.72|368.72|0
1605020700000|2020-11-10 15:05:00|376.54|370.54|376.73|370.73|377.68|371.68|375.08|369.08|0
1605021000000|2020-11-10 15:10:00|376.76|370.76|381.5|375.5|381.96|375.96|376.76|370.76|0
1605021300000|2020-11-10 15:15:00|381.39|375.39|383.71|377.71|383.77|377.77|380.75|374.75|0
1605021600000|2020-11-10 15:20:00|383.72|377.72|385.57|379.57|385.73|379.73|381.58|375.58|0
1605021900000|2020-11-10 15:25:00|385.59|379.59|385.95|379.95|386.1|380.1|384.35|378.35|0
1605022200000|2020-11-10 15:30:00|385.97|379.97|383.55|377.55|386.68|380.68|383.55|377.55|0
1605022500000|2020-11-10 15:35:00|383.58|377.58|381.32|375.32|384.59|378.59|381.32|375.32|0
1605022800000|2020-11-10 15:40:00|381.12|375.12|380.57|374.57|382.05|376.05|380.36|374.36|0
1605023100000|2020-11-10 15:45:00|380.48|374.48|382.16|376.16|382.68|376.68|379.88|373.88|0
1605023400000|2020-11-10 15:50:00|382.04|376.04|381.48|375.48|382.39|376.39|380.14|374.14|0
1605023700000|2020-11-10 15:55:00|381.5|375.5|380.89|374.89|382.63|376.63|380.89|374.89|0
1605024000000|2020-11-10 16:00:00|380.83|374.83|383.3|377.3|383.33|377.33|380.77|374.77|0
1605024300000|2020-11-10 16:05:00|383.25|377.25|380.91|374.91|383.25|377.25|380.91|374.91|0
1605024600000|2020-11-10 16:10:00|380.93|374.93|381.67|375.67|382.26|376.26|380.89|374.89|0
1605024900000|2020-11-10 16:15:00|381.66|375.66|382.34|376.34|382.73|376.73|381.66|375.66|0
1605025200000|2020-11-10 16:20:00|382.22|376.22|381.48|375.48|382.53|376.53|381|375|0
1605025500000|2020-11-10 16:25:00|381.6|375.6|380.43|374.43|382.12|376.12|380.43|374.43|0
1605025800000|2020-11-10 16:30:00|380.47|374.47|382.25|376.25|382.74|376.74|380.34|374.34|0
1605026100000|2020-11-10 16:35:00|382.19|376.19|381.07|375.07|382.19|376.19|380.8|374.8|0
1605026400000|2020-11-10 16:40:00|381.08|375.08|381.67|375.67|382.05|376.05|380.82|374.82|0
1605026700000|2020-11-10 16:45:00|381.63|375.63|383.23|377.23|383.26|377.26|381.63|375.63|0
1605027000000|2020-11-10 16:50:00|383.22|377.22|381.74|375.74|383.29|377.29|381.61|375.61|0
1605027300000|2020-11-10 16:55:00|381.73|375.73|380.78|374.78|381.87|375.87|380.78|374.78|0
1605027600000|2020-11-10 17:00:00|380.69|374.69|381.66|375.66|382.03|376.03|380.6|374.6|0
1605027900000|2020-11-10 17:05:00|381.64|375.64|381.22|375.22|381.64|375.64|380.42|374.42|0
1605028200000|2020-11-10 17:10:00|381.26|375.26|380.92|374.92|381.92|375.92|380.54|374.54|0
1605028500000|2020-11-10 17:15:00|380.97|374.97|381.18|375.18|381.59|375.59|380.69|374.69|0
1605028800000|2020-11-10 17:20:00|381.2|375.2|380.92|374.92|382.11|376.11|380.92|374.92|0
1605029100000|2020-11-10 17:25:00|380.94|374.94|380.82|374.82|381|375|380.61|374.61|0
1605029400000|2020-11-10 17:30:00|380.92|374.92|381.04|375.04|381.29|375.29|380.37|374.37|0
1605029700000|2020-11-10 17:35:00|380.98|374.98|380.76|374.76|381.21|375.21|380.42|374.42|0
1605030000000|2020-11-10 17:40:00|380.68|374.68|380.67|374.67|380.85|374.85|380.2|374.2|0
1605030300000|2020-11-10 17:45:00|380.66|374.66|379.94|373.94|380.75|374.75|379.15|373.15|0
1605030600000|2020-11-10 17:50:00|379.93|373.93|380.55|374.55|380.71|374.71|379.93|373.93|0
1605030900000|2020-11-10 17:55:00|380.57|374.57|379.69|373.69|380.61|374.61|379.56|373.56|0
1605031200000|2020-11-10 18:00:00|379.63|373.63|377.99|371.99|379.95|373.95|377.62|371.62|0
1605031500000|2020-11-10 18:05:00|378.11|372.11|379.95|373.95|380.05|374.05|378.04|372.04|0
1605031800000|2020-11-10 18:10:00|379.98|373.98|379.21|373.21|380.27|374.27|379.19|373.19|0
1605032100000|2020-11-10 18:15:00|379.19|373.19|379.21|373.21|379.67|373.67|379|373|0
1605032400000|2020-11-10 18:20:00|379.14|373.14|376.84|370.84|379.28|373.28|376.79|370.79|0
1605032700000|2020-11-10 18:25:00|376.9|370.9|376.8|370.8|377.3|371.3|376.3|370.3|0
1605033000000|2020-11-10 18:30:00|376.78|370.78|374.99|368.99|377.13|371.13|374.65|368.65|0
1605033300000|2020-11-10 18:35:00|374.97|368.97|377.16|371.16|377.27|371.27|374.78|368.78|0
1605033600000|2020-11-10 18:40:00|377.23|371.23|378.67|372.67|379.01|373.01|377.2|371.2|0
1605033900000|2020-11-10 18:45:00|378.66|372.66|377.24|371.24|378.68|372.68|377.08|371.08|0
1605034200000|2020-11-10 18:50:00|377.15|371.15|378.85|372.85|378.85|372.85|377.15|371.15|0
1605034500000|2020-11-10 18:55:00|378.9|372.9|379.01|373.01|379.33|373.33|378.61|372.61|0
1605034800000|2020-11-10 19:00:00|379|373|379.76|373.76|379.79|373.79|378.95|372.95|0
1605035100000|2020-11-10 19:05:00|379.77|373.77|380.72|374.72|380.76|374.76|379.76|373.76|0
1605035400000|2020-11-10 19:10:00|380.61|374.61|379.9|373.9|380.75|374.75|379.27|373.27|0
1605035700000|2020-11-10 19:15:00|379.88|373.88|378.95|372.95|380|374|378.27|372.27|0
1605036000000|2020-11-10 19:20:00|378.98|372.98|379.3|373.3|379.7|373.7|378.89|372.89|0
1605036300000|2020-11-10 19:25:00|379.29|373.29|378.84|372.84|379.75|373.75|378.84|372.84|0
1605036600000|2020-11-10 19:30:00|378.83|372.83|379.28|373.28|379.81|373.81|378.81|372.81|0
1605036900000|2020-11-10 19:35:00|379.18|373.18|378.23|372.23|379.18|373.18|378.23|372.23|0
1605037200000|2020-11-10 19:40:00|378.24|372.24|380.24|374.24|380.24|374.24|378.24|372.24|0
1605037500000|2020-11-10 19:45:00|380.27|374.27|380.37|374.37|380.63|374.63|380.14|374.14|0
1605037800000|2020-11-10 19:50:00|380.35|374.35|380.62|374.62|380.79|374.79|380.3|374.3|0
1605038100000|2020-11-10 19:55:00|380.63|374.63|380.81|374.81|380.89|374.89|380.04|374.04|0
1605038400000|2020-11-10 20:00:00|380.77|374.77|380.99|374.99|381.36|375.36|380.77|374.77|0
1605038700000|2020-11-10 20:05:00|381|375|380.16|374.16|381|375|379.79|373.79|0
1605039000000|2020-11-10 20:10:00|380.23|374.23|379.84|373.84|380.94|374.94|379.77|373.77|0
1605039300000|2020-11-10 20:15:00|379.87|373.87|380.45|374.45|380.65|374.65|379.82|373.82|0
1605039600000|2020-11-10 20:20:00|380.47|374.47|380.09|374.09|380.9|374.9|379.95|373.95|0
1605039900000|2020-11-10 20:25:00|380.06|374.06|379.56|373.56|380.06|374.06|379.46|373.46|0
1605040200000|2020-11-10 20:30:00|379.57|373.57|379.37|373.37|379.82|373.82|378.84|372.84|0
1605040500000|2020-11-10 20:35:00|379.49|373.49|380.54|374.54|380.68|374.68|379.49|373.49|0
1605040800000|2020-11-10 20:40:00|380.46|374.46|381.78|375.78|381.89|375.89|380.44|374.44|0
1605041100000|2020-11-10 20:45:00|381.79|375.79|381.98|375.98|382.38|376.38|381.22|375.22|0
1605041400000|2020-11-10 20:50:00|381.99|375.99|381.9|375.9|382.27|376.27|381.27|375.27|0
1605041700000|2020-11-10 20:55:00|381.88|375.88|381.34|375.34|381.88|375.88|381.11|375.11|0
1605018600000|2020-11-10 14:30:00|374.37|368.37|374.09|368.09|375.12|369.12|372.84|366.84|0
1605018900000|2020-11-10 14:35:00|374.05|368.05|374.51|368.51|375.3|369.3|371.24|365.24|0
1605019200000|2020-11-10 14:40:00|374.6|368.6|372.84|366.84|374.63|368.63|368.95|362.95|0
1605019500000|2020-11-10 14:45:00|372.81|366.81|374.89|368.89|375.02|369.02|371.91|365.91|0
1605019800000|2020-11-10 14:50:00|374.91|368.91|379.19|373.19|379.98|373.98|374.91|368.91|0
1605020100000|2020-11-10 14:55:00|379.25|373.25|377.06|371.06|380.37|374.37|377.06|371.06|0
1605020400000|2020-11-10 15:00:00|377.05|371.05|376.38|370.38|377.65|371.65|374.72|368.72|0
1605020700000|2020-11-10 15:05:00|376.54|370.54|376.73|370.73|377.68|371.68|375.08|369.08|0
1605021000000|2020-11-10 15:10:00|376.76|370.76|381.5|375.5|381.96|375.96|376.76|370.76|0
1605021300000|2020-11-10 15:15:00|381.39|375.39|383.71|377.71|383.77|377.77|380.75|374.75|0
1605021600000|2020-11-10 15:20:00|383.72|377.72|385.57|379.57|385.73|379.73|381.58|375.58|0
1605021900000|2020-11-10 15:25:00|385.59|379.59|385.95|379.95|386.1|380.1|384.35|378.35|0
1605022200000|2020-11-10 15:30:00|385.97|379.97|383.55|377.55|386.68|380.68|383.55|377.55|0
1605022500000|2020-11-10 15:35:00|383.58|377.58|381.32|375.32|384.59|378.59|381.32|375.32|0
1605022800000|2020-11-10 15:40:00|381.12|375.12|380.57|374.57|382.05|376.05|380.36|374.36|0
1605023100000|2020-11-10 15:45:00|380.48|374.48|382.16|376.16|382.68|376.68|379.88|373.88|0
1605023400000|2020-11-10 15:50:00|382.04|376.04|381.48|375.48|382.39|376.39|380.14|374.14|0
1605023700000|2020-11-10 15:55:00|381.5|375.5|380.89|374.89|382.63|376.63|380.89|374.89|0
1605024000000|2020-11-10 16:00:00|380.83|374.83|383.3|377.3|383.33|377.33|380.77|374.77|0
1605024300000|2020-11-10 16:05:00|383.25|377.25|380.91|374.91|383.25|377.25|380.91|374.91|0
1605024600000|2020-11-10 16:10:00|380.93|374.93|381.67|375.67|382.26|376.26|380.89|374.89|0
1605024900000|2020-11-10 16:15:00|381.66|375.66|382.34|376.34|382.73|376.73|381.66|375.66|0
1605025200000|2020-11-10 16:20:00|382.22|376.22|381.48|375.48|382.53|376.53|381|375|0
1605025500000|2020-11-10 16:25:00|381.6|375.6|380.43|374.43|382.12|376.12|380.43|374.43|0
1605025800000|2020-11-10 16:30:00|380.47|374.47|382.25|376.25|382.74|376.74|380.34|374.34|0
1605026100000|2020-11-10 16:35:00|382.19|376.19|381.07|375.07|382.19|376.19|380.8|374.8|0
1605026400000|2020-11-10 16:40:00|381.08|375.08|381.67|375.67|382.05|376.05|380.82|374.82|0
1605026700000|2020-11-10 16:45:00|381.63|375.63|383.23|377.23|383.26|377.26|381.63|375.63|0
1605027000000|2020-11-10 16:50:00|383.22|377.22|381.74|375.74|383.29|377.29|381.61|375.61|0
1605027300000|2020-11-10 16:55:00|381.73|375.73|380.78|374.78|381.87|375.87|380.78|374.78|0
1605027600000|2020-11-10 17:00:00|380.69|374.69|381.66|375.66|382.03|376.03|380.6|374.6|0
1605027900000|2020-11-10 17:05:00|381.64|375.64|381.22|375.22|381.64|375.64|380.42|374.42|0
1605028200000|2020-11-10 17:10:00|381.26|375.26|380.92|374.92|381.92|375.92|380.54|374.54|0
1605028500000|2020-11-10 17:15:00|380.97|374.97|381.18|375.18|381.59|375.59|380.69|374.69|0
1605028800000|2020-11-10 17:20:00|381.2|375.2|380.92|374.92|382.11|376.11|380.92|374.92|0
1605029100000|2020-11-10 17:25:00|380.94|374.94|380.82|374.82|381|375|380.61|374.61|0
1605029400000|2020-11-10 17:30:00|380.92|374.92|381.04|375.04|381.29|375.29|380.37|374.37|0
1605029700000|2020-11-10 17:35:00|380.98|374.98|380.76|374.76|381.21|375.21|380.42|374.42|0
1605030000000|2020-11-10 17:40:00|380.68|374.68|380.67|374.67|380.85|374.85|380.2|374.2|0
1605030300000|2020-11-10 17:45:00|380.66|374.66|379.94|373.94|380.75|374.75|379.15|373.15|0
1605030600000|2020-11-10 17:50:00|379.93|373.93|380.55|374.55|380.71|374.71|379.93|373.93|0
1605030900000|2020-11-10 17:55:00|380.57|374.57|379.69|373.69|380.61|374.61|379.56|373.56|0
1605031200000|2020-11-10 18:00:00|379.63|373.63|377.99|371.99|379.95|373.95|377.62|371.62|0
1605031500000|2020-11-10 18:05:00|378.11|372.11|379.95|373.95|380.05|374.05|378.04|372.04|0
1605031800000|2020-11-10 18:10:00|379.98|373.98|379.21|373.21|380.27|374.27|379.19|373.19|0
1605032100000|2020-11-10 18:15:00|379.19|373.19|379.21|373.21|379.67|373.67|379|373|0
1605032400000|2020-11-10 18:20:00|379.14|373.14|376.84|370.84|379.28|373.28|376.79|370.79|0
1605032700000|2020-11-10 18:25:00|376.9|370.9|376.8|370.8|377.3|371.3|376.3|370.3|0
1605033000000|2020-11-10 18:30:00|376.78|370.78|374.99|368.99|377.13|371.13|374.65|368.65|0
1605033300000|2020-11-10 18:35:00|374.97|368.97|377.16|371.16|377.27|371.27|374.78|368.78|0
1605033600000|2020-11-10 18:40:00|377.23|371.23|378.67|372.67|379.01|373.01|377.2|371.2|0
1605033900000|2020-11-10 18:45:00|378.66|372.66|377.24|371.24|378.68|372.68|377.08|371.08|0
1605034200000|2020-11-10 18:50:00|377.15|371.15|378.85|372.85|378.85|372.85|377.15|371.15|0
1605034500000|2020-11-10 18:55:00|378.9|372.9|379.01|373.01|379.33|373.33|378.61|372.61|0
1605034800000|2020-11-10 19:00:00|379|373|379.76|373.76|379.79|373.79|378.95|372.95|0
1605035100000|2020-11-10 19:05:00|379.77|373.77|380.72|374.72|380.76|374.76|379.76|373.76|0
1605035400000|2020-11-10 19:10:00|380.61|374.61|379.9|373.9|380.75|374.75|379.27|373.27|0
1605035700000|2020-11-10 19:15:00|379.88|373.88|378.95|372.95|380|374|378.27|372.27|0
1605036000000|2020-11-10 19:20:00|378.98|372.98|379.3|373.3|379.7|373.7|378.89|372.89|0
1605036300000|2020-11-10 19:25:00|379.29|373.29|378.84|372.84|379.75|373.75|378.84|372.84|0
1605036600000|2020-11-10 19:30:00|378.83|372.83|379.28|373.28|379.81|373.81|378.81|372.81|0
1605036900000|2020-11-10 19:35:00|379.18|373.18|378.23|372.23|379.18|373.18|378.23|372.23|0
1605037200000|2020-11-10 19:40:00|378.24|372.24|380.24|374.24|380.24|374.24|378.24|372.24|0
1605037500000|2020-11-10 19:45:00|380.27|374.27|380.37|374.37|380.63|374.63|380.14|374.14|0
1605037800000|2020-11-10 19:50:00|380.35|374.35|380.62|374.62|380.79|374.79|380.3|374.3|0
1605038100000|2020-11-10 19:55:00|380.63|374.63|380.81|374.81|380.89|374.89|380.04|374.04|0
1605038400000|2020-11-10 20:00:00|380.77|374.77|380.99|374.99|381.36|375.36|380.77|374.77|0
1605038700000|2020-11-10 20:05:00|381|375|380.16|374.16|381|375|379.79|373.79|0
1605039000000|2020-11-10 20:10:00|380.23|374.23|379.84|373.84|380.94|374.94|379.77|373.77|0
1605039300000|2020-11-10 20:15:00|379.87|373.87|380.45|374.45|380.65|374.65|379.82|373.82|0
1605039600000|2020-11-10 20:20:00|380.47|374.47|380.09|374.09|380.9|374.9|379.95|373.95|0
1605039900000|2020-11-10 20:25:00|380.06|374.06|379.56|373.56|380.06|374.06|379.46|373.46|0
1605040200000|2020-11-10 20:30:00|379.57|373.57|379.37|373.37|379.82|373.82|378.84|372.84|0
1605040500000|2020-11-10 20:35:00|379.49|373.49|380.54|374.54|380.68|374.68|379.49|373.49|0
1605040800000|2020-11-10 20:40:00|380.46|374.46|381.78|375.78|381.89|375.89|380.44|374.44|0
1605041100000|2020-11-10 20:45:00|381.79|375.79|381.98|375.98|382.38|376.38|381.22|375.22|0
1605041400000|2020-11-10 20:50:00|381.99|375.99|381.9|375.9|382.27|376.27|381.27|375.27|0
1605041700000|2020-11-10 20:55:00|381.88|375.88|381.34|375.34|381.88|375.88|381.11|375.11|0
1605105000000|2020-11-11 14:30:00|364.21|358.21|365.3|359.3|365.96|359.96|364.21|358.21|0
1605105300000|2020-11-11 14:35:00|365.28|359.28|370.83|364.83|372.1|366.1|364.99|358.99|0
1605105600000|2020-11-11 14:40:00|371.06|365.06|369.16|363.16|371.89|365.89|368.54|362.54|0
1605105900000|2020-11-11 14:45:00|368.84|362.84|368.47|362.47|369.6|363.6|367.81|361.81|0
1605106200000|2020-11-11 14:50:00|368.5|362.5|367.03|361.03|369.36|363.36|366.06|360.06|0
1605106500000|2020-11-11 14:55:00|367.01|361.01|367.62|361.62|367.63|361.63|365.13|359.13|0
1605106800000|2020-11-11 15:00:00|367.66|361.66|367.35|361.35|368.66|362.66|367.17|361.17|0
1605107100000|2020-11-11 15:05:00|367.37|361.37|369.67|363.67|370.49|364.49|367.37|361.37|0
1605107400000|2020-11-11 15:10:00|369.69|363.69|371.47|365.47|371.55|365.55|369.69|363.69|0
1605107700000|2020-11-11 15:15:00|371.68|365.68|370.69|364.69|371.91|365.91|370.68|364.68|0
1605108000000|2020-11-11 15:20:00|370.68|364.68|371.91|365.91|372.4|366.4|369.91|363.91|0
1605108300000|2020-11-11 15:25:00|371.99|365.99|372.97|366.97|373.08|367.08|371.91|365.91|0
1605108600000|2020-11-11 15:30:00|372.99|366.99|375.06|369.06|375.23|369.23|372.83|366.83|0
1605108900000|2020-11-11 15:35:00|375.13|369.13|374.49|368.49|375.35|369.35|374.34|368.34|0
1605109200000|2020-11-11 15:40:00|374.5|368.5|374.03|368.03|374.89|368.89|373.39|367.39|0
1605109500000|2020-11-11 15:45:00|373.97|367.97|374.27|368.27|374.53|368.53|373.68|367.68|0
1605109800000|2020-11-11 15:50:00|374.29|368.29|373.19|367.19|374.62|368.62|372.77|366.77|0
1605110100000|2020-11-11 15:55:00|373.28|367.28|373.87|367.87|373.87|367.87|372.62|366.62|0
1605110400000|2020-11-11 16:00:00|373.82|367.82|374.29|368.29|374.37|368.37|373.12|367.12|0
1605110700000|2020-11-11 16:05:00|374.24|368.24|373.43|367.43|374.32|368.32|373.11|367.11|0
1605111000000|2020-11-11 16:10:00|373.45|367.45|372.03|366.03|373.45|367.45|371.87|365.87|0
1605111300000|2020-11-11 16:15:00|372.09|366.09|373.04|367.04|373.06|367.06|371.99|365.99|0
1605111600000|2020-11-11 16:20:00|373.02|367.02|373.27|367.27|373.84|367.84|372.73|366.73|0
1605111900000|2020-11-11 16:25:00|373.28|367.28|373.28|367.28|373.64|367.64|372.98|366.98|0
1605112200000|2020-11-11 16:30:00|373.27|367.27|373.33|367.33|373.43|367.43|372.85|366.85|0
1605112500000|2020-11-11 16:35:00|373.31|367.31|373.03|367.03|373.31|367.31|372.24|366.24|0
1605112800000|2020-11-11 16:40:00|373|367|373.91|367.91|373.95|367.95|372.97|366.97|0
1605113100000|2020-11-11 16:45:00|373.93|367.93|373.49|367.49|374.2|368.2|373.46|367.46|0
1605113400000|2020-11-11 16:50:00|373.36|367.36|372.29|366.29|373.47|367.47|372.29|366.29|0
1605113700000|2020-11-11 16:55:00|372.28|366.28|371.51|365.51|372.35|366.35|371.47|365.47|0
1605114000000|2020-11-11 17:00:00|371.62|365.62|371.4|365.4|371.85|365.85|371.33|365.33|0
1605114300000|2020-11-11 17:05:00|371.47|365.47|372.12|366.12|372.48|366.48|370.99|364.99|0
1605114600000|2020-11-11 17:10:00|372.1|366.1|371.9|365.9|372.26|366.26|371.79|365.79|0
1605114900000|2020-11-11 17:15:00|371.91|365.91|371.95|365.95|372.03|366.03|371.36|365.36|0
1605115200000|2020-11-11 17:20:00|371.94|365.94|372.95|366.95|372.98|366.98|371.93|365.93|0
1605115500000|2020-11-11 17:25:00|372.96|366.96|373.78|367.78|374.04|368.04|372.95|366.95|0
1605115800000|2020-11-11 17:30:00|373.79|367.79|373.72|367.72|373.85|367.85|373.43|367.43|0
1605116100000|2020-11-11 17:35:00|373.7|367.7|373.86|367.86|373.89|367.89|373.51|367.51|0
1605116400000|2020-11-11 17:40:00|373.87|367.87|374.7|368.7|374.7|368.7|373.77|367.77|0
1605116700000|2020-11-11 17:45:00|374.71|368.71|375.07|369.07|375.24|369.24|374.56|368.56|0
1605117000000|2020-11-11 17:50:00|375.11|369.11|374.89|368.89|375.42|369.42|374.79|368.79|0
1605117300000|2020-11-11 17:55:00|374.97|368.97|375.39|369.39|375.48|369.48|374.58|368.58|0
1605117600000|2020-11-11 18:00:00|375.4|369.4|377.26|371.26|377.29|371.29|375.33|369.33|0
1605117900000|2020-11-11 18:05:00|377.27|371.27|377.44|371.44|377.88|371.88|377.11|371.11|0
1605118200000|2020-11-11 18:10:00|377.48|371.48|378.73|372.73|378.81|372.81|376.7|370.7|0
1605118500000|2020-11-11 18:15:00|378.76|372.76|379.94|373.94|380.57|374.57|378.76|372.76|0
1605118800000|2020-11-11 18:20:00|380.17|374.17|381.84|375.84|382.19|376.19|380.17|374.17|0
1605119100000|2020-11-11 18:25:00|381.87|375.87|381.31|375.31|384.04|378.04|381.31|375.31|0
1605119400000|2020-11-11 18:30:00|381.24|375.24|384.39|378.39|384.39|378.39|381.16|375.16|0
1605119700000|2020-11-11 18:35:00|384.44|378.44|387.22|381.22|387.29|381.29|384.12|378.12|0
1605120000000|2020-11-11 18:40:00|387.27|381.27|383.91|377.91|387.33|381.33|383.91|377.91|0
1605120300000|2020-11-11 18:45:00|383.78|377.78|384.93|378.93|385.64|379.64|383.78|377.78|0
1605120600000|2020-11-11 18:50:00|384.9|378.9|383.45|377.45|384.9|378.9|382.31|376.31|0
1605120900000|2020-11-11 18:55:00|383.5|377.5|385.43|379.43|385.6|379.6|383.36|377.36|0
1605121200000|2020-11-11 19:00:00|385.5|379.5|386.83|380.83|386.92|380.92|383.7|377.7|0
1605121500000|2020-11-11 19:05:00|386.75|380.75|386.65|380.65|387.91|381.91|385.6|379.6|0
1605121800000|2020-11-11 19:10:00|386.76|380.76|385.86|379.86|386.95|380.95|385.39|379.39|0
1605122100000|2020-11-11 19:15:00|385.85|379.85|385.1|379.1|387.34|381.34|383.78|377.78|0
1605122400000|2020-11-11 19:20:00|385.13|379.13|384.93|378.93|385.88|379.88|384.88|378.88|0
1605122700000|2020-11-11 19:25:00|384.96|378.96|384.01|378.01|384.96|378.96|383.11|377.11|0
1605123000000|2020-11-11 19:30:00|383.93|377.93|384.93|378.93|385.53|379.53|383.79|377.79|0
1605123300000|2020-11-11 19:35:00|384.98|378.98|386.19|380.19|386.37|380.37|383.95|377.95|0
1605123600000|2020-11-11 19:40:00|386.22|380.22|385.21|379.21|386.42|380.42|384.97|378.97|0
1605123900000|2020-11-11 19:45:00|385.27|379.27|383.51|377.51|385.67|379.67|383.16|377.16|0
1605124200000|2020-11-11 19:50:00|383.54|377.54|383.93|377.93|384.13|378.13|383.29|377.29|0
1605124500000|2020-11-11 19:55:00|383.91|377.91|383.85|377.85|383.91|377.91|382.93|376.93|0
1605124800000|2020-11-11 20:00:00|383.87|377.87|383.64|377.64|384.14|378.14|383.09|377.09|0
1605125100000|2020-11-11 20:05:00|383.81|377.81|384.61|378.61|384.63|378.63|383.67|377.67|0
1605125400000|2020-11-11 20:10:00|384.59|378.59|383.62|377.62|384.59|378.59|383.04|377.04|0
1605125700000|2020-11-11 20:15:00|383.63|377.63|382.19|376.19|383.63|377.63|381.74|375.74|0
1605126000000|2020-11-11 20:20:00|382.18|376.18|381.29|375.29|382.29|376.29|381.07|375.07|0
1605126300000|2020-11-11 20:25:00|381.28|375.28|381.91|375.91|382.29|376.29|381.2|375.2|0
1605126600000|2020-11-11 20:30:00|381.92|375.92|382.69|376.69|383.04|377.04|381.42|375.42|0
1605126900000|2020-11-11 20:35:00|382.68|376.68|382.23|376.23|382.76|376.76|382.01|376.01|0
1605127200000|2020-11-11 20:40:00|382.11|376.11|380.84|374.84|382.18|376.18|380.7|374.7|0
1605127500000|2020-11-11 20:45:00|380.8|374.8|380.41|374.41|381.31|375.31|380.27|374.27|0
1605127800000|2020-11-11 20:50:00|380.31|374.31|380.37|374.37|380.69|374.69|379.73|373.73|0
1605128100000|2020-11-11 20:55:00|380.27|374.27|380.51|374.51|380.9|374.9|379.98|373.98|0
1605191400000|2020-11-12 14:30:00|370.88|364.88|371.4|365.4|371.89|365.89|370.88|364.88|0
1605191700000|2020-11-12 14:35:00|371.44|365.44|376.99|370.99|377|371|371.15|365.15|0
1605192000000|2020-11-12 14:40:00|377.08|371.08|381.51|375.51|381.89|375.89|376.36|370.36|0
1605192300000|2020-11-12 14:45:00|381.5|375.5|379.95|373.95|382.72|376.72|379.8|373.8|0
1605192600000|2020-11-12 14:50:00|379.91|373.91|384.98|378.98|385.03|379.03|379.89|373.89|0
1605192900000|2020-11-12 14:55:00|385.01|379.01|384.38|378.38|385.01|379.01|382.75|376.75|0
1605193200000|2020-11-12 15:00:00|384.46|378.46|383.12|377.12|384.56|378.56|381.83|375.83|0
1605193500000|2020-11-12 15:05:00|383.13|377.13|382.64|376.64|383.53|377.53|381.17|375.17|0
1605193800000|2020-11-12 15:10:00|382.69|376.69|382.38|376.38|383.03|377.03|382.05|376.05|0
1605194100000|2020-11-12 15:15:00|382.25|376.25|380.2|374.2|382.25|376.25|379.01|373.01|0
1605194400000|2020-11-12 15:20:00|380.06|374.06|378.68|372.68|380.17|374.17|378.68|372.68|0
1605194700000|2020-11-12 15:25:00|378.72|372.72|379.1|373.1|380.09|374.09|378.53|372.53|0
1605195000000|2020-11-12 15:30:00|379.17|373.17|378.11|372.11|379.32|373.32|377.62|371.62|0
1605195300000|2020-11-12 15:35:00|378.09|372.09|377.91|371.91|378.31|372.31|377.52|371.52|0
1605195600000|2020-11-12 15:40:00|377.92|371.92|377.27|371.27|377.95|371.95|376.78|370.78|0
1605195900000|2020-11-12 15:45:00|377.25|371.25|377.51|371.51|377.55|371.55|375.64|369.64|0
1605196200000|2020-11-12 15:50:00|377.49|371.49|376.75|370.75|378.62|372.62|376.75|370.75|0
1605196500000|2020-11-12 15:55:00|376.84|370.84|376.87|370.87|377.33|371.33|376.78|370.78|0
1605196800000|2020-11-12 16:00:00|376.81|370.81|377.58|371.58|377.65|371.65|375.5|369.5|0
1605197100000|2020-11-12 16:05:00|377.51|371.51|378.35|372.35|378.4|372.4|377.44|371.44|0
1605197400000|2020-11-12 16:10:00|378.31|372.31|378.74|372.74|378.94|372.94|378.09|372.09|0
1605197700000|2020-11-12 16:15:00|378.7|372.7|379.67|373.67|379.81|373.81|378.6|372.6|0
1605198000000|2020-11-12 16:20:00|379.66|373.66|380.98|374.98|380.99|374.99|379.43|373.43|0
1605198300000|2020-11-12 16:25:00|380.96|374.96|381|375|381.26|375.26|379.79|373.79|0
1605198600000|2020-11-12 16:30:00|380.97|374.97|379.03|373.03|381.06|375.06|379.01|373.01|0
1605198900000|2020-11-12 16:35:00|379.09|373.09|378.13|372.13|379.4|373.4|378.02|372.02|0
1605199200000|2020-11-12 16:40:00|377.96|371.96|376.88|370.88|378.02|372.02|376.63|370.63|0
1605199500000|2020-11-12 16:45:00|376.89|370.89|377.73|371.73|377.88|371.88|376.76|370.76|0
1605199800000|2020-11-12 16:50:00|377.75|371.75|376.89|370.89|378.19|372.19|376.89|370.89|0
1605200100000|2020-11-12 16:55:00|376.86|370.86|377.75|371.75|377.86|371.86|376.72|370.72|0
1605200400000|2020-11-12 17:00:00|377.72|371.72|377.65|371.65|378.11|372.11|377.49|371.49|0
1605200700000|2020-11-12 17:05:00|377.66|371.66|378.34|372.34|378.5|372.5|377.64|371.64|0
1605201000000|2020-11-12 17:10:00|378.36|372.36|377.33|371.33|378.36|372.36|377.33|371.33|0
1605201300000|2020-11-12 17:15:00|377.26|371.26|376.62|370.62|377.26|371.26|376.5|370.5|0
1605201600000|2020-11-12 17:20:00|376.61|370.61|376.33|370.33|377.25|371.25|376.33|370.33|0
1605201900000|2020-11-12 17:25:00|376.37|370.37|375.62|369.62|376.37|370.37|375.44|369.44|0
1605202200000|2020-11-12 17:30:00|375.63|369.63|375.84|369.84|376.25|370.25|375.53|369.53|0
1605202500000|2020-11-12 17:35:00|375.83|369.83|375.71|369.71|375.85|369.85|374.99|368.99|0
1605202800000|2020-11-12 17:40:00|375.69|369.69|374.81|368.81|375.95|369.95|374.61|368.61|0
1605203100000|2020-11-12 17:45:00|374.85|368.85|373.34|367.34|374.86|368.86|373.32|367.32|0
1605203400000|2020-11-12 17:50:00|373.32|367.32|372.09|366.09|373.33|367.33|372.09|366.09|0
1605203700000|2020-11-12 17:55:00|371.91|365.91|373.97|367.97|374.28|368.28|371.28|365.28|0
1605204000000|2020-11-12 18:00:00|373.9|367.9|374.47|368.47|374.62|368.62|373.75|367.75|0
1605204300000|2020-11-12 18:05:00|374.49|368.49|373.09|367.09|374.49|368.49|373.08|367.08|0
1605204600000|2020-11-12 18:10:00|373.06|367.06|373.19|367.19|373.27|367.27|372.04|366.04|0
1605204900000|2020-11-12 18:15:00|373.2|367.2|373.07|367.07|373.48|367.48|372.72|366.72|0
1605205200000|2020-11-12 18:20:00|373.13|367.13|372.78|366.78|374.06|368.06|372.75|366.75|0
1605205500000|2020-11-12 18:25:00|372.95|366.95|372.96|366.96|373.33|367.33|372.73|366.73|0
1605205800000|2020-11-12 18:30:00|372.95|366.95|373.41|367.41|373.45|367.45|372.7|366.7|0
1605206100000|2020-11-12 18:35:00|373.45|367.45|374.04|368.04|374.33|368.33|373.24|367.24|0
1605206400000|2020-11-12 18:40:00|374.02|368.02|373.77|367.77|374.06|368.06|373.45|367.45|0
1605206700000|2020-11-12 18:45:00|373.79|367.79|374.09|368.09|374.25|368.25|373.27|367.27|0
1605207000000|2020-11-12 18:50:00|373.97|367.97|373.75|367.75|374.08|368.08|373.64|367.64|0
1605207300000|2020-11-12 18:55:00|373.73|367.73|374.21|368.21|374.26|368.26|373.73|367.73|0
1605207600000|2020-11-12 19:00:00|374.2|368.2|374.84|368.84|374.93|368.93|374.07|368.07|0
1605207900000|2020-11-12 19:05:00|374.85|368.85|373.81|367.81|374.9|368.9|373.67|367.67|0
1605208200000|2020-11-12 19:10:00|373.69|367.69|372.91|366.91|373.8|367.8|372.91|366.91|0
1605208500000|2020-11-12 19:15:00|372.87|366.87|372.61|366.61|373.03|367.03|372.54|366.54|0
1605208800000|2020-11-12 19:20:00|372.6|366.6|372.89|366.89|373.14|367.14|372.03|366.03|0
1605209100000|2020-11-12 19:25:00|372.95|366.95|372.71|366.71|373.2|367.2|372.39|366.39|0
1605209400000|2020-11-12 19:30:00|372.69|366.69|372.48|366.48|373.07|367.07|372.42|366.42|0
1605209700000|2020-11-12 19:35:00|372.51|366.51|372.23|366.23|372.66|366.66|372.2|366.2|0
1605210000000|2020-11-12 19:40:00|372.24|366.24|370.69|364.69|372.26|366.26|370.69|364.69|0
1605210300000|2020-11-12 19:45:00|370.62|364.62|369.91|363.91|370.62|364.62|369.91|363.91|0
1605210600000|2020-11-12 19:50:00|369.89|363.89|370.55|364.55|370.81|364.81|369.82|363.82|0
1605210900000|2020-11-12 19:55:00|370.58|364.58|370.89|364.89|371.12|365.12|370.45|364.45|0
1605211200000|2020-11-12 20:00:00|370.87|364.87|369.76|363.76|371.18|365.18|369.73|363.73|0
1605211500000|2020-11-12 20:05:00|369.78|363.78|369.21|363.21|370.16|364.16|369.02|363.02|0
1605211800000|2020-11-12 20:10:00|369.22|363.22|369.81|363.81|369.81|363.81|368.67|362.67|0
1605212100000|2020-11-12 20:15:00|369.78|363.78|369.4|363.4|370.05|364.05|369.08|363.08|0
1605212400000|2020-11-12 20:20:00|369.39|363.39|369.87|363.87|369.91|363.91|369.27|363.27|0
1605212700000|2020-11-12 20:25:00|369.89|363.89|370.14|364.14|370.25|364.25|369.76|363.76|0
1605213000000|2020-11-12 20:30:00|370.05|364.05|369.65|363.65|370.05|364.05|369.27|363.27|0
1605213300000|2020-11-12 20:35:00|369.64|363.64|369.4|363.4|369.65|363.65|368.81|362.81|0
1605213600000|2020-11-12 20:40:00|369.43|363.43|369.8|363.8|369.88|363.88|369.4|363.4|0
1605213900000|2020-11-12 20:45:00|369.82|363.82|369.73|363.73|369.88|363.88|369.5|363.5|0
1605214200000|2020-11-12 20:50:00|369.92|363.92|371.1|365.1|371.11|365.11|369.92|363.92|0
1605214500000|2020-11-12 20:55:00|371.11|365.11|371.3|365.3|371.5|365.5|370.85|364.85|0
1605277800000|2020-11-13 14:30:00|375.87|369.87|375.9|369.9|376.75|370.75|375.81|369.81|0
1605278100000|2020-11-13 14:35:00|375.87|369.87|374.57|368.57|376.13|370.13|373.62|367.62|0
1605278400000|2020-11-13 14:40:00|374.72|368.72|375.05|369.05|376.43|370.43|374.1|368.1|0
1605278700000|2020-11-13 14:45:00|375.11|369.11|376.56|370.56|376.7|370.7|375.1|369.1|0
1605279000000|2020-11-13 14:50:00|376.53|370.53|374.56|368.56|376.66|370.66|374.55|368.55|0
1605279300000|2020-11-13 14:55:00|374.62|368.62|373|367|374.66|368.66|373|367|0
1605279600000|2020-11-13 15:00:00|373.23|367.23|374.1|368.1|374.11|368.11|372.13|366.13|0
1605279900000|2020-11-13 15:05:00|374.11|368.11|374.24|368.24|374.59|368.59|373.63|367.63|0
1605280200000|2020-11-13 15:10:00|374.18|368.18|373.34|367.34|374.18|368.18|372.87|366.87|0
1605280500000|2020-11-13 15:15:00|373.37|367.37|373.57|367.57|373.63|367.63|372.91|366.91|0
1605280800000|2020-11-13 15:20:00|373.66|367.66|375.13|369.13|375.25|369.25|373.6|367.6|0
1605281100000|2020-11-13 15:25:00|375.2|369.2|374.27|368.27|375.25|369.25|374.2|368.2|0
1605281400000|2020-11-13 15:30:00|374.28|368.28|374.27|368.27|374.67|368.67|374.15|368.15|0
1605281700000|2020-11-13 15:35:00|374.28|368.28|372.96|366.96|374.37|368.37|372.85|366.85|0
1605282000000|2020-11-13 15:40:00|372.95|366.95|373.91|367.91|374.26|368.26|372.92|366.92|0
1605282300000|2020-11-13 15:45:00|373.92|367.92|373.63|367.63|373.92|367.92|373.23|367.23|0
1605282600000|2020-11-13 15:50:00|373.61|367.61|374.05|368.05|374.25|368.25|373.4|367.4|0
1605282900000|2020-11-13 15:55:00|374.02|368.02|373.18|367.18|374.12|368.12|372.9|366.9|0
1605283200000|2020-11-13 16:00:00|373.15|367.15|373.21|367.21|373.52|367.52|372.77|366.77|0
1605283500000|2020-11-13 16:05:00|373.22|367.22|373.6|367.6|373.91|367.91|373.02|367.02|0
1605283800000|2020-11-13 16:10:00|373.73|367.73|373.94|367.94|374.02|368.02|373.23|367.23|0
1605284100000|2020-11-13 16:15:00|373.93|367.93|375.79|369.79|375.79|369.79|373.93|367.93|0
1605284400000|2020-11-13 16:20:00|375.75|369.75|374.86|368.86|375.83|369.83|374.67|368.67|0
1605284700000|2020-11-13 16:25:00|374.85|368.85|374.79|368.79|374.91|368.91|374.57|368.57|0
1605285000000|2020-11-13 16:30:00|374.74|368.74|374.75|368.75|375.11|369.11|374.64|368.64|0
1605285300000|2020-11-13 16:35:00|374.67|368.67|374.96|368.96|375.01|369.01|374.43|368.43|0
1605285600000|2020-11-13 16:40:00|374.88|368.88|375.54|369.54|375.54|369.54|374.87|368.87|0
1605285900000|2020-11-13 16:45:00|375.5|369.5|375.77|369.77|375.77|369.77|374.96|368.96|0
1605286200000|2020-11-13 16:50:00|375.73|369.73|378.22|372.22|378.29|372.29|375.66|369.66|0
1605286500000|2020-11-13 16:55:00|378.23|372.23|377.52|371.52|378.32|372.32|377.52|371.52|0
1605286800000|2020-11-13 17:00:00|377.47|371.47|378.14|372.14|378.21|372.21|377.13|371.13|0
1605287100000|2020-11-13 17:05:00|378.13|372.13|379.45|373.45|379.55|373.55|378.08|372.08|0
1605287400000|2020-11-13 17:10:00|379.49|373.49|380.33|374.33|380.9|374.9|379.36|373.36|0
1605287700000|2020-11-13 17:15:00|380.34|374.34|379.75|373.75|380.99|374.99|379.63|373.63|0
1605288000000|2020-11-13 17:20:00|379.73|373.73|378.9|372.9|379.77|373.77|378.48|372.48|0
1605288300000|2020-11-13 17:25:00|378.88|372.88|379.63|373.63|379.69|373.69|378.71|372.71|0
1605288600000|2020-11-13 17:30:00|379.64|373.64|379.79|373.79|380.2|374.2|379.63|373.63|0
1605288900000|2020-11-13 17:35:00|379.81|373.81|379.4|373.4|379.95|373.95|379.4|373.4|0
1605289200000|2020-11-13 17:40:00|379.31|373.31|379.17|373.17|379.31|373.31|378.72|372.72|0
1605289500000|2020-11-13 17:45:00|379.14|373.14|379.93|373.93|379.99|373.99|378.73|372.73|0
1605289800000|2020-11-13 17:50:00|379.96|373.96|380.47|374.47|380.51|374.51|379.85|373.85|0
1605290100000|2020-11-13 17:55:00|380.5|374.5|380.18|374.18|380.62|374.62|380.15|374.15|0
1605290400000|2020-11-13 18:00:00|380.17|374.17|380.72|374.72|380.73|374.73|379.91|373.91|0
1605290700000|2020-11-13 18:05:00|380.73|374.73|381.24|375.24|381.29|375.29|380.69|374.69|0
1605291000000|2020-11-13 18:10:00|381.19|375.19|380.43|374.43|381.37|375.37|380.15|374.15|0
1605291300000|2020-11-13 18:15:00|380.44|374.44|379.66|373.66|380.64|374.64|379.3|373.3|0
1605291600000|2020-11-13 18:20:00|379.67|373.67|379.51|373.51|379.73|373.73|379.2|373.2|0
1605291900000|2020-11-13 18:25:00|379.48|373.48|379.3|373.3|379.73|373.73|379.24|373.24|0
1605292200000|2020-11-13 18:30:00|379.29|373.29|379.37|373.37|379.37|373.37|378.84|372.84|0
1605292500000|2020-11-13 18:35:00|379.38|373.38|378.55|372.55|379.38|373.38|378.43|372.43|0
1605292800000|2020-11-13 18:40:00|378.5|372.5|378.67|372.67|378.75|372.75|378.26|372.26|0
1605293100000|2020-11-13 18:45:00|378.66|372.66|377.18|371.18|378.68|372.68|377.13|371.13|0
1605293400000|2020-11-13 18:50:00|377.2|371.2|377.25|371.25|377.57|371.57|376.96|370.96|0
1605293700000|2020-11-13 18:55:00|377.18|371.18|376.53|370.53|377.18|371.18|376.47|370.47|0
1605294000000|2020-11-13 19:00:00|376.49|370.49|376.29|370.29|376.5|370.5|376.16|370.16|0
1605294300000|2020-11-13 19:05:00|376.32|370.32|376.08|370.08|377.05|371.05|375.94|369.94|0
1605294600000|2020-11-13 19:10:00|376.09|370.09|376.76|370.76|376.76|370.76|375.96|369.96|0
1605294900000|2020-11-13 19:15:00|376.75|370.75|377.63|371.63|377.73|371.73|376.66|370.66|0
1605295200000|2020-11-13 19:20:00|377.64|371.64|378.02|372.02|378.06|372.06|377.64|371.64|0
1605295500000|2020-11-13 19:25:00|378.01|372.01|377.44|371.44|378.01|372.01|377.44|371.44|0
1605295800000|2020-11-13 19:30:00|377.46|371.46|377.96|371.96|378.13|372.13|377.43|371.43|0
1605296100000|2020-11-13 19:35:00|377.91|371.91|377.65|371.65|377.97|371.97|377.45|371.45|0
1605296400000|2020-11-13 19:40:00|377.58|371.58|377.43|371.43|377.83|371.83|377.4|371.4|0
1605296700000|2020-11-13 19:45:00|377.4|371.4|377.08|371.08|377.58|371.58|377.04|371.04|0
1605297000000|2020-11-13 19:50:00|377.09|371.09|377.25|371.25|377.64|371.64|377.04|371.04|0
1605297300000|2020-11-13 19:55:00|377.18|371.18|377.16|371.16|377.53|371.53|376.9|370.9|0
1605297600000|2020-11-13 20:00:00|377.17|371.17|376.8|370.8|377.17|371.17|376.8|370.8|0
1605297900000|2020-11-13 20:05:00|376.81|370.81|377.17|371.17|377.17|371.17|376.7|370.7|0
1605298200000|2020-11-13 20:10:00|377.14|371.14|377.19|371.19|377.47|371.47|377|371|0
1605298500000|2020-11-13 20:15:00|377.18|371.18|377.89|371.89|377.99|371.99|377.06|371.06|0
1605298800000|2020-11-13 20:20:00|377.96|371.96|377.37|371.37|378.08|372.08|377.36|371.36|0
1605299100000|2020-11-13 20:25:00|377.42|371.42|377.57|371.57|377.59|371.59|377.12|371.12|0
1605299400000|2020-11-13 20:30:00|377.56|371.56|377.76|371.76|378.32|372.32|377.52|371.52|0
1605299700000|2020-11-13 20:35:00|377.77|371.77|377.54|371.54|377.91|371.91|377.45|371.45|0
1605300000000|2020-11-13 20:40:00|377.61|371.61|378.61|372.61|378.96|372.96|377.46|371.46|0
1605300300000|2020-11-13 20:45:00|378.6|372.6|378.4|372.4|378.71|372.71|378.19|372.19|0
1605300600000|2020-11-13 20:50:00|378.31|372.31|378.41|372.41|378.48|372.48|377.46|371.46|0
1605300900000|2020-11-13 20:55:00|378.36|372.36|378.24|372.24|378.5|372.5|377.94|371.94|0
1605537000000|2020-11-16 14:30:00|383.07|377.07|382.17|376.17|383.07|377.07|381.8|375.8|0
1605537300000|2020-11-16 14:35:00|382.2|376.2|381.49|375.49|384.32|378.32|381.33|375.33|0
1605537600000|2020-11-16 14:40:00|381.39|375.39|379.83|373.83|381.4|375.4|379.25|373.25|0
1605537900000|2020-11-16 14:45:00|379.76|373.76|374.74|368.74|379.82|373.82|374.4|368.4|0
1605538200000|2020-11-16 14:50:00|374.72|368.72|376.38|370.38|377.4|371.4|374.7|368.7|0
1605538500000|2020-11-16 14:55:00|376.35|370.35|377.32|371.32|377.53|371.53|375.84|369.84|0
1605538800000|2020-11-16 15:00:00|377.38|371.38|377.77|371.77|377.85|371.85|376.51|370.51|0
1605539100000|2020-11-16 15:05:00|377.76|371.76|375.96|369.96|377.76|371.76|375.88|369.88|0
1605539400000|2020-11-16 15:10:00|375.95|369.95|376.96|370.96|376.98|370.98|375.89|369.89|0
1605539700000|2020-11-16 15:15:00|377|371|375.33|369.33|377|371|375.24|369.24|0
1605540000000|2020-11-16 15:20:00|375.29|369.29|374.01|368.01|375.69|369.69|374.01|368.01|0
1605540300000|2020-11-16 15:25:00|374.03|368.03|373.5|367.5|374.39|368.39|373.47|367.47|0
1605540600000|2020-11-16 15:30:00|373.52|367.52|373.97|367.97|374.36|368.36|372.17|366.17|0
1605540900000|2020-11-16 15:35:00|373.95|367.95|375.05|369.05|375.07|369.07|373.44|367.44|0
1605541200000|2020-11-16 15:40:00|375.11|369.11|374.78|368.78|375.55|369.55|374.38|368.38|0
1605541500000|2020-11-16 15:45:00|374.71|368.71|374.27|368.27|374.73|368.73|373.37|367.37|0
1605541800000|2020-11-16 15:50:00|374.26|368.26|373.54|367.54|374.46|368.46|373.41|367.41|0
1605542100000|2020-11-16 15:55:00|373.56|367.56|374.18|368.18|374.26|368.26|373.35|367.35|0
1605542400000|2020-11-16 16:00:00|374.2|368.2|373.84|367.84|374.32|368.32|373.54|367.54|0
1605542700000|2020-11-16 16:05:00|373.86|367.86|375.02|369.02|375.07|369.07|373.8|367.8|0
1605543000000|2020-11-16 16:10:00|375|369|377.12|371.12|377.13|371.13|375|369|0
1605543300000|2020-11-16 16:15:00|377.1|371.1|377.48|371.48|377.52|371.52|376.78|370.78|0
1605543600000|2020-11-16 16:20:00|377.49|371.49|376.33|370.33|377.49|371.49|376.25|370.25|0
1605543900000|2020-11-16 16:25:00|376.31|370.31|376.31|370.31|377.01|371.01|375.8|369.8|0
1605544200000|2020-11-16 16:30:00|376.29|370.29|376.16|370.16|376.97|370.97|376.16|370.16|0
1605544500000|2020-11-16 16:35:00|376.08|370.08|375.86|369.86|376.17|370.17|375.27|369.27|0
1605544800000|2020-11-16 16:40:00|375.88|369.88|376.26|370.26|376.34|370.34|375.43|369.43|0
1605545100000|2020-11-16 16:45:00|376.24|370.24|375.87|369.87|376.73|370.73|375.81|369.81|0
1605545400000|2020-11-16 16:50:00|375.89|369.89|375.89|369.89|376.16|370.16|375.39|369.39|0
1605545700000|2020-11-16 16:55:00|375.9|369.9|376.46|370.46|376.57|370.57|375.77|369.77|0
1605546000000|2020-11-16 17:00:00|376.44|370.44|376.22|370.22|376.76|370.76|376.15|370.15|0
1605546300000|2020-11-16 17:05:00|376.16|370.16|375.97|369.97|376.31|370.31|375.69|369.69|0
1605546600000|2020-11-16 17:10:00|375.96|369.96|376.05|370.05|376.05|370.05|375.77|369.77|0
1605546900000|2020-11-16 17:15:00|376.02|370.02|375.45|369.45|376.7|370.7|375.45|369.45|0
1605547200000|2020-11-16 17:20:00|375.42|369.42|375.52|369.52|375.61|369.61|374.78|368.78|0
1605547500000|2020-11-16 17:25:00|375.54|369.54|375.2|369.2|375.59|369.59|375.11|369.11|0
1605547800000|2020-11-16 17:30:00|375.18|369.18|374.65|368.65|375.26|369.26|374.65|368.65|0
1605548100000|2020-11-16 17:35:00|374.58|368.58|374.7|368.7|374.97|368.97|374.53|368.53|0
1605548400000|2020-11-16 17:40:00|374.76|368.76|374.21|368.21|374.88|368.88|374.11|368.11|0
1605548700000|2020-11-16 17:45:00|374.14|368.14|375.03|369.03|375.09|369.09|374.11|368.11|0
1605549000000|2020-11-16 17:50:00|375.12|369.12|374.78|368.78|375.39|369.39|374.73|368.73|0
1605549300000|2020-11-16 17:55:00|374.8|368.8|374.68|368.68|374.8|368.8|374.27|368.27|0
1605549600000|2020-11-16 18:00:00|374.69|368.69|375.16|369.16|375.52|369.52|374.55|368.55|0
1605549900000|2020-11-16 18:05:00|375.17|369.17|375.59|369.59|375.9|369.9|375.17|369.17|0
1605550200000|2020-11-16 18:10:00|375.58|369.58|375.05|369.05|375.66|369.66|375.05|369.05|0
1605550500000|2020-11-16 18:15:00|375.04|369.04|376.02|370.02|376.05|370.05|375.04|369.04|0
1605550800000|2020-11-16 18:20:00|376.01|370.01|375.2|369.2|376.01|370.01|375.17|369.17|0
1605551100000|2020-11-16 18:25:00|375.15|369.15|374.71|368.71|375.44|369.44|374.71|368.71|0
1605551400000|2020-11-16 18:30:00|374.69|368.69|375.24|369.24|375.27|369.27|374.39|368.39|0
1605551700000|2020-11-16 18:35:00|375.27|369.27|374.84|368.84|375.55|369.55|374.8|368.8|0
1605552000000|2020-11-16 18:40:00|374.81|368.81|374.63|368.63|374.9|368.9|374.26|368.26|0
1605552300000|2020-11-16 18:45:00|374.62|368.62|374.83|368.83|374.9|368.9|374.48|368.48|0
1605552600000|2020-11-16 18:50:00|374.85|368.85|375.71|369.71|375.71|369.71|374.85|368.85|0
1605552900000|2020-11-16 18:55:00|375.73|369.73|376.44|370.44|376.73|370.73|375.73|369.73|0
1605553200000|2020-11-16 19:00:00|376.41|370.41|376.59|370.59|376.59|370.59|376.04|370.04|0
1605553500000|2020-11-16 19:05:00|376.53|370.53|377.25|371.25|377.48|371.48|376.32|370.32|0
1605553800000|2020-11-16 19:10:00|377.24|371.24|377.76|371.76|377.89|371.89|376.9|370.9|0
1605554100000|2020-11-16 19:15:00|377.77|371.77|377.84|371.84|378.05|372.05|377.61|371.61|0
1605554400000|2020-11-16 19:20:00|377.86|371.86|378.74|372.74|378.77|372.77|377.81|371.81|0
1605554700000|2020-11-16 19:25:00|378.77|372.77|379.06|373.06|379.26|373.26|378.73|372.73|0
1605555000000|2020-11-16 19:30:00|379.05|373.05|378.73|372.73|379.07|373.07|378.29|372.29|0
1605555300000|2020-11-16 19:35:00|378.77|372.77|378.07|372.07|378.77|372.77|377.84|371.84|0
1605555600000|2020-11-16 19:40:00|378.06|372.06|378.28|372.28|378.38|372.38|377.88|371.88|0
1605555900000|2020-11-16 19:45:00|378.29|372.29|377.66|371.66|378.47|372.47|377.66|371.66|0
1605556200000|2020-11-16 19:50:00|377.7|371.7|377.92|371.92|378.06|372.06|377.7|371.7|0
1605556500000|2020-11-16 19:55:00|377.9|371.9|377.95|371.95|378.13|372.13|377.72|371.72|0
1605556800000|2020-11-16 20:00:00|377.92|371.92|378.47|372.47|378.47|372.47|377.89|371.89|0
1605557100000|2020-11-16 20:05:00|378.48|372.48|378.51|372.51|378.69|372.69|378.31|372.31|0
1605557400000|2020-11-16 20:10:00|378.48|372.48|378.21|372.21|378.48|372.48|378.13|372.13|0
1605557700000|2020-11-16 20:15:00|378.19|372.19|378.17|372.17|378.75|372.75|378.16|372.16|0
1605558000000|2020-11-16 20:20:00|378.16|372.16|378.14|372.14|378.55|372.55|378.12|372.12|0
1605558300000|2020-11-16 20:25:00|378.11|372.11|378.28|372.28|378.38|372.38|377.64|371.64|0
1605558600000|2020-11-16 20:30:00|378.29|372.29|380.13|374.13|380.13|374.13|378.28|372.28|0
1605558900000|2020-11-16 20:35:00|380.14|374.14|379.4|373.4|380.15|374.15|379.24|373.24|0
1605559200000|2020-11-16 20:40:00|379.38|373.38|379.32|373.32|379.65|373.65|379.25|373.25|0
1605559500000|2020-11-16 20:45:00|379.24|373.24|378.93|372.93|379.51|373.51|378.61|372.61|0
1605559800000|2020-11-16 20:50:00|378.89|372.89|379.36|373.36|379.64|373.64|378.83|372.83|0
1605560100000|2020-11-16 20:55:00|379.37|373.37|379.06|373.06|379.52|373.52|378.85|372.85|0
1605623400000|2020-11-17 14:30:00|376.29|370.29|379.18|373.18|379.18|373.18|376.12|370.12|0
1605623700000|2020-11-17 14:35:00|379.04|373.04|379.94|373.94|379.94|373.94|377.76|371.76|0
1605624000000|2020-11-17 14:40:00|379.91|373.91|383.6|377.6|383.64|377.64|379.83|373.83|0
1605624300000|2020-11-17 14:45:00|383.63|377.63|384.43|378.43|385.53|379.53|382.13|376.13|0
1605624600000|2020-11-17 14:50:00|384.29|378.29|387.3|381.3|387.33|381.33|383.25|377.25|0
1605624900000|2020-11-17 14:55:00|387.26|381.26|385.33|379.33|387.27|381.27|384.67|378.67|0
1605625200000|2020-11-17 15:00:00|385.26|379.26|383.94|377.94|386.56|380.56|382.99|376.99|0
1605625500000|2020-11-17 15:05:00|383.87|377.87|383.4|377.4|384.63|378.63|382.99|376.99|0
1605625800000|2020-11-17 15:10:00|383.51|377.51|381.27|375.27|383.51|377.51|380.62|374.62|0
1605626100000|2020-11-17 15:15:00|381.31|375.31|381.63|375.63|381.87|375.87|380.11|374.11|0
1605626400000|2020-11-17 15:20:00|381.6|375.6|382.8|376.8|383.37|377.37|381.29|375.29|0
1605626700000|2020-11-17 15:25:00|382.79|376.79|381.65|375.65|382.79|376.79|381.41|375.41|0
1605627000000|2020-11-17 15:30:00|381.64|375.64|380.64|374.64|381.7|375.7|380.02|374.02|0
1605627300000|2020-11-17 15:35:00|380.65|374.65|381.57|375.57|381.58|375.58|379.93|373.93|0
1605627600000|2020-11-17 15:40:00|381.58|375.58|382.93|376.93|383.13|377.13|381.37|375.37|0
1605627900000|2020-11-17 15:45:00|382.67|376.67|382.67|376.67|383.09|377.09|382.04|376.04|0
1605628200000|2020-11-17 15:50:00|382.63|376.63|382.1|376.1|382.73|376.73|381.89|375.89|0
1605628500000|2020-11-17 15:55:00|381.99|375.99|379.86|373.86|382.01|376.01|379.71|373.71|0
1605628800000|2020-11-17 16:00:00|379.93|373.93|380.14|374.14|380.14|374.14|379.22|373.22|0
1605629100000|2020-11-17 16:05:00|380.2|374.2|380.21|374.21|380.32|374.32|379.82|373.82|0
1605629400000|2020-11-17 16:10:00|380.19|374.19|381.35|375.35|381.35|375.35|379.93|373.93|0
1605629700000|2020-11-17 16:15:00|381.31|375.31|382.1|376.1|382.49|376.49|380.91|374.91|0
1605630000000|2020-11-17 16:20:00|382.08|376.08|383.1|377.1|383.29|377.29|382.08|376.08|0
1605630300000|2020-11-17 16:25:00|383.17|377.17|383.31|377.31|383.55|377.55|382.41|376.41|0
1605630600000|2020-11-17 16:30:00|383.32|377.32|383.19|377.19|383.73|377.73|382.89|376.89|0
1605630900000|2020-11-17 16:35:00|383.18|377.18|383.91|377.91|384.03|378.03|383.18|377.18|0
1605631200000|2020-11-17 16:40:00|383.88|377.88|383.25|377.25|383.88|377.88|383.07|377.07|0
1605631500000|2020-11-17 16:45:00|383.26|377.26|382.21|376.21|383.27|377.27|382.06|376.06|0
1605631800000|2020-11-17 16:50:00|382.2|376.2|382.32|376.32|382.58|376.58|381.76|375.76|0
1605632100000|2020-11-17 16:55:00|382.31|376.31|381.88|375.88|382.62|376.62|381.88|375.88|0
1605632400000|2020-11-17 17:00:00|381.89|375.89|382.21|376.21|382.6|376.6|381.89|375.89|0
1605632700000|2020-11-17 17:05:00|382.29|376.29|382.8|376.8|382.8|376.8|381.82|375.82|0
1605633000000|2020-11-17 17:10:00|382.79|376.79|383.21|377.21|383.26|377.26|382.48|376.48|0
1605633300000|2020-11-17 17:15:00|383.16|377.16|383.86|377.86|384.67|378.67|383.13|377.13|0
1605633600000|2020-11-17 17:20:00|383.8|377.8|384.53|378.53|384.55|378.55|383.7|377.7|0
1605633900000|2020-11-17 17:25:00|384.51|378.51|385.01|379.01|385.18|379.18|384.48|378.48|0
1605634200000|2020-11-17 17:30:00|385.03|379.03|385.36|379.36|385.5|379.5|384.72|378.72|0
1605634500000|2020-11-17 17:35:00|385.33|379.33|386.02|380.02|386.13|380.13|385.32|379.32|0
1605634800000|2020-11-17 17:40:00|385.98|379.98|385.51|379.51|386.24|380.24|385.4|379.4|0
1605635100000|2020-11-17 17:45:00|385.42|379.42|385.47|379.47|385.8|379.8|385.04|379.04|0
1605635400000|2020-11-17 17:50:00|385.45|379.45|385.37|379.37|385.65|379.65|384.85|378.85|0
1605635700000|2020-11-17 17:55:00|385.39|379.39|385.64|379.64|385.68|379.68|385.39|379.39|0
1605636000000|2020-11-17 18:00:00|385.59|379.59|385.11|379.11|385.98|379.98|385.11|379.11|0
1605636300000|2020-11-17 18:05:00|385.13|379.13|384.96|378.96|385.42|379.42|384.85|378.85|0
1605636600000|2020-11-17 18:10:00|384.97|378.97|385.12|379.12|385.12|379.12|384.57|378.57|0
1605636900000|2020-11-17 18:15:00|385.13|379.13|385.19|379.19|385.21|379.21|384.69|378.69|0
1605637200000|2020-11-17 18:20:00|385.18|379.18|385.16|379.16|385.51|379.51|385.13|379.13|0
1605637500000|2020-11-17 18:25:00|385.13|379.13|385.18|379.18|385.6|379.6|385.13|379.13|0
1605637800000|2020-11-17 18:30:00|385.2|379.2|385.25|379.25|385.47|379.47|385.04|379.04|0
1605638100000|2020-11-17 18:35:00|385.23|379.23|385.32|379.32|385.47|379.47|385.18|379.18|0
1605638400000|2020-11-17 18:40:00|385.34|379.34|384.34|378.34|385.34|379.34|384.23|378.23|0
1605638700000|2020-11-17 18:45:00|384.32|378.32|384.02|378.02|384.36|378.36|383.81|377.81|0
1605639000000|2020-11-17 18:50:00|384.01|378.01|383.24|377.24|384.06|378.06|383.15|377.15|0
1605639300000|2020-11-17 18:55:00|383.2|377.2|383.63|377.63|383.63|377.63|383.19|377.19|0
1605639600000|2020-11-17 19:00:00|383.62|377.62|384.26|378.26|384.45|378.45|383.62|377.62|0
1605639900000|2020-11-17 19:05:00|384.28|378.28|384.09|378.09|384.51|378.51|383.94|377.94|0
1605640200000|2020-11-17 19:10:00|384.06|378.06|384.64|378.64|384.66|378.66|384.03|378.03|0
1605640500000|2020-11-17 19:15:00|384.65|378.65|384.75|378.75|384.84|378.84|384.52|378.52|0
1605640800000|2020-11-17 19:20:00|384.76|378.76|384.48|378.48|385.02|379.02|384.32|378.32|0
1605641100000|2020-11-17 19:25:00|384.46|378.46|384.43|378.43|384.53|378.53|384.17|378.17|0
1605641400000|2020-11-17 19:30:00|384.38|378.38|384.81|378.81|384.94|378.94|384.38|378.38|0
1605641700000|2020-11-17 19:35:00|384.74|378.74|383.98|377.98|384.88|378.88|383.83|377.83|0
1605642000000|2020-11-17 19:40:00|383.92|377.92|383.8|377.8|383.92|377.92|383.49|377.49|0
1605642300000|2020-11-17 19:45:00|383.81|377.81|383.73|377.73|383.87|377.87|383.61|377.61|0
1605642600000|2020-11-17 19:50:00|383.74|377.74|385.32|379.32|385.35|379.35|383.74|377.74|0
1605642900000|2020-11-17 19:55:00|385.3|379.3|384.97|378.97|385.76|379.76|384.97|378.97|0
1605643200000|2020-11-17 20:00:00|385|379|384.53|378.53|385|379|384.4|378.4|0
1605643500000|2020-11-17 20:05:00|384.51|378.51|384.08|378.08|384.55|378.55|384.06|378.06|0
1605643800000|2020-11-17 20:10:00|384.09|378.09|382.98|376.98|384.09|378.09|382.96|376.96|0
1605644100000|2020-11-17 20:15:00|382.99|376.99|384.34|378.34|384.42|378.42|382.85|376.85|0
1605644400000|2020-11-17 20:20:00|384.29|378.29|383.79|377.79|384.45|378.45|383.59|377.59|0
1605644700000|2020-11-17 20:25:00|383.78|377.78|384.31|378.31|384.39|378.39|383.73|377.73|0
1605645000000|2020-11-17 20:30:00|384.3|378.3|383.75|377.75|384.36|378.36|383.72|377.72|0
1605645300000|2020-11-17 20:35:00|383.67|377.67|383.65|377.65|383.94|377.94|383.34|377.34|0
1605645600000|2020-11-17 20:40:00|383.69|377.69|383.14|377.14|383.71|377.71|382.99|376.99|0
1605645900000|2020-11-17 20:45:00|383.12|377.12|383.49|377.49|384.14|378.14|383.06|377.06|0
1605646200000|2020-11-17 20:50:00|383.5|377.5|383.61|377.61|384.08|378.08|383.2|377.2|0
1605646500000|2020-11-17 20:55:00|383.58|377.58|383.79|377.79|384.11|378.11|383.29|377.29|0
1605709800000|2020-11-18 14:30:00|390.05|384.05|389.66|383.66|390.98|384.98|389.66|383.66|0
1605710100000|2020-11-18 14:35:00|389.65|383.65|389.1|383.1|391.31|385.31|389|383|0
1605710400000|2020-11-18 14:40:00|389.06|383.06|389.23|383.23|390.2|384.2|388.93|382.93|0
1605710700000|2020-11-18 14:45:00|389.13|383.13|385.8|379.8|389.19|383.19|385.75|379.75|0
1605711000000|2020-11-18 14:50:00|385.76|379.76|386.52|380.52|386.52|380.52|384.93|378.93|0
1605711300000|2020-11-18 14:55:00|386.7|380.7|384.51|378.51|386.76|380.76|384.19|378.19|0
1605711600000|2020-11-18 15:00:00|384.53|378.53|385.71|379.71|386.13|380.13|384.53|378.53|0
1605711900000|2020-11-18 15:05:00|385.75|379.75|383.54|377.54|385.85|379.85|383|377|0
1605712200000|2020-11-18 15:10:00|383.57|377.57|384.22|378.22|384.78|378.78|383.57|377.57|0
1605712500000|2020-11-18 15:15:00|384.15|378.15|385.11|379.11|385.63|379.63|384.15|378.15|0
1605712800000|2020-11-18 15:20:00|385.13|379.13|386.38|380.38|386.38|380.38|384.67|378.67|0
1605713100000|2020-11-18 15:25:00|386.37|380.37|385.19|379.19|386.56|380.56|385.17|379.17|0
1605713400000|2020-11-18 15:30:00|385.21|379.21|385.74|379.74|385.74|379.74|385.05|379.05|0
1605713700000|2020-11-18 15:35:00|385.73|379.73|387.17|381.17|387.17|381.17|385.73|379.73|0
1605714000000|2020-11-18 15:40:00|387.25|381.25|387.05|381.05|387.49|381.49|386.4|380.4|0
1605714300000|2020-11-18 15:45:00|387.06|381.06|387.03|381.03|387.38|381.38|386.74|380.74|0
1605714600000|2020-11-18 15:50:00|387.02|381.02|386.24|380.24|387.04|381.04|385.72|379.72|0
1605714900000|2020-11-18 15:55:00|386.29|380.29|386.52|380.52|387.01|381.01|386.29|380.29|0
1605715200000|2020-11-18 16:00:00|386.51|380.51|387.43|381.43|387.9|381.9|386.46|380.46|0
1605715500000|2020-11-18 16:05:00|387.5|381.5|386.6|380.6|387.82|381.82|386.37|380.37|0
1605715800000|2020-11-18 16:10:00|386.65|380.65|387.35|381.35|387.72|381.72|386.65|380.65|0
1605716100000|2020-11-18 16:15:00|387.25|381.25|387.49|381.49|387.55|381.55|386.91|380.91|0
1605716400000|2020-11-18 16:20:00|387.45|381.45|385.98|379.98|387.66|381.66|385.9|379.9|0
1605716700000|2020-11-18 16:25:00|385.87|379.87|386.81|380.81|386.85|380.85|385.74|379.74|0
1605717000000|2020-11-18 16:30:00|386.82|380.82|387.62|381.62|387.64|381.64|386.47|380.47|0
1605717300000|2020-11-18 16:35:00|387.6|381.6|388.46|382.46|388.66|382.66|387.6|381.6|0
1605717600000|2020-11-18 16:40:00|388.53|382.53|388.6|382.6|388.85|382.85|388.23|382.23|0
1605717900000|2020-11-18 16:45:00|388.62|382.62|388.3|382.3|388.81|382.81|388.2|382.2|0
1605718200000|2020-11-18 16:50:00|388.31|382.31|388.15|382.15|388.63|382.63|387.94|381.94|0
1605718500000|2020-11-18 16:55:00|388.17|382.17|388.4|382.4|388.71|382.71|388.17|382.17|0
1605718800000|2020-11-18 17:00:00|388.35|382.35|388.56|382.56|388.62|382.62|388.14|382.14|0
1605719100000|2020-11-18 17:05:00|388.58|382.58|389.53|383.53|390.08|384.08|388.53|382.53|0
1605719400000|2020-11-18 17:10:00|389.54|383.54|389.89|383.89|389.89|383.89|388.92|382.92|0
1605719700000|2020-11-18 17:15:00|389.85|383.85|388.74|382.74|389.9|383.9|388.63|382.63|0
1605720000000|2020-11-18 17:20:00|388.76|382.76|388.91|382.91|389.48|383.48|388.7|382.7|0
1605720300000|2020-11-18 17:25:00|389|383|388.69|382.69|389.14|383.14|388.59|382.59|0
1605720600000|2020-11-18 17:30:00|388.7|382.7|388.2|382.2|388.73|382.73|387.79|381.79|0
1605720900000|2020-11-18 17:35:00|388.23|382.23|386.83|380.83|388.24|382.24|386.67|380.67|0
1605721200000|2020-11-18 17:40:00|386.73|380.73|387.42|381.42|387.45|381.45|386.65|380.65|0
1605721500000|2020-11-18 17:45:00|387.41|381.41|387.26|381.26|387.87|381.87|387.13|381.13|0
1605721800000|2020-11-18 17:50:00|387.28|381.28|387.8|381.8|387.89|381.89|387.26|381.26|0
1605722100000|2020-11-18 17:55:00|387.85|381.85|387.36|381.36|388.06|382.06|387.3|381.3|0
1605722400000|2020-11-18 18:00:00|387.39|381.39|387.49|381.49|387.54|381.54|387.06|381.06|0
1605722700000|2020-11-18 18:05:00|387.47|381.47|387.3|381.3|387.47|381.47|387.1|381.1|0
1605723000000|2020-11-18 18:10:00|387.31|381.31|387.34|381.34|387.43|381.43|387.02|381.02|0
1605723300000|2020-11-18 18:15:00|387.28|381.28|388.91|382.91|389.06|383.06|387.27|381.27|0
1605723600000|2020-11-18 18:20:00|388.78|382.78|388.91|382.91|389.62|383.62|388.78|382.78|0
1605723900000|2020-11-18 18:25:00|388.93|382.93|389.19|383.19|389.56|383.56|388.83|382.83|0
1605724200000|2020-11-18 18:30:00|389.2|383.2|388.84|382.84|389.2|383.2|388.22|382.22|0
1605724500000|2020-11-18 18:35:00|388.8|382.8|389.32|383.32|389.47|383.47|388.76|382.76|0
1605724800000|2020-11-18 18:40:00|389.29|383.29|388.39|382.39|389.29|383.29|388.37|382.37|0
1605725100000|2020-11-18 18:45:00|388.38|382.38|386.81|380.81|388.38|382.38|386.73|380.73|0
1605725400000|2020-11-18 18:50:00|386.8|380.8|386.1|380.1|386.89|380.89|385.75|379.75|0
1605725700000|2020-11-18 18:55:00|386.34|380.34|386.17|380.17|386.48|380.48|386.1|380.1|0
1605726000000|2020-11-18 19:00:00|386.2|380.2|386.39|380.39|386.52|380.52|385.91|379.91|0
1605726300000|2020-11-18 19:05:00|386.37|380.37|385.9|379.9|386.37|380.37|385.69|379.69|0
1605726600000|2020-11-18 19:10:00|385.87|379.87|385.16|379.16|385.94|379.94|385.16|379.16|0
1605726900000|2020-11-18 19:15:00|385.09|379.09|383.7|377.7|385.09|379.09|383.61|377.61|0
1605727200000|2020-11-18 19:20:00|383.71|377.71|382.76|376.76|383.73|377.73|382.63|376.63|0
1605727500000|2020-11-18 19:25:00|382.77|376.77|381.28|375.28|382.79|376.79|381.25|375.25|0
1605727800000|2020-11-18 19:30:00|381.33|375.33|382.67|376.67|382.72|376.72|381.2|375.2|0
1605728100000|2020-11-18 19:35:00|382.84|376.84|383.49|377.49|383.54|377.54|382.71|376.71|0
1605728400000|2020-11-18 19:40:00|383.5|377.5|384.43|378.43|384.51|378.51|383.49|377.49|0
1605728700000|2020-11-18 19:45:00|384.45|378.45|384.35|378.35|384.65|378.65|384.06|378.06|0
1605729000000|2020-11-18 19:50:00|384.33|378.33|385.26|379.26|385.26|379.26|384.15|378.15|0
1605729300000|2020-11-18 19:55:00|385.15|379.15|384.46|378.46|385.48|379.48|384.43|378.43|0
1605729600000|2020-11-18 20:00:00|384.43|378.43|382.63|376.63|384.48|378.48|382.63|376.63|0
1605729900000|2020-11-18 20:05:00|382.59|376.59|382.64|376.64|382.64|376.64|381.89|375.89|0
1605730200000|2020-11-18 20:10:00|382.65|376.65|382.51|376.51|382.71|376.71|382.34|376.34|0
1605730500000|2020-11-18 20:15:00|382.49|376.49|382.54|376.54|383.07|377.07|382.48|376.48|0
1605730800000|2020-11-18 20:20:00|382.48|376.48|382.79|376.79|382.91|376.91|381.83|375.83|0
1605731100000|2020-11-18 20:25:00|382.81|376.81|382.04|376.04|382.99|376.99|382.02|376.02|0
1605731400000|2020-11-18 20:30:00|382.03|376.03|381.15|375.15|382.03|376.03|381.15|375.15|0
1605731700000|2020-11-18 20:35:00|381.17|375.17|380.5|374.5|381.3|375.3|380.28|374.28|0
1605732000000|2020-11-18 20:40:00|380.6|374.6|379.28|373.28|380.71|374.71|379.24|373.24|0
1605732300000|2020-11-18 20:45:00|379.37|373.37|379.09|373.09|379.78|373.78|378.74|372.74|0
1605732600000|2020-11-18 20:50:00|379.11|373.11|378.9|372.9|379.78|373.78|378.84|372.84|0
1605732900000|2020-11-18 20:55:00|378.87|372.87|379.08|373.08|379.39|373.39|378.59|372.59|0
1605796200000|2020-11-19 14:30:00|378.05|372.05|378.01|372.01|378.74|372.74|377.57|371.57|0
1605796500000|2020-11-19 14:35:00|378.04|372.04|381.69|375.69|381.95|375.95|378.04|372.04|0
1605796800000|2020-11-19 14:40:00|381.56|375.56|379.3|373.3|381.56|375.56|379|373|0
1605797100000|2020-11-19 14:45:00|378.62|372.62|379.98|373.98|380.5|374.5|378.27|372.27|0
1605797400000|2020-11-19 14:50:00|380.02|374.02|381.1|375.1|381.56|375.56|379.77|373.77|0
1605797700000|2020-11-19 14:55:00|381.08|375.08|379.27|373.27|381.08|375.08|379.1|373.1|0
1605798000000|2020-11-19 15:00:00|379.24|373.24|378.7|372.7|379.6|373.6|377.88|371.88|0
1605798300000|2020-11-19 15:05:00|378.64|372.64|379.51|373.51|379.91|373.91|378.63|372.63|0
1605798600000|2020-11-19 15:10:00|379.53|373.53|380.55|374.55|380.83|374.83|379.08|373.08|0
1605798900000|2020-11-19 15:15:00|380.56|374.56|379.4|373.4|380.58|374.58|378.66|372.66|0
1605799200000|2020-11-19 15:20:00|379.39|373.39|379.44|373.44|379.95|373.95|379.2|373.2|0
1605799500000|2020-11-19 15:25:00|379.45|373.45|379.15|373.15|379.45|373.45|378.41|372.41|0
1605799800000|2020-11-19 15:30:00|379.16|373.16|377.93|371.93|379.36|373.36|377.93|371.93|0
1605800100000|2020-11-19 15:35:00|377.9|371.9|378.48|372.48|378.84|372.84|377.6|371.6|0
1605800400000|2020-11-19 15:40:00|378.51|372.51|379.42|373.42|379.79|373.79|378.51|372.51|0
1605800700000|2020-11-19 15:45:00|379.43|373.43|380.01|374.01|380.13|374.13|379.35|373.35|0
1605801000000|2020-11-19 15:50:00|379.98|373.98|379.53|373.53|380.24|374.24|379.51|373.51|0
1605801300000|2020-11-19 15:55:00|379.52|373.52|379.93|373.93|379.93|373.93|379.12|373.12|0
1605801600000|2020-11-19 16:00:00|379.99|373.99|381.19|375.19|381.42|375.42|379.99|373.99|0
1605801900000|2020-11-19 16:05:00|381.12|375.12|380.6|374.6|381.18|375.18|380.36|374.36|0
1605802200000|2020-11-19 16:10:00|380.54|374.54|380.49|374.49|380.67|374.67|380.08|374.08|0
1605802500000|2020-11-19 16:15:00|380.5|374.5|381.92|375.92|381.92|375.92|380.39|374.39|0
1605802800000|2020-11-19 16:20:00|381.89|375.89|381.79|375.79|381.93|375.93|381.39|375.39|0
1605803100000|2020-11-19 16:25:00|381.77|375.77|381.49|375.49|381.89|375.89|381.39|375.39|0
1605803400000|2020-11-19 16:30:00|381.46|375.46|381.32|375.32|382.07|376.07|381.06|375.06|0
1605803700000|2020-11-19 16:35:00|381.33|375.33|381.31|375.31|381.42|375.42|380.81|374.81|0
1605804000000|2020-11-19 16:40:00|381.3|375.3|380.82|374.82|381.35|375.35|380.76|374.76|0
1605804300000|2020-11-19 16:45:00|380.83|374.83|380.72|374.72|380.95|374.95|380.33|374.33|0
1605804600000|2020-11-19 16:50:00|380.73|374.73|380.23|374.23|380.73|374.73|379.96|373.96|0
1605804900000|2020-11-19 16:55:00|380.22|374.22|380.33|374.33|380.78|374.78|380.22|374.22|0
1605805200000|2020-11-19 17:00:00|380.32|374.32|380.54|374.54|380.54|374.54|380.1|374.1|0
1605805500000|2020-11-19 17:05:00|380.49|374.49|380.4|374.4|380.58|374.58|380.24|374.24|0
1605805800000|2020-11-19 17:10:00|380.42|374.42|381.25|375.25|381.34|375.34|380.42|374.42|0
1605806100000|2020-11-19 17:15:00|381.23|375.23|380.88|374.88|381.23|375.23|380.82|374.82|0
1605806400000|2020-11-19 17:20:00|380.87|374.87|381.01|375.01|381.24|375.24|380.61|374.61|0
1605806700000|2020-11-19 17:25:00|381.03|375.03|380.27|374.27|381.03|375.03|379.9|373.9|0
1605807000000|2020-11-19 17:30:00|380.33|374.33|380.13|374.13|380.41|374.41|379.87|373.87|0
1605807300000|2020-11-19 17:35:00|380.14|374.14|380.36|374.36|380.36|374.36|379.87|373.87|0
1605807600000|2020-11-19 17:40:00|380.35|374.35|379.68|373.68|380.35|374.35|379.67|373.67|0
1605807900000|2020-11-19 17:45:00|379.69|373.69|379.21|373.21|379.75|373.75|378.83|372.83|0
1605808200000|2020-11-19 17:50:00|379.19|373.19|378.8|372.8|379.25|373.25|378.73|372.73|0
1605808500000|2020-11-19 17:55:00|378.86|372.86|378.71|372.71|379.02|373.02|378.66|372.66|0
1605808800000|2020-11-19 18:00:00|378.72|372.72|379.68|373.68|379.68|373.68|378.64|372.64|0
1605809100000|2020-11-19 18:05:00|379.67|373.67|379.61|373.61|379.77|373.77|379.29|373.29|0
1605809400000|2020-11-19 18:10:00|379.62|373.62|379.26|373.26|379.62|373.62|379.03|373.03|0
1605809700000|2020-11-19 18:15:00|379.27|373.27|379.82|373.82|379.82|373.82|379.21|373.21|0
1605810000000|2020-11-19 18:20:00|379.86|373.86|379.78|373.78|380.03|374.03|379.6|373.6|0
1605810300000|2020-11-19 18:25:00|379.8|373.8|379.57|373.57|379.94|373.94|379.41|373.41|0
1605810600000|2020-11-19 18:30:00|379.59|373.59|379.1|373.1|379.92|373.92|379.1|373.1|0
1605810900000|2020-11-19 18:35:00|379.09|373.09|378.81|372.81|379.09|373.09|378.76|372.76|0
1605811200000|2020-11-19 18:40:00|378.83|372.83|378.72|372.72|378.88|372.88|378.54|372.54|0
1605811500000|2020-11-19 18:45:00|378.76|372.76|379.01|373.01|379.03|373.03|378.69|372.69|0
1605811800000|2020-11-19 18:50:00|379.02|373.02|379.2|373.2|379.2|373.2|378.88|372.88|0
1605812100000|2020-11-19 18:55:00|379.23|373.23|378.94|372.94|379.46|373.46|378.89|372.89|0
1605812400000|2020-11-19 19:00:00|378.99|372.99|379.21|373.21|379.27|373.27|378.88|372.88|0
1605812700000|2020-11-19 19:05:00|379.2|373.2|379.74|373.74|379.77|373.77|379.05|373.05|0
1605813000000|2020-11-19 19:10:00|379.73|373.73|379.47|373.47|379.92|373.92|379.43|373.43|0
1605813300000|2020-11-19 19:15:00|379.51|373.51|379.11|373.11|379.57|373.57|379.07|373.07|0
1605813600000|2020-11-19 19:20:00|379.13|373.13|379.06|373.06|379.24|373.24|378.86|372.86|0
1605813900000|2020-11-19 19:25:00|379.08|373.08|378.47|372.47|379.13|373.13|378.43|372.43|0
1605814200000|2020-11-19 19:30:00|378.45|372.45|378.9|372.9|378.9|372.9|378.42|372.42|0
1605814500000|2020-11-19 19:35:00|378.96|372.96|379.93|373.93|380.09|374.09|378.96|372.96|0
1605814800000|2020-11-19 19:40:00|379.89|373.89|380.75|374.75|380.8|374.8|379.85|373.85|0
1605815100000|2020-11-19 19:45:00|380.76|374.76|380.32|374.32|380.88|374.88|380.2|374.2|0
1605815400000|2020-11-19 19:50:00|380.33|374.33|379.86|373.86|380.55|374.55|379.86|373.86|0
1605815700000|2020-11-19 19:55:00|379.85|373.85|380.35|374.35|380.39|374.39|379.72|373.72|0
1605816000000|2020-11-19 20:00:00|380.34|374.34|380.22|374.22|380.57|374.57|380.06|374.06|0
1605816300000|2020-11-19 20:05:00|380.17|374.17|379.86|373.86|380.45|374.45|379.86|373.86|0
1605816600000|2020-11-19 20:10:00|379.88|373.88|380.53|374.53|380.61|374.61|379.88|373.88|0
1605816900000|2020-11-19 20:15:00|380.59|374.59|380.24|374.24|380.77|374.77|380.19|374.19|0
1605817200000|2020-11-19 20:20:00|380.25|374.25|380.07|374.07|380.27|374.27|379.94|373.94|0
1605817500000|2020-11-19 20:25:00|380.08|374.08|377.04|371.04|380.21|374.21|376.67|370.67|0
1605817800000|2020-11-19 20:30:00|376.92|370.92|379.72|373.72|379.72|373.72|376.83|370.83|0
1605818100000|2020-11-19 20:35:00|379.74|373.74|379.29|373.29|379.74|373.74|379.01|373.01|0
1605818400000|2020-11-19 20:40:00|379.32|373.32|379.41|373.41|379.86|373.86|379.28|373.28|0
1605818700000|2020-11-19 20:45:00|379.31|373.31|378.58|372.58|379.61|373.61|378.58|372.58|0
1605819000000|2020-11-19 20:50:00|378.65|372.65|378.98|372.98|379.19|373.19|378.65|372.65|0
1605819300000|2020-11-19 20:55:00|379.07|373.07|379.63|373.63|379.83|373.83|378.74|372.74|0
1605882600000|2020-11-20 14:30:00|379.09|373.09|378.74|372.74|379.47|373.47|378.45|372.45|0
1605882900000|2020-11-20 14:35:00|378.62|372.62|380.41|374.41|381.29|375.29|378.3|372.3|0
1605883200000|2020-11-20 14:40:00|380.4|374.4|380.77|374.77|381.66|375.66|379.95|373.95|0
1605883500000|2020-11-20 14:45:00|380.76|374.76|380.21|374.21|381.25|375.25|380.03|374.03|0
1605883800000|2020-11-20 14:50:00|380.19|374.19|377.46|371.46|380.19|374.19|377.46|371.46|0
1605884100000|2020-11-20 14:55:00|377.4|371.4|376.48|370.48|377.4|371.4|375.71|369.71|0
1605884400000|2020-11-20 15:00:00|376.54|370.54|376.66|370.66|376.83|370.83|376.08|370.08|0
1605884700000|2020-11-20 15:05:00|376.71|370.71|376.89|370.89|377.94|371.94|376.64|370.64|0
1605885000000|2020-11-20 15:10:00|376.94|370.94|376.62|370.62|377.39|371.39|376.49|370.49|0
1605885300000|2020-11-20 15:15:00|376.65|370.65|376.88|370.88|377.06|371.06|376.11|370.11|0
1605885600000|2020-11-20 15:20:00|376.85|370.85|377.73|371.73|377.83|371.83|376.62|370.62|0
1605885900000|2020-11-20 15:25:00|377.67|371.67|377.83|371.83|377.99|371.99|377.07|371.07|0
1605886200000|2020-11-20 15:30:00|377.82|371.82|378.26|372.26|378.27|372.27|377.72|371.72|0
1605886500000|2020-11-20 15:35:00|378.27|372.27|379.7|373.7|379.79|373.79|378.26|372.26|0
1605886800000|2020-11-20 15:40:00|379.69|373.69|379.32|373.32|379.69|373.69|378.93|372.93|0
1605887100000|2020-11-20 15:45:00|379.31|373.31|378.61|372.61|379.32|373.32|378.59|372.59|0
1605887400000|2020-11-20 15:50:00|378.6|372.6|379.13|373.13|379.13|373.13|378.4|372.4|0
1605887700000|2020-11-20 15:55:00|379.11|373.11|380.22|374.22|380.24|374.24|378.71|372.71|0
1605888000000|2020-11-20 16:00:00|380.25|374.25|380.81|374.81|380.89|374.89|380.13|374.13|0
1605888300000|2020-11-20 16:05:00|380.82|374.82|380.84|374.84|380.92|374.92|380.35|374.35|0
1605888600000|2020-11-20 16:10:00|380.79|374.79|379.91|373.91|380.83|374.83|379.5|373.5|0
1605888900000|2020-11-20 16:15:00|380|374|379.76|373.76|380.01|374.01|379.31|373.31|0
1605889200000|2020-11-20 16:20:00|379.77|373.77|379.41|373.41|379.77|373.77|379.22|373.22|0
1605889500000|2020-11-20 16:25:00|379.4|373.4|378.56|372.56|379.44|373.44|378.56|372.56|0
1605889800000|2020-11-20 16:30:00|378.57|372.57|378.55|372.55|378.79|372.79|378.38|372.38|0
1605890100000|2020-11-20 16:35:00|378.57|372.57|378.6|372.6|378.85|372.85|378.51|372.51|0
1605890400000|2020-11-20 16:40:00|378.39|372.39|378.26|372.26|378.39|372.39|378.09|372.09|0
1605890700000|2020-11-20 16:45:00|378.22|372.22|377.25|371.25|378.26|372.26|377.22|371.22|0
1605891000000|2020-11-20 16:50:00|377.24|371.24|377.24|371.24|377.32|371.32|376.85|370.85|0
1605891300000|2020-11-20 16:55:00|377.3|371.3|376.85|370.85|377.38|371.38|376.78|370.78|0
1605891600000|2020-11-20 17:00:00|376.83|370.83|376.65|370.65|376.88|370.88|376.47|370.47|0
1605891900000|2020-11-20 17:05:00|376.66|370.66|376.58|370.58|376.76|370.76|376.45|370.45|0
1605892200000|2020-11-20 17:10:00|376.52|370.52|377.22|371.22|377.25|371.25|376.51|370.51|0
1605892500000|2020-11-20 17:15:00|377.19|371.19|377.29|371.29|377.45|371.45|376.75|370.75|0
1605892800000|2020-11-20 17:20:00|377.27|371.27|377.24|371.24|377.51|371.51|377.24|371.24|0
1605893100000|2020-11-20 17:25:00|377.25|371.25|376.88|370.88|377.26|371.26|376.78|370.78|0
1605893400000|2020-11-20 17:30:00|376.93|370.93|376.75|370.75|377.15|371.15|376.75|370.75|0
1605893700000|2020-11-20 17:35:00|376.76|370.76|377.06|371.06|377.13|371.13|376.75|370.75|0
1605894000000|2020-11-20 17:40:00|377.07|371.07|377.21|371.21|377.34|371.34|377.04|371.04|0
1605894300000|2020-11-20 17:45:00|377.22|371.22|377.12|371.12|377.31|371.31|376.52|370.52|0
1605894600000|2020-11-20 17:50:00|377.14|371.14|376.99|370.99|377.18|371.18|376.94|370.94|0
1605894900000|2020-11-20 17:55:00|376.98|370.98|377.04|371.04|377.12|371.12|376.77|370.77|0
1605895200000|2020-11-20 18:00:00|377.02|371.02|377.6|371.6|377.6|371.6|377.02|371.02|0
1605895500000|2020-11-20 18:05:00|377.58|371.58|377.54|371.54|377.58|371.58|377.03|371.03|0
1605895800000|2020-11-20 18:10:00|377.56|371.56|377.57|371.57|377.68|371.68|377.48|371.48|0
1605896100000|2020-11-20 18:15:00|377.62|371.62|377.22|371.22|377.66|371.66|377.2|371.2|0
1605896400000|2020-11-20 18:20:00|377.28|371.28|377.08|371.08|377.51|371.51|377.02|371.02|0
1605896700000|2020-11-20 18:25:00|377.14|371.14|376.95|370.95|377.14|371.14|376.92|370.92|0
1605897000000|2020-11-20 18:30:00|376.98|370.98|377.49|371.49|377.73|371.73|376.95|370.95|0
1605897300000|2020-11-20 18:35:00|377.48|371.48|377.77|371.77|377.87|371.87|377.48|371.48|0
1605897600000|2020-11-20 18:40:00|377.76|371.76|378.1|372.1|378.11|372.11|377.51|371.51|0
1605897900000|2020-11-20 18:45:00|378.09|372.09|378.37|372.37|378.46|372.46|378.09|372.09|0
1605898200000|2020-11-20 18:50:00|378.38|372.38|378.18|372.18|378.42|372.42|378.16|372.16|0
1605898500000|2020-11-20 18:55:00|378.21|372.21|378.52|372.52|378.59|372.59|378.1|372.1|0
1605898800000|2020-11-20 19:00:00|378.51|372.51|378.34|372.34|378.51|372.51|378.28|372.28|0
1605899100000|2020-11-20 19:05:00|378.33|372.33|378.34|372.34|378.62|372.62|378.26|372.26|0
1605899400000|2020-11-20 19:10:00|378.33|372.33|378.7|372.7|378.7|372.7|378.15|372.15|0
1605899700000|2020-11-20 19:15:00|378.75|372.75|380.38|374.38|380.41|374.41|378.75|372.75|0
1605900000000|2020-11-20 19:20:00|380.36|374.36|380.26|374.26|380.98|374.98|380.21|374.21|0
1605900300000|2020-11-20 19:25:00|380.31|374.31|380.21|374.21|380.6|374.6|380.02|374.02|0
1605900600000|2020-11-20 19:30:00|380.2|374.2|380.97|374.97|380.97|374.97|380.07|374.07|0
1605900900000|2020-11-20 19:35:00|381.02|375.02|381.65|375.65|382.47|376.47|381.02|375.02|0
1605901200000|2020-11-20 19:40:00|381.81|375.81|382.57|376.57|383.01|377.01|381.78|375.78|0
1605901500000|2020-11-20 19:45:00|382.6|376.6|382.71|376.71|382.91|376.91|382.32|376.32|0
1605901800000|2020-11-20 19:50:00|382.66|376.66|384.96|378.96|385.2|379.2|382.54|376.54|0
1605902100000|2020-11-20 19:55:00|384.94|378.94|385.11|379.11|385.93|379.93|384.57|378.57|0
1605902400000|2020-11-20 20:00:00|385.12|379.12|383.65|377.65|385.39|379.39|383.39|377.39|0
1605902700000|2020-11-20 20:05:00|383.64|377.64|382.87|376.87|384.14|378.14|382.61|376.61|0
1605903000000|2020-11-20 20:10:00|382.85|376.85|382.6|376.6|383.27|377.27|382.57|376.57|0
1605903300000|2020-11-20 20:15:00|382.57|376.57|382.2|376.2|382.75|376.75|382.15|376.15|0
1605903600000|2020-11-20 20:20:00|382.19|376.19|380.98|374.98|382.22|376.22|380.97|374.97|0
1605903900000|2020-11-20 20:25:00|380.99|374.99|380.9|374.9|381.76|375.76|380.63|374.63|0
1605904200000|2020-11-20 20:30:00|380.89|374.89|380.84|374.84|381.4|375.4|380.6|374.6|0
1605904500000|2020-11-20 20:35:00|380.92|374.92|381.15|375.15|381.74|375.74|380.86|374.86|0
1605904800000|2020-11-20 20:40:00|381.23|375.23|381.08|375.08|381.57|375.57|381.03|375.03|0
1605905100000|2020-11-20 20:45:00|381.11|375.11|381.41|375.41|381.69|375.69|381|375|0
1605905400000|2020-11-20 20:50:00|381.36|375.36|380.6|374.6|381.48|375.48|380.6|374.6|0
1605905700000|2020-11-20 20:55:00|380.62|374.62|380.7|374.7|381.14|375.14|380.46|374.46|0
1606141800000|2020-11-23 14:30:00|381.94|375.94|382.32|376.32|382.32|376.32|381.08|375.08|0
1606142100000|2020-11-23 14:35:00|382.44|376.44|383.01|377.01|384.25|378.25|382.44|376.44|0
1606142400000|2020-11-23 14:40:00|383.04|377.04|384.3|378.3|384.82|378.82|382.96|376.96|0
1606142700000|2020-11-23 14:45:00|384.29|378.29|381.32|375.32|384.35|378.35|381.16|375.16|0
1606143000000|2020-11-23 14:50:00|381.3|375.3|381.77|375.77|382.41|376.41|380.75|374.75|0
1606143300000|2020-11-23 14:55:00|381.79|375.79|381.71|375.71|382.15|376.15|381.08|375.08|0
1606143600000|2020-11-23 15:00:00|381.73|375.73|382.05|376.05|382.43|376.43|381.47|375.47|0
1606143900000|2020-11-23 15:05:00|382|376|382.34|376.34|382.5|376.5|381.86|375.86|0
1606144200000|2020-11-23 15:10:00|382.22|376.22|380.44|374.44|382.22|376.22|380.38|374.38|0
1606144500000|2020-11-23 15:15:00|380.43|374.43|380.19|374.19|381.28|375.28|380.19|374.19|0
1606144800000|2020-11-23 15:20:00|380.14|374.14|380.3|374.3|380.44|374.44|379.71|373.71|0
1606145100000|2020-11-23 15:25:00|380.29|374.29|379.28|373.28|380.29|374.29|379.06|373.06|0
1606145400000|2020-11-23 15:30:00|379.26|373.26|380.62|374.62|380.69|374.69|379.23|373.23|0
1606145700000|2020-11-23 15:35:00|380.61|374.61|382.11|376.11|382.11|376.11|380.59|374.59|0
1606146000000|2020-11-23 15:40:00|382.1|376.1|382.9|376.9|383.21|377.21|381.88|375.88|0
1606146300000|2020-11-23 15:45:00|382.92|376.92|382.88|376.88|383.38|377.38|382.61|376.61|0
1606146600000|2020-11-23 15:50:00|382.83|376.83|384.35|378.35|384.52|378.52|382.78|376.78|0
1606146900000|2020-11-23 15:55:00|384.29|378.29|385.03|379.03|385.29|379.29|383.6|377.6|0
1606147200000|2020-11-23 16:00:00|384.99|378.99|384.33|378.33|385|379|384.15|378.15|0
1606147500000|2020-11-23 16:05:00|384.34|378.34|384.6|378.6|384.9|378.9|384.11|378.11|0
1606147800000|2020-11-23 16:10:00|384.57|378.57|383.29|377.29|384.57|378.57|382.79|376.79|0
1606148100000|2020-11-23 16:15:00|383.28|377.28|382.89|376.89|383.42|377.42|382.46|376.46|0
1606148400000|2020-11-23 16:20:00|382.94|376.94|383.92|377.92|383.92|377.92|382.92|376.92|0
1606148700000|2020-11-23 16:25:00|383.95|377.95|384.33|378.33|384.55|378.55|383.79|377.79|0
1606149000000|2020-11-23 16:30:00|384.3|378.3|384.01|378.01|384.72|378.72|383.92|377.92|0
1606149300000|2020-11-23 16:35:00|384.03|378.03|385.45|379.45|385.59|379.59|384.03|378.03|0
1606149600000|2020-11-23 16:40:00|385.54|379.54|385.7|379.7|385.72|379.72|385.08|379.08|0
1606149900000|2020-11-23 16:45:00|385.69|379.69|385.83|379.83|385.89|379.89|385.27|379.27|0
1606150200000|2020-11-23 16:50:00|385.82|379.82|386.5|380.5|386.92|380.92|385.81|379.81|0
1606150500000|2020-11-23 16:55:00|386.51|380.51|387.31|381.31|387.87|381.87|386.39|380.39|0
1606150800000|2020-11-23 17:00:00|387.37|381.37|386.76|380.76|387.43|381.43|386.66|380.66|0
1606151100000|2020-11-23 17:05:00|386.79|380.79|387.35|381.35|387.4|381.4|386.69|380.69|0
1606151400000|2020-11-23 17:10:00|387.34|381.34|387.64|381.64|387.82|381.82|386.88|380.88|0
1606151700000|2020-11-23 17:15:00|387.63|381.63|387.76|381.76|388.01|382.01|387.6|381.6|0
1606152000000|2020-11-23 17:20:00|387.74|381.74|389.54|383.54|389.61|383.61|387.72|381.72|0
1606152300000|2020-11-23 17:25:00|389.55|383.55|388.37|382.37|390.25|384.25|388.35|382.35|0
1606152600000|2020-11-23 17:30:00|388.44|382.44|388.79|382.79|388.82|382.82|388.3|382.3|0
1606152900000|2020-11-23 17:35:00|388.78|382.78|388.23|382.23|389.07|383.07|388.08|382.08|0
1606153200000|2020-11-23 17:40:00|388.24|382.24|388|382|388.59|382.59|387.83|381.83|0
1606153500000|2020-11-23 17:45:00|388.06|382.06|388.33|382.33|388.38|382.38|387.32|381.32|0
1606153800000|2020-11-23 17:50:00|388.38|382.38|388.89|382.89|389.02|383.02|388.38|382.38|0
1606154100000|2020-11-23 17:55:00|388.94|382.94|389.39|383.39|389.44|383.44|388.71|382.71|0
1606154400000|2020-11-23 18:00:00|389.16|383.16|388.73|382.73|389.19|383.19|388.71|382.71|0
1606154700000|2020-11-23 18:05:00|388.7|382.7|388.3|382.3|388.7|382.7|388.3|382.3|0
1606155000000|2020-11-23 18:10:00|388.31|382.31|387.87|381.87|388.31|382.31|387.71|381.71|0
1606155300000|2020-11-23 18:15:00|387.88|381.88|388.93|382.93|388.94|382.94|387.83|381.83|0
1606155600000|2020-11-23 18:20:00|388.95|382.95|388.4|382.4|389.08|383.08|388.33|382.33|0
1606155900000|2020-11-23 18:25:00|388.53|382.53|388.3|382.3|388.67|382.67|387.91|381.91|0
1606156200000|2020-11-23 18:30:00|388.33|382.33|388.4|382.4|388.57|382.57|387.99|381.99|0
1606156500000|2020-11-23 18:35:00|388.43|382.43|388.52|382.52|388.78|382.78|388.43|382.43|0
1606156800000|2020-11-23 18:40:00|388.51|382.51|388.6|382.6|388.81|382.81|388.35|382.35|0
1606157100000|2020-11-23 18:45:00|388.63|382.63|388.92|382.92|389.12|383.12|388.55|382.55|0
1606157400000|2020-11-23 18:50:00|388.95|382.95|388.72|382.72|389.19|383.19|388.72|382.72|0
1606157700000|2020-11-23 18:55:00|388.75|382.75|389.1|383.1|389.22|383.22|388.6|382.6|0
1606158000000|2020-11-23 19:00:00|389.25|383.25|389.15|383.15|389.55|383.55|389.15|383.15|0
1606158300000|2020-11-23 19:05:00|389.14|383.14|389.4|383.4|389.68|383.68|388.95|382.95|0
1606158600000|2020-11-23 19:10:00|389.43|383.43|390.06|384.06|390.23|384.23|389.21|383.21|0
1606158900000|2020-11-23 19:15:00|390.05|384.05|389.35|383.35|390.11|384.11|389.35|383.35|0
1606159200000|2020-11-23 19:20:00|389.33|383.33|389.61|383.61|390.01|384.01|389.28|383.28|0
1606159500000|2020-11-23 19:25:00|389.55|383.55|389.36|383.36|389.65|383.65|389.21|383.21|0
1606159800000|2020-11-23 19:30:00|389.27|383.27|388.66|382.66|389.4|383.4|388.29|382.29|0
1606160100000|2020-11-23 19:35:00|388.64|382.64|388.2|382.2|388.7|382.7|388.11|382.11|0
1606160400000|2020-11-23 19:40:00|388.18|382.18|388.17|382.17|388.39|382.39|388.03|382.03|0
1606160700000|2020-11-23 19:45:00|388.16|382.16|388.18|382.18|388.31|382.31|388|382|0
1606161000000|2020-11-23 19:50:00|388|382|388.78|382.78|388.79|382.79|387.73|381.73|0
1606161300000|2020-11-23 19:55:00|388.79|382.79|388.32|382.32|388.89|382.89|388.07|382.07|0
1606161600000|2020-11-23 20:00:00|388.36|382.36|388.04|382.04|388.38|382.38|387.91|381.91|0
1606161900000|2020-11-23 20:05:00|388.03|382.03|388.67|382.67|388.67|382.67|387.87|381.87|0
1606162200000|2020-11-23 20:10:00|388.66|382.66|387.54|381.54|388.66|382.66|387.44|381.44|0
1606162500000|2020-11-23 20:15:00|387.53|381.53|386.4|380.4|387.59|381.59|386.38|380.38|0
1606162800000|2020-11-23 20:20:00|386.42|380.42|385.75|379.75|386.42|380.42|385.6|379.6|0
1606163100000|2020-11-23 20:25:00|385.77|379.77|386.73|380.73|386.85|380.85|385.62|379.62|0
1606163400000|2020-11-23 20:30:00|386.83|380.83|387.18|381.18|387.37|381.37|386.76|380.76|0
1606163700000|2020-11-23 20:35:00|387.19|381.19|386.54|380.54|387.32|381.32|386.27|380.27|0
1606164000000|2020-11-23 20:40:00|386.51|380.51|386.29|380.29|386.86|380.86|386.15|380.15|0
1606164300000|2020-11-23 20:45:00|386.3|380.3|385.95|379.95|386.7|380.7|385.71|379.71|0
1606164600000|2020-11-23 20:50:00|386.03|380.03|385.87|379.87|386.39|380.39|385.74|379.74|0
1606164900000|2020-11-23 20:55:00|385.88|379.88|385.39|379.39|386.11|380.11|385|379|0
1606228200000|2020-11-24 14:30:00|410.9|404.9|411.9|405.9|413.67|407.67|410.9|404.9|0
1606228500000|2020-11-24 14:35:00|411.49|405.49|407.5|401.5|412.9|406.9|405.03|399.03|0
1606228800000|2020-11-24 14:40:00|407.63|401.63|406.61|400.61|409.71|403.71|404.72|398.72|0
1606229100000|2020-11-24 14:45:00|406.67|400.67|409.63|403.63|410.77|404.77|406.67|400.67|0
1606229400000|2020-11-24 14:50:00|409.66|403.66|415.3|409.3|418.21|412.21|409.54|403.54|0
1606229700000|2020-11-24 14:55:00|415.68|409.68|420.15|414.15|420.53|414.53|415.49|409.49|0
1606230000000|2020-11-24 15:00:00|420.06|414.06|416.24|410.24|421.46|415.46|415.34|409.34|0
1606230300000|2020-11-24 15:05:00|416.31|410.31|417.14|411.14|419.85|413.85|416.31|410.31|0
1606230600000|2020-11-24 15:10:00|417.11|411.11|414.8|408.8|417.11|411.11|413.27|407.27|0
1606230900000|2020-11-24 15:15:00|414.68|408.68|417.04|411.04|417.17|411.17|413.84|407.84|0
1606231200000|2020-11-24 15:20:00|416.96|410.96|413.79|407.79|417.32|411.32|412.59|406.59|0
1606231500000|2020-11-24 15:25:00|413.77|407.77|410.36|404.36|413.98|407.98|410.31|404.31|0
1606231800000|2020-11-24 15:30:00|410.23|404.23|413.25|407.25|413.28|407.28|408.6|402.6|0
1606232100000|2020-11-24 15:35:00|413.3|407.3|414.26|408.26|414.89|408.89|413.3|407.3|0
1606232400000|2020-11-24 15:40:00|414.27|408.27|413.7|407.7|414.57|408.57|413.29|407.29|0
1606232700000|2020-11-24 15:45:00|413.68|407.68|410.54|404.54|413.83|407.83|410.14|404.14|0
1606233000000|2020-11-24 15:50:00|410.55|404.55|409.29|403.29|411.1|405.1|409.11|403.11|0
1606233300000|2020-11-24 15:55:00|409.24|403.24|408.52|402.52|409.4|403.4|408.04|402.04|0
1606233600000|2020-11-24 16:00:00|408.51|402.51|410.07|404.07|410.11|404.11|407.02|401.02|0
1606233900000|2020-11-24 16:05:00|410.11|404.11|410.82|404.82|411.7|405.7|410.01|404.01|0
1606234200000|2020-11-24 16:10:00|410.79|404.79|411.1|405.1|412.12|406.12|410.79|404.79|0
1606234500000|2020-11-24 16:15:00|411.11|405.11|410.76|404.76|411.16|405.16|410.07|404.07|0
1606234800000|2020-11-24 16:20:00|410.72|404.72|410.89|404.89|411.72|405.72|410.61|404.61|0
1606235100000|2020-11-24 16:25:00|410.93|404.93|410.41|404.41|412.54|406.54|410.35|404.35|0
1606235400000|2020-11-24 16:30:00|410.4|404.4|409.62|403.62|410.99|404.99|409.51|403.51|0
1606235700000|2020-11-24 16:35:00|409.63|403.63|409.01|403.01|409.66|403.66|408.96|402.96|0
1606236000000|2020-11-24 16:40:00|408.97|402.97|410.24|404.24|410.29|404.29|408.94|402.94|0
1606236300000|2020-11-24 16:45:00|410.23|404.23|411|405|411.22|405.22|410.13|404.13|0
1606236600000|2020-11-24 16:50:00|410.98|404.98|409.66|403.66|410.98|404.98|409.27|403.27|0
1606236900000|2020-11-24 16:55:00|409.64|403.64|409.64|403.64|410.16|404.16|409.58|403.58|0
1606237200000|2020-11-24 17:00:00|409.63|403.63|409.79|403.79|409.97|403.97|409.1|403.1|0
1606237500000|2020-11-24 17:05:00|409.81|403.81|411.14|405.14|411.61|405.61|409.44|403.44|0
1606237800000|2020-11-24 17:10:00|411.11|405.11|411.51|405.51|411.92|405.92|411.03|405.03|0
1606238100000|2020-11-24 17:15:00|411.45|405.45|412.51|406.51|412.64|406.64|411.36|405.36|0
1606238400000|2020-11-24 17:20:00|412.56|406.56|414.38|408.38|414.47|408.47|412.52|406.52|0
1606238700000|2020-11-24 17:25:00|414.37|408.37|415.48|409.48|415.6|409.6|414.22|408.22|0
1606239000000|2020-11-24 17:30:00|415.45|409.45|414.98|408.98|416.29|410.29|414.87|408.87|0
1606239300000|2020-11-24 17:35:00|415.09|409.09|416.33|410.33|416.33|410.33|415.09|409.09|0
1606239600000|2020-11-24 17:40:00|416.29|410.29|415.74|409.74|417.18|411.18|415.65|409.65|0
1606239900000|2020-11-24 17:45:00|415.73|409.73|414.21|408.21|416.13|410.13|413.78|407.78|0
1606240200000|2020-11-24 17:50:00|414.27|408.27|415.07|409.07|415.52|409.52|414.15|408.15|0
1606240500000|2020-11-24 17:55:00|415.06|409.06|414.14|408.14|416|410|413.92|407.92|0
1606240800000|2020-11-24 18:00:00|414.08|408.08|414.71|408.71|414.74|408.74|414|408|0
1606241100000|2020-11-24 18:05:00|414.69|408.69|414.17|408.17|414.8|408.8|413.95|407.95|0
1606241400000|2020-11-24 18:10:00|414.19|408.19|414.92|408.92|415.04|409.04|414.17|408.17|0
1606241700000|2020-11-24 18:15:00|414.9|408.9|416.15|410.15|416.15|410.15|414.7|408.7|0
1606242000000|2020-11-24 18:20:00|416.18|410.18|417.09|411.09|417.46|411.46|416.18|410.18|0
1606242300000|2020-11-24 18:25:00|417.06|411.06|416.42|410.42|417.17|411.17|415.68|409.68|0
1606242600000|2020-11-24 18:30:00|416.43|410.43|415.11|409.11|416.43|410.43|414.66|408.66|0
1606242900000|2020-11-24 18:35:00|415.08|409.08|414|408|415.12|409.12|413.98|407.98|0
1606243200000|2020-11-24 18:40:00|413.99|407.99|414.36|408.36|414.72|408.72|413.95|407.95|0
1606243500000|2020-11-24 18:45:00|414.33|408.33|414.47|408.47|414.59|408.59|413.51|407.51|0
1606243800000|2020-11-24 18:50:00|414.44|408.44|413.02|407.02|414.62|408.62|413|407|0
1606244100000|2020-11-24 18:55:00|413.03|407.03|413.13|407.13|413.35|407.35|412.72|406.72|0
1606244400000|2020-11-24 19:00:00|413.16|407.16|414.22|408.22|414.62|408.62|413.15|407.15|0
1606244700000|2020-11-24 19:05:00|414.25|408.25|414.02|408.02|414.66|408.66|413.53|407.53|0
1606245000000|2020-11-24 19:10:00|414.08|408.08|414.99|408.99|414.99|408.99|413.85|407.85|0
1606245300000|2020-11-24 19:15:00|415.08|409.08|414.06|408.06|415.15|409.15|414|408|0
1606245600000|2020-11-24 19:20:00|414.09|408.09|414.38|408.38|414.99|408.99|413.99|407.99|0
1606245900000|2020-11-24 19:25:00|414.45|408.45|413.7|407.7|414.52|408.52|413.64|407.64|0
1606246200000|2020-11-24 19:30:00|413.69|407.69|412.05|406.05|413.72|407.72|411.95|405.95|0
1606246500000|2020-11-24 19:35:00|412.02|406.02|412.01|406.01|412.22|406.22|411.56|405.56|0
1606246800000|2020-11-24 19:40:00|411.96|405.96|412.2|406.2|412.74|406.74|411.75|405.75|0
1606247100000|2020-11-24 19:45:00|412.19|406.19|412.69|406.69|412.8|406.8|412.19|406.19|0
1606247400000|2020-11-24 19:50:00|412.68|406.68|413.46|407.46|413.52|407.52|412.68|406.68|0
1606247700000|2020-11-24 19:55:00|413.51|407.51|414.67|408.67|414.67|408.67|413.42|407.42|0
1606248000000|2020-11-24 20:00:00|414.65|408.65|414.01|408.01|414.65|408.65|413.48|407.48|0
1606248300000|2020-11-24 20:05:00|414|408|413.88|407.88|414.18|408.18|413.6|407.6|0
1606248600000|2020-11-24 20:10:00|413.93|407.93|414.89|408.89|415.02|409.02|413.77|407.77|0
1606248900000|2020-11-24 20:15:00|414.84|408.84|414.99|408.99|415.31|409.31|414.84|408.84|0
1606249200000|2020-11-24 20:20:00|415.05|409.05|415|409|415.12|409.12|414.59|408.59|0
1606249500000|2020-11-24 20:25:00|415.01|409.01|416.46|410.46|416.46|410.46|415|409|0
1606249800000|2020-11-24 20:30:00|416.45|410.45|416.81|410.81|417.22|411.22|416.22|410.22|0
1606250100000|2020-11-24 20:35:00|416.83|410.83|415.27|409.27|416.83|410.83|415.08|409.08|0
1606250400000|2020-11-24 20:40:00|415.21|409.21|415.25|409.25|415.52|409.52|414.45|408.45|0
1606250700000|2020-11-24 20:45:00|415.29|409.29|414.96|408.96|415.29|409.29|414.62|408.62|0
1606251000000|2020-11-24 20:50:00|415.16|409.16|416.28|410.28|416.28|410.28|415|409|0
1606251300000|2020-11-24 20:55:00|416.27|410.27|416.09|410.09|416.68|410.68|415.9|409.9|0
1606314600000|2020-11-25 14:30:00|408.97|402.97|410.83|404.83|411.2|405.2|408.88|402.88|0
1606314900000|2020-11-25 14:35:00|410.84|404.84|407.39|401.39|412.3|406.3|407.39|401.39|0
1606315200000|2020-11-25 14:40:00|407.34|401.34|406.69|400.69|407.34|401.34|404.09|398.09|0
1606315500000|2020-11-25 14:45:00|406.7|400.7|407.4|401.4|409.14|403.14|406.53|400.53|0
1606315800000|2020-11-25 14:50:00|407.38|401.38|408|402|408.03|402.03|406.55|400.55|0
1606316100000|2020-11-25 14:55:00|408.02|402.02|406.27|400.27|408.08|402.08|405.88|399.88|0
1606316400000|2020-11-25 15:00:00|406.3|400.3|407.06|401.06|407.7|401.7|405.82|399.82|0
1606316700000|2020-11-25 15:05:00|407.11|401.11|405.81|399.81|407.14|401.14|405.47|399.47|0
1606317000000|2020-11-25 15:10:00|405.83|399.83|407.72|401.72|407.76|401.76|405.55|399.55|0
1606317300000|2020-11-25 15:15:00|407.71|401.71|410.58|404.58|410.72|404.72|407.33|401.33|0
1606317600000|2020-11-25 15:20:00|410.63|404.63|409.94|403.94|410.65|404.65|409.46|403.46|0
1606317900000|2020-11-25 15:25:00|409.93|403.93|411.39|405.39|411.48|405.48|409.93|403.93|0
1606318200000|2020-11-25 15:30:00|411.46|405.46|412.26|406.26|412.26|406.26|410.46|404.46|0
1606318500000|2020-11-25 15:35:00|412.28|406.28|411.83|405.83|412.49|406.49|411.74|405.74|0
1606318800000|2020-11-25 15:40:00|411.82|405.82|412.94|406.94|413.28|407.28|411.67|405.67|0
1606319100000|2020-11-25 15:45:00|412.83|406.83|414.48|408.48|414.73|408.73|412.83|406.83|0
1606319400000|2020-11-25 15:50:00|414.38|408.38|413.87|407.87|415.43|409.43|413.86|407.86|0
1606319700000|2020-11-25 15:55:00|413.89|407.89|413.52|407.52|413.95|407.95|412.86|406.86|0
1606320000000|2020-11-25 16:00:00|413.55|407.55|412.4|406.4|413.91|407.91|412.37|406.37|0
1606320300000|2020-11-25 16:05:00|412.37|406.37|413.21|407.21|413.21|407.21|411.98|405.98|0
1606320600000|2020-11-25 16:10:00|413.2|407.2|412.49|406.49|413.2|407.2|412.16|406.16|0
1606320900000|2020-11-25 16:15:00|412.48|406.48|411.82|405.82|412.5|406.5|410.91|404.91|0
1606321200000|2020-11-25 16:20:00|411.83|405.83|411.6|405.6|412.01|406.01|411.41|405.41|0
1606321500000|2020-11-25 16:25:00|411.57|405.57|411.85|405.85|411.85|405.85|410.98|404.98|0
1606321800000|2020-11-25 16:30:00|411.8|405.8|412.48|406.48|412.55|406.55|411.71|405.71|0
1606322100000|2020-11-25 16:35:00|412.5|406.5|413.02|407.02|413.02|407.02|412.18|406.18|0
1606322400000|2020-11-25 16:40:00|413.04|407.04|412.98|406.98|413.44|407.44|412.64|406.64|0
1606322700000|2020-11-25 16:45:00|412.97|406.97|413.6|407.6|413.7|407.7|412.83|406.83|0
1606323000000|2020-11-25 16:50:00|413.66|407.66|414.76|408.76|415.03|409.03|413.66|407.66|0
1606323300000|2020-11-25 16:55:00|414.74|408.74|414.67|408.67|415.32|409.32|414.58|408.58|0
1606323600000|2020-11-25 17:00:00|414.52|408.52|414.57|408.57|414.62|408.62|413.84|407.84|0
1606323900000|2020-11-25 17:05:00|414.56|408.56|414.77|408.77|415.06|409.06|414.5|408.5|0
1606324200000|2020-11-25 17:10:00|414.75|408.75|414.43|408.43|414.82|408.82|414.15|408.15|0
1606324500000|2020-11-25 17:15:00|414.46|408.46|413.63|407.63|414.67|408.67|413.53|407.53|0
1606324800000|2020-11-25 17:20:00|413.52|407.52|412.98|406.98|413.64|407.64|412.72|406.72|0
1606325100000|2020-11-25 17:25:00|412.96|406.96|412.89|406.89|413.14|407.14|412.8|406.8|0
1606325400000|2020-11-25 17:30:00|412.88|406.88|413.35|407.35|413.44|407.44|412.84|406.84|0
1606325700000|2020-11-25 17:35:00|413.34|407.34|412.89|406.89|413.47|407.47|412.62|406.62|0
1606326000000|2020-11-25 17:40:00|412.84|406.84|413.1|407.1|413.24|407.24|412.56|406.56|0
1606326300000|2020-11-25 17:45:00|413.13|407.13|413.48|407.48|413.58|407.58|412.84|406.84|0
1606326600000|2020-11-25 17:50:00|413.46|407.46|414.15|408.15|414.51|408.51|413.31|407.31|0
1606326900000|2020-11-25 17:55:00|414.16|408.16|414.44|408.44|414.5|408.5|413.77|407.77|0
1606327200000|2020-11-25 18:00:00|414.46|408.46|415|409|415.21|409.21|414.23|408.23|0
1606327500000|2020-11-25 18:05:00|414.97|408.97|414.72|408.72|414.97|408.97|413.76|407.76|0
1606327800000|2020-11-25 18:10:00|414.71|408.71|414.52|408.52|414.93|408.93|414.46|408.46|0
1606328100000|2020-11-25 18:15:00|414.51|408.51|414.42|408.42|414.77|408.77|414.38|408.38|0
1606328400000|2020-11-25 18:20:00|414.39|408.39|415.12|409.12|415.17|409.17|414.39|408.39|0
1606328700000|2020-11-25 18:25:00|415.13|409.13|414.75|408.75|415.26|409.26|414.75|408.75|0
1606329000000|2020-11-25 18:30:00|414.85|408.85|414.98|408.98|415.16|409.16|414.7|408.7|0
1606329300000|2020-11-25 18:35:00|414.97|408.97|415.87|409.87|415.89|409.89|414.97|408.97|0
1606329600000|2020-11-25 18:40:00|415.86|409.86|415.25|409.25|415.96|409.96|415.19|409.19|0
1606329900000|2020-11-25 18:45:00|415.2|409.2|415.18|409.18|415.57|409.57|415.13|409.13|0
1606330200000|2020-11-25 18:50:00|415.15|409.15|415.35|409.35|415.55|409.55|415.14|409.14|0
1606330500000|2020-11-25 18:55:00|415.34|409.34|415.39|409.39|415.77|409.77|415.29|409.29|0
1606330800000|2020-11-25 19:00:00|415.41|409.41|414.63|408.63|415.88|409.88|414.63|408.63|0
1606331100000|2020-11-25 19:05:00|414.66|408.66|413.43|407.43|414.72|408.72|413.43|407.43|0
1606331400000|2020-11-25 19:10:00|413.46|407.46|412.85|406.85|413.47|407.47|412.51|406.51|0
1606331700000|2020-11-25 19:15:00|412.83|406.83|413.7|407.7|413.97|407.97|412.76|406.76|0
1606332000000|2020-11-25 19:20:00|413.67|407.67|413.72|407.72|413.73|407.73|413.02|407.02|0
1606332300000|2020-11-25 19:25:00|413.73|407.73|413.36|407.36|413.8|407.8|413.26|407.26|0
1606332600000|2020-11-25 19:30:00|413.42|407.42|412.95|406.95|413.43|407.43|412.83|406.83|0
1606332900000|2020-11-25 19:35:00|412.98|406.98|412.9|406.9|413.4|407.4|412.88|406.88|0
1606333200000|2020-11-25 19:40:00|412.96|406.96|413.17|407.17|413.22|407.22|412.89|406.89|0
1606333500000|2020-11-25 19:45:00|413.13|407.13|413.93|407.93|414|408|413.13|407.13|0
1606333800000|2020-11-25 19:50:00|413.99|407.99|414.67|408.67|414.8|408.8|413.99|407.99|0
1606334100000|2020-11-25 19:55:00|414.64|408.64|414.21|408.21|414.65|408.65|414.14|408.14|0
1606334400000|2020-11-25 20:00:00|414.2|408.2|414.48|408.48|414.55|408.55|414.13|408.13|0
1606334700000|2020-11-25 20:05:00|414.46|408.46|414.02|408.02|414.46|408.46|413.92|407.92|0
1606335000000|2020-11-25 20:10:00|414.03|408.03|413.68|407.68|414.04|408.04|413.42|407.42|0
1606335300000|2020-11-25 20:15:00|413.7|407.7|413.36|407.36|413.7|407.7|413.02|407.02|0
1606335600000|2020-11-25 20:20:00|413.43|407.43|413.19|407.19|413.67|407.67|413|407|0
1606335900000|2020-11-25 20:25:00|413.16|407.16|412.61|406.61|413.23|407.23|412.58|406.58|0
1606336200000|2020-11-25 20:30:00|412.6|406.6|412.3|406.3|412.84|406.84|411.82|405.82|0
1606336500000|2020-11-25 20:35:00|412.29|406.29|413.29|407.29|413.68|407.68|412.28|406.28|0
1606336800000|2020-11-25 20:40:00|413.27|407.27|414.21|408.21|414.25|408.25|413.13|407.13|0
1606337100000|2020-11-25 20:45:00|414.27|408.27|413.99|407.99|414.27|408.27|413.59|407.59|0
1606337400000|2020-11-25 20:50:00|414.02|408.02|413.77|407.77|414.02|408.02|413.16|407.16|0
1606337700000|2020-11-25 20:55:00|413.82|407.82|414.28|408.28|414.29|408.29|413.46|407.46|0
1606401000000|2020-11-26 14:30:00|416.7|410.7|416.1|410.1|416.99|410.99|415.89|409.89|0
1606401300000|2020-11-26 14:35:00|416.15|410.15|416.53|410.53|416.72|410.72|415.77|409.77|0
1606401600000|2020-11-26 14:40:00|416.56|410.56|418.9|412.9|418.92|412.92|416.55|410.55|0
1606401900000|2020-11-26 14:45:00|418.89|412.89|419.72|413.72|420|414|418.84|412.84|0
1606402200000|2020-11-26 14:50:00|419.84|413.84|420.1|414.1|420.8|414.8|419.43|413.43|0
1606402500000|2020-11-26 14:55:00|420.09|414.09|419.74|413.74|420.25|414.25|419.02|413.02|0
1606402800000|2020-11-26 15:00:00|419.78|413.78|419.19|413.19|419.84|413.84|418.88|412.88|0
1606403100000|2020-11-26 15:05:00|419.23|413.23|418.71|412.71|419.27|413.27|418.33|412.33|0
1606403400000|2020-11-26 15:10:00|418.7|412.7|418.52|412.52|418.83|412.83|418.06|412.06|0
1606403700000|2020-11-26 15:15:00|418.39|412.39|417.71|411.71|418.39|412.39|417.29|411.29|0
1606404000000|2020-11-26 15:20:00|417.72|411.72|418.12|412.12|418.33|412.33|417.67|411.67|0
1606404300000|2020-11-26 15:25:00|418.1|412.1|417.85|411.85|418.22|412.22|417.56|411.56|0
1606404600000|2020-11-26 15:30:00|417.86|411.86|418|412|418.01|412.01|417.74|411.74|0
1606404900000|2020-11-26 15:35:00|418.04|412.04|416.9|410.9|418.04|412.04|416.87|410.87|0
1606405200000|2020-11-26 15:40:00|416.89|410.89|417.13|411.13|417.3|411.3|416.89|410.89|0
1606405500000|2020-11-26 15:45:00|417.16|411.16|416.92|410.92|417.29|411.29|416.82|410.82|0
1606405800000|2020-11-26 15:50:00|416.86|410.86|416.49|410.49|417.13|411.13|416.26|410.26|0
1606406100000|2020-11-26 15:55:00|416.55|410.55|416.61|410.61|416.78|410.78|416.16|410.16|0
1606406400000|2020-11-26 16:00:00|416.58|410.58|415.82|409.82|416.63|410.63|415.82|409.82|0
1606406700000|2020-11-26 16:05:00|415.88|409.88|415.41|409.41|416.16|410.16|415.23|409.23|0
1606407000000|2020-11-26 16:10:00|415.35|409.35|415.76|409.76|415.83|409.83|415.08|409.08|0
1606407300000|2020-11-26 16:15:00|415.75|409.75|415.97|409.97|416.05|410.05|415.47|409.47|0
1606407600000|2020-11-26 16:20:00|415.99|409.99|416|410|416.21|410.21|415.95|409.95|0
1606407900000|2020-11-26 16:25:00|415.99|409.99|415.87|409.87|416.01|410.01|415.58|409.58|0
1606408200000|2020-11-26 16:30:00|415.85|409.85|415.89|409.89|415.92|409.92|415.55|409.55|0
1606408500000|2020-11-26 16:35:00|415.87|409.87|415.87|409.87|415.91|409.91|415.68|409.68|0
1606408800000|2020-11-26 16:40:00|415.89|409.89|416.01|410.01|416.06|410.06|415.72|409.72|0
1606409100000|2020-11-26 16:45:00|415.92|409.92|416.08|410.08|416.2|410.2|415.84|409.84|0
1606409400000|2020-11-26 16:50:00|416.09|410.09|416.02|410.02|416.27|410.27|415.94|409.94|0
1606409700000|2020-11-26 16:55:00|416.06|410.06|416.37|410.37|416.39|410.39|415.89|409.89|0
1606410000000|2020-11-26 17:00:00|416.39|410.39|416.3|410.3|416.53|410.53|416.27|410.27|0
1606410300000|2020-11-26 17:05:00|416.19|410.19|416.64|410.64|416.71|410.71|416.19|410.19|0
1606410600000|2020-11-26 17:10:00|416.62|410.62|416.72|410.72|416.95|410.95|416.43|410.43|0
1606410900000|2020-11-26 17:15:00|416.71|410.71|416.48|410.48|416.72|410.72|416.38|410.38|0
1606411200000|2020-11-26 17:20:00|416.49|410.49|416.36|410.36|416.6|410.6|416.36|410.36|0
1606411500000|2020-11-26 17:25:00|416.3|410.3|416.29|410.29|416.6|410.6|416.29|410.29|0
1606411800000|2020-11-26 17:30:00|416.3|410.3|416.5|410.5|416.5|410.5|416.12|410.12|0
1606412100000|2020-11-26 17:35:00|416.59|410.59|416.68|410.68|416.69|410.69|416.49|410.49|0
1606412400000|2020-11-26 17:40:00|416.69|410.69|416.21|410.21|416.76|410.76|416.15|410.15|0
1606412700000|2020-11-26 17:45:00|416.23|410.23|416.39|410.39|416.58|410.58|416.22|410.22|0
1606413000000|2020-11-26 17:50:00|416.38|410.38|416.33|410.33|416.63|410.63|416.3|410.3|0
1606413300000|2020-11-26 17:55:00|416.34|410.34|416.37|410.37|416.55|410.55|416.23|410.23|0
1606413600000|2020-11-26 18:00:00|416.36|410.36|416.13|410.13|416.37|410.37|416.13|410.13|0
1606413900000|2020-11-26 18:05:00|416.14|410.14|416.02|410.02|416.16|410.16|415.97|409.97|0
1606414200000|2020-11-26 18:10:00|415.96|409.96|416.08|410.08|416.08|410.08|415.69|409.69|0
1606414500000|2020-11-26 18:15:00|416.07|410.07|415.72|409.72|416.14|410.14|415.71|409.71|0
1606414800000|2020-11-26 18:20:00|415.75|409.75|415.71|409.71|415.81|409.81|415.6|409.6|0
1606415100000|2020-11-26 18:25:00|415.7|409.7|415.61|409.61|415.94|409.94|415.61|409.61|0
1606415400000|2020-11-26 18:30:00|415.59|409.59|415.59|409.59|415.71|409.71|415.49|409.49|0
1606415700000|2020-11-26 18:35:00|415.61|409.61|415.41|409.41|415.65|409.65|415.37|409.37|0
1606416000000|2020-11-26 18:40:00|415.42|409.42|415.45|409.45|415.59|409.59|415.39|409.39|0
1606416300000|2020-11-26 18:45:00|415.32|409.32|415.32|409.32|415.49|409.49|415.28|409.28|0
1606416600000|2020-11-26 18:50:00|415.25|409.25|415.16|409.16|415.46|409.46|415.06|409.06|0
1606416900000|2020-11-26 18:55:00|415.15|409.15|415.17|409.17|415.18|409.18|415.04|409.04|0
1606417200000|2020-11-26 19:00:00|415.11|409.11|414.89|408.89|415.12|409.12|414.68|408.68|0
1606417500000|2020-11-26 19:05:00|414.88|408.88|415.11|409.11|415.28|409.28|414.88|408.88|0
1606417800000|2020-11-26 19:10:00|415.07|409.07|415.05|409.05|415.17|409.17|414.98|408.98|0
1606418100000|2020-11-26 19:15:00|415.11|409.11|415.51|409.51|415.59|409.59|415.11|409.11|0
1606418400000|2020-11-26 19:20:00|415.52|409.52|415.4|409.4|415.7|409.7|415.39|409.39|0
1606418700000|2020-11-26 19:25:00|415.39|409.39|415.37|409.37|415.46|409.46|415.24|409.24|0
1606419000000|2020-11-26 19:30:00|415.35|409.35|414.93|408.93|415.35|409.35|414.88|408.88|0
1606419300000|2020-11-26 19:35:00|414.94|408.94|415.07|409.07|415.2|409.2|414.94|408.94|0
1606419600000|2020-11-26 19:40:00|415.06|409.06|415.21|409.21|415.28|409.28|415.02|409.02|0
1606419900000|2020-11-26 19:45:00|415.27|409.27|415.2|409.2|415.37|409.37|415.19|409.19|0
1606420200000|2020-11-26 19:50:00|415.16|409.16|414.89|408.89|415.17|409.17|414.89|408.89|0
1606420500000|2020-11-26 19:55:00|414.85|408.85|414.84|408.84|414.89|408.89|414.67|408.67|0
1606420800000|2020-11-26 20:00:00|414.83|408.83|414.88|408.88|414.96|408.96|414.81|408.81|0
1606421100000|2020-11-26 20:05:00|414.93|408.93|414.51|408.51|414.95|408.95|414.47|408.47|0
1606421400000|2020-11-26 20:10:00|414.57|408.57|414.65|408.65|414.68|408.68|414.51|408.51|0
1606421700000|2020-11-26 20:15:00|414.68|408.68|414.57|408.57|414.79|408.79|414.56|408.56|0
1606422000000|2020-11-26 20:20:00|414.5|408.5|414.83|408.83|414.83|408.83|414.43|408.43|0
1606422300000|2020-11-26 20:25:00|414.82|408.82|414.92|408.92|415.07|409.07|414.73|408.73|0
1606422600000|2020-11-26 20:30:00|414.91|408.91|415.09|409.09|415.14|409.14|414.91|408.91|0
1606422900000|2020-11-26 20:35:00|414.95|408.95|415.06|409.06|415.09|409.09|414.84|408.84|0
1606423200000|2020-11-26 20:40:00|415.19|409.19|415.38|409.38|415.49|409.49|415.07|409.07|0
1606423500000|2020-11-26 20:45:00|415.36|409.36|415.75|409.75|415.83|409.83|415.3|409.3|0
1606423800000|2020-11-26 20:50:00|415.69|409.69|415.47|409.47|415.74|409.74|415.21|409.21|0
1606424100000|2020-11-26 20:55:00|415.53|409.53|415.67|409.67|415.75|409.75|415.39|409.39|0
1606487400000|2020-11-27 14:30:00|418.56|412.56|417.24|411.24|418.72|412.72|415.91|409.91|0
1606487700000|2020-11-27 14:35:00|417.23|411.23|416.99|410.99|418.81|412.81|416.89|410.89|0
1606488000000|2020-11-27 14:40:00|416.93|410.93|419.01|413.01|419.1|413.1|416.53|410.53|0
1606488300000|2020-11-27 14:45:00|419.09|413.09|418.06|412.06|419.78|413.78|418.05|412.05|0
1606488600000|2020-11-27 14:50:00|417.96|411.96|419.49|413.49|419.51|413.51|417.95|411.95|0
1606488900000|2020-11-27 14:55:00|419.56|413.56|418.18|412.18|419.63|413.63|417.7|411.7|0
1606489200000|2020-11-27 15:00:00|418.19|412.19|419.76|413.76|419.79|413.79|418.07|412.07|0
1606489500000|2020-11-27 15:05:00|419.75|413.75|420.26|414.26|420.48|414.48|419.53|413.53|0
1606489800000|2020-11-27 15:10:00|420.25|414.25|421.47|415.47|421.81|415.81|419.96|413.96|0
1606490100000|2020-11-27 15:15:00|421.33|415.33|422.04|416.04|422.04|416.04|420.89|414.89|0
1606490400000|2020-11-27 15:20:00|422.06|416.06|422.34|416.34|422.76|416.76|421.72|415.72|0
1606490700000|2020-11-27 15:25:00|422.29|416.29|422.11|416.11|422.78|416.78|421.44|415.44|0
1606491000000|2020-11-27 15:30:00|422.13|416.13|422.31|416.31|422.53|416.53|421.86|415.86|0
1606491300000|2020-11-27 15:35:00|422.29|416.29|422.87|416.87|422.87|416.87|422.11|416.11|0
1606491600000|2020-11-27 15:40:00|422.76|416.76|421.66|415.66|422.78|416.78|421.56|415.56|0
1606491900000|2020-11-27 15:45:00|421.67|415.67|421.44|415.44|421.81|415.81|420.79|414.79|0
1606492200000|2020-11-27 15:50:00|421.35|415.35|421.06|415.06|421.56|415.56|420.39|414.39|0
1606492500000|2020-11-27 15:55:00|421.12|415.12|420.72|414.72|421.36|415.36|420.61|414.61|0
1606492800000|2020-11-27 16:00:00|420.71|414.71|420.44|414.44|421.04|415.04|420.36|414.36|0
1606493100000|2020-11-27 16:05:00|420.45|414.45|420.96|414.96|421.35|415.35|420.42|414.42|0
1606493400000|2020-11-27 16:10:00|420.94|414.94|420.34|414.34|421.12|415.12|420.32|414.32|0
1606493700000|2020-11-27 16:15:00|420.35|414.35|419.61|413.61|420.35|414.35|419.17|413.17|0
1606494000000|2020-11-27 16:20:00|419.71|413.71|420.08|414.08|420.09|414.09|419.57|413.57|0
1606494300000|2020-11-27 16:25:00|420.02|414.02|419.54|413.54|420.19|414.19|419.33|413.33|0
1606494600000|2020-11-27 16:30:00|419.56|413.56|418.76|412.76|419.56|413.56|418.46|412.46|0
1606494900000|2020-11-27 16:35:00|418.72|412.72|418.55|412.55|418.72|412.72|417.94|411.94|0
1606495200000|2020-11-27 16:40:00|418.61|412.61|418.77|412.77|419.2|413.2|418.61|412.61|0
1606495500000|2020-11-27 16:45:00|418.68|412.68|418.57|412.57|418.69|412.69|418.13|412.13|0
1606495800000|2020-11-27 16:50:00|418.62|412.62|418.4|412.4|418.71|412.71|418.18|412.18|0
1606496100000|2020-11-27 16:55:00|418.39|412.39|418.71|412.71|418.83|412.83|418.39|412.39|0
1606496400000|2020-11-27 17:00:00|418.7|412.7|418.56|412.56|419.26|413.26|418.54|412.54|0
1606496700000|2020-11-27 17:05:00|418.55|412.55|419.76|413.76|419.77|413.77|418.39|412.39|0
1606497000000|2020-11-27 17:10:00|419.79|413.79|419.16|413.16|419.88|413.88|419.05|413.05|0
1606497300000|2020-11-27 17:15:00|419.15|413.15|428.23|422.23|428.23|422.23|419.12|413.12|0
1606497600000|2020-11-27 17:20:00|428.21|422.21|433|427|434.86|428.86|426.06|420.06|0
1606497900000|2020-11-27 17:25:00|432.94|426.94|436.26|430.26|436.94|430.94|431.01|425.01|0
1606498200000|2020-11-27 17:30:00|436.19|430.19|438.37|432.37|439.66|433.66|434.71|428.71|0
1606498500000|2020-11-27 17:35:00|438.46|432.46|436.49|430.49|439.84|433.84|436.1|430.1|0
1606498800000|2020-11-27 17:40:00|436.54|430.54|435.38|429.38|436.54|430.54|434.84|428.84|0
1606499100000|2020-11-27 17:45:00|435.32|429.32|440.01|434.01|440.11|434.11|435.3|429.3|0
1606499400000|2020-11-27 17:50:00|440.12|434.12|442.76|436.76|444.04|438.04|439.47|433.47|0
1606499700000|2020-11-27 17:55:00|442.75|436.75|443.22|437.22|444.92|438.92|441.34|435.34|0
1606500000000|2020-11-27 18:00:00|443.1|437.1|442.42|436.42|443.14|437.14|442.2|436.2|0
1606500300000|2020-11-27 18:05:00|442.37|436.37|440.19|434.19|442.37|436.37|440.15|434.15|0
1606500600000|2020-11-27 18:10:00|440.17|434.17|439.35|433.35|440.62|434.62|439.21|433.21|0
1606500900000|2020-11-27 18:15:00|439.47|433.47|439.12|433.12|439.47|433.47|438.82|432.82|0
1606501200000|2020-11-27 18:20:00|439.14|433.14|439.68|433.68|439.85|433.85|439.06|433.06|0
1606501500000|2020-11-27 18:25:00|439.64|433.64|441.38|435.38|441.47|435.47|439.64|433.64|0
1606501800000|2020-11-27 18:30:00|441.45|435.45|441.57|435.57|441.9|435.9|441.1|435.1|0
1606502100000|2020-11-27 18:35:00|441.62|435.62|442.39|436.39|442.39|436.39|441.32|435.32|0
1606502400000|2020-11-27 18:40:00|442.4|436.4|443.05|437.05|443.15|437.15|442.33|436.33|0
1606502700000|2020-11-27 18:45:00|442.99|436.99|445.2|439.2|445.2|439.2|442.99|436.99|0
1606503000000|2020-11-27 18:50:00|445.19|439.19|446.44|440.44|446.47|440.47|445.15|439.15|0
1606503300000|2020-11-27 18:55:00|446.47|440.47|445.49|439.49|446.83|440.83|445.27|439.27|0
1606503600000|2020-11-27 19:00:00|445.46|439.46|446.68|440.68|446.68|440.68|445.46|439.46|0
1606503900000|2020-11-27 19:05:00|446.74|440.74|448.01|442.01|448.17|442.17|446.58|440.58|0
1606504200000|2020-11-27 19:10:00|447.95|441.95|447.1|441.1|448.5|442.5|447.09|441.09|0
1606504500000|2020-11-27 19:15:00|447.08|441.08|446.01|440.01|447.28|441.28|446.01|440.01|0
1606504800000|2020-11-27 19:20:00|446.02|440.02|445.65|439.65|446.09|440.09|445.59|439.59|0
1606505100000|2020-11-27 19:25:00|445.7|439.7|445.02|439.02|446.14|440.14|445.02|439.02|0
1606505400000|2020-11-27 19:30:00|445.01|439.01|445.33|439.33|445.38|439.38|444.78|438.78|0
1606505700000|2020-11-27 19:35:00|445.4|439.4|445.98|439.98|446.02|440.02|445.38|439.38|0
1606506000000|2020-11-27 19:40:00|445.94|439.94|445.47|439.47|446.04|440.04|445.47|439.47|0
1606506300000|2020-11-27 19:45:00|445.48|439.48|444.94|438.94|445.48|439.48|444.81|438.81|0
1606506600000|2020-11-27 19:50:00|444.92|438.92|443.84|437.84|444.96|438.96|443.64|437.64|0
1606506900000|2020-11-27 19:55:00|443.82|437.82|444.13|438.13|444.16|438.16|443.73|437.73|0
1606507200000|2020-11-27 20:00:00|444.05|438.05|444.4|438.4|444.56|438.56|444.05|438.05|0
1606507500000|2020-11-27 20:05:00|444.39|438.39|445.17|439.17|445.17|439.17|444.25|438.25|0
1606507800000|2020-11-27 20:10:00|445.15|439.15|444.53|438.53|445.15|439.15|444.53|438.53|0
1606508100000|2020-11-27 20:15:00|444.52|438.52|443.55|437.55|444.66|438.66|443.52|437.52|0
1606508400000|2020-11-27 20:20:00|443.53|437.53|443.23|437.23|443.65|437.65|443.11|437.11|0
1606508700000|2020-11-27 20:25:00|443.28|437.28|443.18|437.18|443.28|437.28|442.85|436.85|0
1606509000000|2020-11-27 20:30:00|443.12|437.12|443.61|437.61|443.88|437.88|443.12|437.12|0
1606509300000|2020-11-27 20:35:00|443.67|437.67|444.46|438.46|444.56|438.56|443.58|437.58|0
1606509600000|2020-11-27 20:40:00|444.43|438.43|444.56|438.56|444.56|438.56|443.87|437.87|0
1606509900000|2020-11-27 20:45:00|444.61|438.61|444.09|438.09|444.62|438.62|443.93|437.93|0
1606510200000|2020-11-27 20:50:00|444.11|438.11|444.2|438.2|444.33|438.33|443.48|437.48|0
1606510500000|2020-11-27 20:55:00|444.22|438.22|443.78|437.78|444.34|438.34|443.64|437.64|0
1606746600000|2020-11-30 14:30:00|454.57|448.57|451.87|445.87|455.32|449.32|451.64|445.64|0
1606746900000|2020-11-30 14:35:00|451.79|445.79|456.75|450.75|457.82|451.82|448.61|442.61|0
1606747200000|2020-11-30 14:40:00|456.93|450.93|455.32|449.32|461.44|455.44|454.92|448.92|0
1606747500000|2020-11-30 14:45:00|455.33|449.33|451.63|445.63|456.27|450.27|451.63|445.63|0
1606747800000|2020-11-30 14:50:00|451.61|445.61|449.54|443.54|453.73|447.73|448.66|442.66|0
1606748100000|2020-11-30 14:55:00|449.45|443.45|451.45|445.45|451.45|445.45|445.98|439.98|0
1606748400000|2020-11-30 15:00:00|451.5|445.5|450.08|444.08|451.84|445.84|448.97|442.97|0
1606748700000|2020-11-30 15:05:00|450.03|444.03|450.11|444.11|451.99|445.99|449.07|443.07|0
1606749000000|2020-11-30 15:10:00|450.19|444.19|452.72|446.72|453.14|447.14|450.11|444.11|0
1606749300000|2020-11-30 15:15:00|452.74|446.74|452.76|446.76|455.35|449.35|452.47|446.47|0
1606749600000|2020-11-30 15:20:00|452.75|446.75|450.45|444.45|453.27|447.27|450.36|444.36|0
1606749900000|2020-11-30 15:25:00|450.47|444.47|449.4|443.4|452.05|446.05|449.06|443.06|0
1606750200000|2020-11-30 15:30:00|449.42|443.42|445.23|439.23|449.42|443.42|444.92|438.92|0
1606750500000|2020-11-30 15:35:00|445.24|439.24|441.06|435.06|445.24|439.24|439.46|433.46|0
1606750800000|2020-11-30 15:40:00|441.04|435.04|434.39|428.39|441.72|435.72|434.39|428.39|0
1606751100000|2020-11-30 15:45:00|434.4|428.4|440.41|434.41|440.41|434.41|433.64|427.64|0
1606751400000|2020-11-30 15:50:00|440.47|434.47|440.25|434.25|441.16|435.16|439.99|433.99|0
1606751700000|2020-11-30 15:55:00|440.26|434.26|443.71|437.71|443.71|437.71|440.09|434.09|0
1606752000000|2020-11-30 16:00:00|443.73|437.73|443.3|437.3|443.73|437.73|442.03|436.03|0
1606752300000|2020-11-30 16:05:00|443.29|437.29|445.37|439.37|445.37|439.37|443.29|437.29|0
1606752600000|2020-11-30 16:10:00|445.41|439.41|446|440|447.24|441.24|444.73|438.73|0
1606752900000|2020-11-30 16:15:00|445.93|439.93|446.88|440.88|448.08|442.08|445.78|439.78|0
1606753200000|2020-11-30 16:20:00|446.77|440.77|446.66|440.66|447.6|441.6|446.1|440.1|0
1606753500000|2020-11-30 16:25:00|446.68|440.68|445.77|439.77|447.93|441.93|445.77|439.77|0
1606753800000|2020-11-30 16:30:00|445.76|439.76|446.3|440.3|447.01|441.01|445.63|439.63|0
1606754100000|2020-11-30 16:35:00|446.31|440.31|450.69|444.69|450.69|444.69|446.23|440.23|0
1606754400000|2020-11-30 16:40:00|450.77|444.77|451.58|445.58|451.69|445.69|450.08|444.08|0
1606754700000|2020-11-30 16:45:00|451.57|445.57|451.07|445.07|451.69|445.69|449.65|443.65|0
1606755000000|2020-11-30 16:50:00|451.02|445.02|453|447|453.06|447.06|450.47|444.47|0
1606755300000|2020-11-30 16:55:00|453.03|447.03|455.81|449.81|455.81|449.81|452.97|446.97|0
1606755600000|2020-11-30 17:00:00|455.74|449.74|456.7|450.7|456.86|450.86|454.27|448.27|0
1606755900000|2020-11-30 17:05:00|456.71|450.71|455.57|449.57|457.06|451.06|454.97|448.97|0
1606756200000|2020-11-30 17:10:00|455.58|449.58|458.07|452.07|458.29|452.29|455.58|449.58|0
1606756500000|2020-11-30 17:15:00|458.17|452.17|455.59|449.59|458.68|452.68|455.18|449.18|0
1606756800000|2020-11-30 17:20:00|455.54|449.54|453.34|447.34|455.76|449.76|453.12|447.12|0
1606757100000|2020-11-30 17:25:00|453.22|447.22|454.44|448.44|454.44|448.44|453.06|447.06|0
1606757400000|2020-11-30 17:30:00|454.49|448.49|456.91|450.91|456.91|450.91|454.49|448.49|0
1606757700000|2020-11-30 17:35:00|456.9|450.9|456.51|450.51|457.13|451.13|455.72|449.72|0
1606758000000|2020-11-30 17:40:00|456.46|450.46|455.5|449.5|456.54|450.54|454.51|448.51|0
1606758300000|2020-11-30 17:45:00|455.49|449.49|455.44|449.44|456.32|450.32|454.58|448.58|0
1606758600000|2020-11-30 17:50:00|455.45|449.45|460.81|454.81|460.89|454.89|455.34|449.34|0
1606758900000|2020-11-30 17:55:00|460.8|454.8|460.19|454.19|461.19|455.19|458.91|452.91|0
1606759200000|2020-11-30 18:00:00|460.23|454.23|461.8|455.8|461.94|455.94|460.13|454.13|0
1606759500000|2020-11-30 18:05:00|461.89|455.89|465.14|459.14|465.21|459.21|461.82|455.82|0
1606759800000|2020-11-30 18:10:00|465.11|459.11|470.35|464.35|470.43|464.43|463.96|457.96|0
1606760100000|2020-11-30 18:15:00|470.39|464.39|465.53|459.53|470.72|464.72|465.03|459.03|0
1606760400000|2020-11-30 18:20:00|465.28|459.28|468.81|462.81|468.82|462.82|465.05|459.05|0
1606760700000|2020-11-30 18:25:00|468.82|462.82|465.64|459.64|469.4|463.4|464.98|458.98|0
1606761000000|2020-11-30 18:30:00|465.66|459.66|465.61|459.61|466.93|460.93|465.33|459.33|0
1606761300000|2020-11-30 18:35:00|465.64|459.64|465.77|459.77|465.84|459.84|463.78|457.78|0
1606761600000|2020-11-30 18:40:00|465.72|459.72|465.87|459.87|467.92|461.92|465.64|459.64|0
1606761900000|2020-11-30 18:45:00|465.79|459.79|465.6|459.6|466.49|460.49|465.34|459.34|0
1606762200000|2020-11-30 18:50:00|465.47|459.47|465.62|459.62|465.89|459.89|464.57|458.57|0
1606762500000|2020-11-30 18:55:00|465.64|459.64|465.16|459.16|466.34|460.34|465|459|0
1606762800000|2020-11-30 19:00:00|465.2|459.2|464.5|458.5|465.98|459.98|463.36|457.36|0
1606763100000|2020-11-30 19:05:00|464.53|458.53|464.69|458.69|465.54|459.54|464.28|458.28|0
1606763400000|2020-11-30 19:10:00|464.64|458.64|464.37|458.37|465.41|459.41|463.47|457.47|0
1606763700000|2020-11-30 19:15:00|464.38|458.38|462.67|456.67|464.86|458.86|462.49|456.49|0
1606764000000|2020-11-30 19:20:00|462.61|456.61|464.2|458.2|464.22|458.22|462.25|456.25|0
1606764300000|2020-11-30 19:25:00|464.22|458.22|463.06|457.06|464.83|458.83|462.76|456.76|0
1606764600000|2020-11-30 19:30:00|463.01|457.01|462.61|456.61|463.91|457.91|462.56|456.56|0
1606764900000|2020-11-30 19:35:00|462.57|456.57|461.59|455.59|463.03|457.03|461.12|455.12|0
1606765200000|2020-11-30 19:40:00|461.44|455.44|460.34|454.34|461.81|455.81|460.05|454.05|0
1606765500000|2020-11-30 19:45:00|460.28|454.28|461.94|455.94|462.24|456.24|460.24|454.24|0
1606765800000|2020-11-30 19:50:00|462.05|456.05|461.65|455.65|462.61|456.61|460.92|454.92|0
1606766100000|2020-11-30 19:55:00|461.68|455.68|465.17|459.17|465.18|459.18|461.68|455.68|0
1606766400000|2020-11-30 20:00:00|465.14|459.14|464.31|458.31|465.14|459.14|463.18|457.18|0
1606766700000|2020-11-30 20:05:00|464.34|458.34|463.72|457.72|464.7|458.7|463.58|457.58|0
1606767000000|2020-11-30 20:10:00|463.73|457.73|464.12|458.12|464.12|458.12|462.88|456.88|0
1606767300000|2020-11-30 20:15:00|464.13|458.13|464.96|458.96|465.16|459.16|464|458|0
1606767600000|2020-11-30 20:20:00|464.99|458.99|466.05|460.05|466.07|460.07|464.83|458.83|0
1606767900000|2020-11-30 20:25:00|465.93|459.93|463.78|457.78|465.99|459.99|463.44|457.44|0
1606768200000|2020-11-30 20:30:00|463.75|457.75|465.72|459.72|465.79|459.79|463.56|457.56|0
1606768500000|2020-11-30 20:35:00|465.75|459.75|464.54|458.54|465.97|459.97|464.26|458.26|0
1606768800000|2020-11-30 20:40:00|464.51|458.51|465.13|459.13|465.41|459.41|464.06|458.06|0
1606769100000|2020-11-30 20:45:00|465.16|459.16|465.38|459.38|466.11|460.11|464.69|458.69|0
1606769400000|2020-11-30 20:50:00|465.34|459.34|465.28|459.28|465.94|459.94|464.76|458.76|0
1606769700000|2020-11-30 20:55:00|465.33|459.33|465.09|459.09|465.51|459.51|464.35|458.35|0
1606833000000|2020-12-01 14:30:00|467.13|461.13|462.32|456.32|467.82|461.82|462.2|456.2|0
1606833300000|2020-12-01 14:35:00|462.33|456.33|463.18|457.18|466.4|460.4|461.67|455.67|0
1606833600000|2020-12-01 14:40:00|463.21|457.21|466.06|460.06|466.39|460.39|460.37|454.37|0
1606833900000|2020-12-01 14:45:00|466.41|460.41|464.01|458.01|466.41|460.41|463.86|457.86|0
1606834200000|2020-12-01 14:50:00|463.96|457.96|461.62|455.62|463.96|457.96|460.32|454.32|0
1606834500000|2020-12-01 14:55:00|461.6|455.6|463.86|457.86|463.88|457.88|461.56|455.56|0
1606834800000|2020-12-01 15:00:00|463.8|457.8|464.31|458.31|464.91|458.91|462.7|456.7|0
1606835100000|2020-12-01 15:05:00|464.33|458.33|467.18|461.18|467.58|461.58|464.31|458.31|0
1606835400000|2020-12-01 15:10:00|467.19|461.19|468.47|462.47|468.47|462.47|466.84|460.84|0
1606835700000|2020-12-01 15:15:00|468.55|462.55|469.46|463.46|469.83|463.83|468.36|462.36|0
1606836000000|2020-12-01 15:20:00|469.42|463.42|469.48|463.48|470.59|464.59|468.63|462.63|0
1606836300000|2020-12-01 15:25:00|469.41|463.41|474.31|468.31|474.55|468.55|469.4|463.4|0
1606836600000|2020-12-01 15:30:00|474.28|468.28|467|461|474.51|468.51|466.93|460.93|0
1606836900000|2020-12-01 15:35:00|466.96|460.96|464.76|458.76|468.12|462.12|464.76|458.76|0
1606837200000|2020-12-01 15:40:00|464.71|458.71|465.78|459.78|465.95|459.95|463.32|457.32|0
1606837500000|2020-12-01 15:45:00|465.79|459.79|460.97|454.97|465.94|459.94|460.88|454.88|0
1606837800000|2020-12-01 15:50:00|461.02|455.02|459.78|453.78|463.14|457.14|459.72|453.72|0
1606838100000|2020-12-01 15:55:00|459.77|453.77|460.49|454.49|460.93|454.93|459.01|453.01|0
1606838400000|2020-12-01 16:00:00|460.38|454.38|460.32|454.32|461.19|455.19|458.47|452.47|0
1606838700000|2020-12-01 16:05:00|460.26|454.26|458.8|452.8|460.26|454.26|458.36|452.36|0
1606839000000|2020-12-01 16:10:00|458.79|452.79|454.52|448.52|458.79|452.79|453.78|447.78|0
1606839300000|2020-12-01 16:15:00|454.35|448.35|457.26|451.26|458.02|452.02|454.35|448.35|0
1606839600000|2020-12-01 16:20:00|457.29|451.29|458.51|452.51|458.51|452.51|455.74|449.74|0
1606839900000|2020-12-01 16:25:00|458.49|452.49|458.76|452.76|459.68|453.68|458.03|452.03|0
1606840200000|2020-12-01 16:30:00|458.69|452.69|456.12|450.12|458.69|452.69|456.02|450.02|0
1606840500000|2020-12-01 16:35:00|456.17|450.17|456.35|450.35|457.2|451.2|455.59|449.59|0
1606840800000|2020-12-01 16:40:00|456.36|450.36|458.47|452.47|459.37|453.37|456.36|450.36|0
1606841100000|2020-12-01 16:45:00|458.48|452.48|456.47|450.47|459.13|453.13|456.47|450.47|0
1606841400000|2020-12-01 16:50:00|456.46|450.46|455.51|449.51|457.67|451.67|455.07|449.07|0
1606841700000|2020-12-01 16:55:00|455.6|449.6|455.89|449.89|456.45|450.45|454.89|448.89|0
1606842000000|2020-12-01 17:00:00|455.91|449.91|455.66|449.66|456.44|450.44|455.36|449.36|0
1606842300000|2020-12-01 17:05:00|455.62|449.62|453.99|447.99|455.87|449.87|453.82|447.82|0
1606842600000|2020-12-01 17:10:00|453.97|447.97|451.88|445.88|454.01|448.01|450.81|444.81|0
1606842900000|2020-12-01 17:15:00|451.87|445.87|452.27|446.27|452.61|446.61|451.66|445.66|0
1606843200000|2020-12-01 17:20:00|452.16|446.16|450.48|444.48|453.58|447.58|450.45|444.45|0
1606843500000|2020-12-01 17:25:00|450.51|444.51|452.19|446.19|452.19|446.19|449.95|443.95|0
1606843800000|2020-12-01 17:30:00|452.2|446.2|451.28|445.28|452.28|446.28|450.8|444.8|0
1606844100000|2020-12-01 17:35:00|451.29|445.29|452.7|446.7|453.14|447.14|451.04|445.04|0
1606844400000|2020-12-01 17:40:00|452.73|446.73|452.5|446.5|452.98|446.98|451.24|445.24|0
1606844700000|2020-12-01 17:45:00|452.54|446.54|450.85|444.85|452.59|446.59|450.57|444.57|0
1606845000000|2020-12-01 17:50:00|450.84|444.84|453.59|447.59|453.68|447.68|450.84|444.84|0
1606845300000|2020-12-01 17:55:00|453.47|447.47|453.31|447.31|453.47|447.47|452.48|446.48|0
1606845600000|2020-12-01 18:00:00|453.33|447.33|452.12|446.12|454.25|448.25|452.12|446.12|0
1606845900000|2020-12-01 18:05:00|452.15|446.15|452.1|446.1|452.55|446.55|451.18|445.18|0
1606846200000|2020-12-01 18:10:00|452.08|446.08|452.68|446.68|452.86|446.86|451.52|445.52|0
1606846500000|2020-12-01 18:15:00|452.66|446.66|452.4|446.4|452.85|446.85|452.03|446.03|0
1606846800000|2020-12-01 18:20:00|452.39|446.39|453.09|447.09|453.15|447.15|452.19|446.19|0
1606847100000|2020-12-01 18:25:00|453.01|447.01|453.09|447.09|453.61|447.61|452.65|446.65|0
1606847400000|2020-12-01 18:30:00|453.1|447.1|453.11|447.11|453.43|447.43|452.84|446.84|0
1606847700000|2020-12-01 18:35:00|453.09|447.09|452.12|446.12|453.26|447.26|451.77|445.77|0
1606848000000|2020-12-01 18:40:00|452.19|446.19|451.53|445.53|452.3|446.3|451.44|445.44|0
1606848300000|2020-12-01 18:45:00|451.55|445.55|450.28|444.28|451.87|445.87|449.84|443.84|0
1606848600000|2020-12-01 18:50:00|450.3|444.3|447.92|441.92|450.7|444.7|447.83|441.83|0
1606848900000|2020-12-01 18:55:00|447.91|441.91|447.31|441.31|448.06|442.06|446.45|440.45|0
1606849200000|2020-12-01 19:00:00|447.32|441.32|448.14|442.14|448.14|442.14|446.96|440.96|0
1606849500000|2020-12-01 19:05:00|448.16|442.16|444.88|438.88|448.18|442.18|444.59|438.59|0
1606849800000|2020-12-01 19:10:00|444.83|438.83|445.52|439.52|445.57|439.57|443.95|437.95|0
1606850100000|2020-12-01 19:15:00|445.57|439.57|445.8|439.8|446.16|440.16|445.36|439.36|0
1606850400000|2020-12-01 19:20:00|445.74|439.74|445.84|439.84|447.04|441.04|445.52|439.52|0
1606850700000|2020-12-01 19:25:00|445.83|439.83|445.73|439.73|446.49|440.49|445.3|439.3|0
1606851000000|2020-12-01 19:30:00|445.67|439.67|443.84|437.84|445.73|439.73|443.51|437.51|0
1606851300000|2020-12-01 19:35:00|442.72|436.72|443.26|437.26|443.82|437.82|441.91|435.91|0
1606851600000|2020-12-01 19:40:00|443.35|437.35|444.31|438.31|445.2|439.2|443.31|437.31|0
1606851900000|2020-12-01 19:45:00|444.33|438.33|444.5|438.5|444.87|438.87|443.6|437.6|0
1606852200000|2020-12-01 19:50:00|444.49|438.49|442.79|436.79|444.49|438.49|442.76|436.76|0
1606852500000|2020-12-01 19:55:00|442.78|436.78|443.21|437.21|443.6|437.6|442.33|436.33|0
1606852800000|2020-12-01 20:00:00|443.22|437.22|443.04|437.04|443.64|437.64|443.03|437.03|0
1606853100000|2020-12-01 20:05:00|443.06|437.06|440.19|434.19|443.24|437.24|439.88|433.88|0
1606853400000|2020-12-01 20:10:00|440.13|434.13|440.59|434.59|440.59|434.59|439.34|433.34|0
1606853700000|2020-12-01 20:15:00|440.62|434.62|440|434|441.01|435.01|439.77|433.77|0
1606854000000|2020-12-01 20:20:00|440.06|434.06|440.19|434.19|441.01|435.01|440.04|434.04|0
1606854300000|2020-12-01 20:25:00|440.15|434.15|439.62|433.62|440.33|434.33|439.4|433.4|0
1606854600000|2020-12-01 20:30:00|439.65|433.65|437.07|431.07|439.96|433.96|437.07|431.07|0
1606854900000|2020-12-01 20:35:00|437.08|431.08|437.93|431.93|438.46|432.46|437|431|0
1606855200000|2020-12-01 20:40:00|438|432|435.9|429.9|438.08|432.08|435.08|429.08|0
1606855500000|2020-12-01 20:45:00|435.87|429.87|436.82|430.82|437.35|431.35|435.87|429.87|0
1606855800000|2020-12-01 20:50:00|436.66|430.66|437.25|431.25|437.28|431.28|435.95|429.95|0
1606856100000|2020-12-01 20:55:00|437.24|431.24|436.38|430.38|437.35|431.35|436.25|430.25|0
1606919400000|2020-12-02 14:30:00|444.07|438.07|445.74|439.74|446.71|440.71|444.07|438.07|0
1606919700000|2020-12-02 14:35:00|445.78|439.78|449.18|443.18|449.85|443.85|444.97|438.97|0
1606920000000|2020-12-02 14:40:00|449.34|443.34|449.49|443.49|450.46|444.46|447.12|441.12|0
1606920300000|2020-12-02 14:45:00|449.66|443.66|441.95|435.95|450.22|444.22|441.57|435.57|0
1606920600000|2020-12-02 14:50:00|442.02|436.02|445.88|439.88|446.07|440.07|441.5|435.5|0
1606920900000|2020-12-02 14:55:00|446|440|447.73|441.73|448.02|442.02|445.4|439.4|0
1606921200000|2020-12-02 15:00:00|447.77|441.77|445.24|439.24|447.91|441.91|444.06|438.06|0
1606921500000|2020-12-02 15:05:00|445.47|439.47|444.42|438.42|446.46|440.46|443.46|437.46|0
1606921800000|2020-12-02 15:10:00|444.52|438.52|446|440|446.56|440.56|444.52|438.52|0
1606922100000|2020-12-02 15:15:00|445.98|439.98|445.6|439.6|446.23|440.23|444.79|438.79|0
1606922400000|2020-12-02 15:20:00|445.47|439.47|444.61|438.61|446.61|440.61|443.99|437.99|0
1606922700000|2020-12-02 15:25:00|444.6|438.6|445.13|439.13|446.69|440.69|444.34|438.34|0
1606923000000|2020-12-02 15:30:00|445.15|439.15|444.67|438.67|445.16|439.16|443.87|437.87|0
1606923300000|2020-12-02 15:35:00|444.76|438.76|447.55|441.55|447.96|441.96|444.76|438.76|0
1606923600000|2020-12-02 15:40:00|447.49|441.49|449.6|443.6|450.18|444.18|447.49|441.49|0
1606923900000|2020-12-02 15:45:00|449.61|443.61|447.75|441.75|450.24|444.24|447.68|441.68|0
1606924200000|2020-12-02 15:50:00|447.73|441.73|451.71|445.71|451.93|445.93|447.64|441.64|0
1606924500000|2020-12-02 15:55:00|451.76|445.76|451.74|445.74|452.26|446.26|450.79|444.79|0
1606924800000|2020-12-02 16:00:00|451.75|445.75|453.06|447.06|453.14|447.14|451.74|445.74|0
1606925100000|2020-12-02 16:05:00|453.07|447.07|451.46|445.46|453.41|447.41|450.73|444.73|0
1606925400000|2020-12-02 16:10:00|451.48|445.48|451.35|445.35|451.98|445.98|450.65|444.65|0
1606925700000|2020-12-02 16:15:00|451.39|445.39|452.26|446.26|452.33|446.33|450.48|444.48|0
1606926000000|2020-12-02 16:20:00|452.21|446.21|451.42|445.42|452.3|446.3|450.61|444.61|0
1606926300000|2020-12-02 16:25:00|451.43|445.43|452.63|446.63|452.8|446.8|451.05|445.05|0
1606926600000|2020-12-02 16:30:00|452.44|446.44|451.53|445.53|452.44|446.44|450.97|444.97|0
1606926900000|2020-12-02 16:35:00|451.56|445.56|450.51|444.51|452.08|446.08|450.41|444.41|0
1606927200000|2020-12-02 16:40:00|450.57|444.57|448.85|442.85|450.83|444.83|448.8|442.8|0
1606927500000|2020-12-02 16:45:00|448.88|442.88|450.89|444.89|450.89|444.89|448.75|442.75|0
1606927800000|2020-12-02 16:50:00|450.87|444.87|451.4|445.4|451.7|445.7|450.33|444.33|0
1606928100000|2020-12-02 16:55:00|451.37|445.37|452.09|446.09|452.09|446.09|450.94|444.94|0
1606928400000|2020-12-02 17:00:00|451.91|445.91|451.15|445.15|451.91|445.91|450.57|444.57|0
1606928700000|2020-12-02 17:05:00|451.17|445.17|452.7|446.7|452.73|446.73|451.05|445.05|0
1606929000000|2020-12-02 17:10:00|452.68|446.68|453.43|447.43|453.64|447.64|452.17|446.17|0
1606929300000|2020-12-02 17:15:00|453.49|447.49|455.01|449.01|455.52|449.52|453.44|447.44|0
1606929600000|2020-12-02 17:20:00|455.02|449.02|456.03|450.03|457.16|451.16|454.95|448.95|0
1606929900000|2020-12-02 17:25:00|456.05|450.05|455.18|449.18|456.11|450.11|453.69|447.69|0
1606930200000|2020-12-02 17:30:00|455.24|449.24|453.94|447.94|455.86|449.86|453.68|447.68|0
1606930500000|2020-12-02 17:35:00|453.93|447.93|454.57|448.57|454.77|448.77|453.55|447.55|0
1606930800000|2020-12-02 17:40:00|454.55|448.55|454.68|448.68|454.68|448.68|453.79|447.79|0
1606931100000|2020-12-02 17:45:00|454.71|448.71|453.06|447.06|454.78|448.78|453.06|447.06|0
1606931400000|2020-12-02 17:50:00|453.07|447.07|453.89|447.89|454.46|448.46|452.96|446.96|0
1606931700000|2020-12-02 17:55:00|453.88|447.88|454.29|448.29|454.79|448.79|453.7|447.7|0
1606932000000|2020-12-02 18:00:00|454.32|448.32|454.96|448.96|455.16|449.16|454.31|448.31|0
1606932300000|2020-12-02 18:05:00|454.95|448.95|454.56|448.56|455.17|449.17|453.92|447.92|0
1606932600000|2020-12-02 18:10:00|454.59|448.59|455.23|449.23|455.26|449.26|454.56|448.56|0
1606932900000|2020-12-02 18:15:00|455.27|449.27|455.4|449.4|456.34|450.34|455.16|449.16|0
1606933200000|2020-12-02 18:20:00|455.42|449.42|456.93|450.93|457.29|451.29|455.41|449.41|0
1606933500000|2020-12-02 18:25:00|456.92|450.92|461|455|461.02|455.02|456.92|450.92|0
1606933800000|2020-12-02 18:30:00|460.97|454.97|459.43|453.43|461.24|455.24|458|452|0
1606934100000|2020-12-02 18:35:00|459.54|453.54|457.5|451.5|459.76|453.76|456.22|450.22|0
1606934400000|2020-12-02 18:40:00|457.6|451.6|455.48|449.48|457.67|451.67|455.06|449.06|0
1606934700000|2020-12-02 18:45:00|455.49|449.49|456.61|450.61|457.37|451.37|455.4|449.4|0
1606935000000|2020-12-02 18:50:00|456.63|450.63|457.46|451.46|457.64|451.64|456.07|450.07|0
1606935300000|2020-12-02 18:55:00|457.49|451.49|456.12|450.12|457.61|451.61|456.1|450.1|0
1606935600000|2020-12-02 19:00:00|456.18|450.18|455.01|449.01|456.24|450.24|454.44|448.44|0
1606935900000|2020-12-02 19:05:00|454.99|448.99|453.11|447.11|455.27|449.27|452.95|446.95|0
1606936200000|2020-12-02 19:10:00|453.1|447.1|454.28|448.28|454.36|448.36|453.08|447.08|0
1606936500000|2020-12-02 19:15:00|454.29|448.29|454.4|448.4|455.13|449.13|454.16|448.16|0
1606936800000|2020-12-02 19:20:00|454.45|448.45|454.52|448.52|455.35|449.35|454.22|448.22|0
1606937100000|2020-12-02 19:25:00|454.66|448.66|455.73|449.73|455.73|449.73|453.71|447.71|0
1606937400000|2020-12-02 19:30:00|455.64|449.64|455.32|449.32|455.9|449.9|455.32|449.32|0
1606937700000|2020-12-02 19:35:00|455.3|449.3|454.63|448.63|455.47|449.47|454.22|448.22|0
1606938000000|2020-12-02 19:40:00|454.62|448.62|454.19|448.19|454.74|448.74|453.79|447.79|0
1606938300000|2020-12-02 19:45:00|454.18|448.18|452.65|446.65|457.22|451.22|451.86|445.86|0
1606938600000|2020-12-02 19:50:00|452.68|446.68|454.62|448.62|454.62|448.62|452.29|446.29|0
1606938900000|2020-12-02 19:55:00|454.65|448.65|455.01|449.01|455.1|449.1|454.3|448.3|0
1606939200000|2020-12-02 20:00:00|454.93|448.93|454.98|448.98|455.48|449.48|454.69|448.69|0
1606939500000|2020-12-02 20:05:00|454.99|448.99|453.98|447.98|455.1|449.1|453.68|447.68|0
1606939800000|2020-12-02 20:10:00|453.92|447.92|453.49|447.49|454.44|448.44|453.08|447.08|0
1606940100000|2020-12-02 20:15:00|453.48|447.48|453.71|447.71|453.87|447.87|452.82|446.82|0
1606940400000|2020-12-02 20:20:00|453.8|447.8|454.43|448.43|454.61|448.61|453.78|447.78|0
1606940700000|2020-12-02 20:25:00|454.46|448.46|455.35|449.35|455.4|449.4|454.27|448.27|0
1606941000000|2020-12-02 20:30:00|455.38|449.38|456.96|450.96|456.96|450.96|455.32|449.32|0
1606941300000|2020-12-02 20:35:00|456.95|450.95|458.62|452.62|458.65|452.65|456.33|450.33|0
1606941600000|2020-12-02 20:40:00|458.64|452.64|458.37|452.37|458.99|452.99|458.15|452.15|0
1606941900000|2020-12-02 20:45:00|458.4|452.4|458.04|452.04|458.83|452.83|457.96|451.96|0
1606942200000|2020-12-02 20:50:00|458.13|452.13|456.11|450.11|458.46|452.46|456.11|450.11|0
1606942500000|2020-12-02 20:55:00|456.09|450.09|455.43|449.43|456.13|450.13|454.18|448.18|0
1607005800000|2020-12-03 14:30:00|450.11|444.11|449.22|443.22|451.69|445.69|448.63|442.63|0
1607006100000|2020-12-03 14:35:00|449.23|443.23|449.57|443.57|452.54|446.54|448.5|442.5|0
1607006400000|2020-12-03 14:40:00|449.52|443.52|448.5|442.5|449.54|443.54|446.3|440.3|0
1607006700000|2020-12-03 14:45:00|448.65|442.65|451.9|445.9|452.39|446.39|448.65|442.65|0
1607007000000|2020-12-03 14:50:00|451.87|445.87|451.39|445.39|452.92|446.92|451.11|445.11|0
1607007300000|2020-12-03 14:55:00|451.19|445.19|452|446|452.35|446.35|450.48|444.48|0
1607007600000|2020-12-03 15:00:00|452.03|446.03|452.64|446.64|453.24|447.24|451.48|445.48|0
1607007900000|2020-12-03 15:05:00|452.73|446.73|454.8|448.8|455.43|449.43|452.68|446.68|0
1607008200000|2020-12-03 15:10:00|454.87|448.87|457.27|451.27|457.32|451.32|454.86|448.86|0
1607008500000|2020-12-03 15:15:00|457.41|451.41|459.31|453.31|459.49|453.49|457.2|451.2|0
1607008800000|2020-12-03 15:20:00|459.29|453.29|459.58|453.58|460.83|454.83|458.63|452.63|0
1607009100000|2020-12-03 15:25:00|459.5|453.5|457.64|451.64|459.5|453.5|456.82|450.82|0
1607009400000|2020-12-03 15:30:00|457.61|451.61|458.44|452.44|459.25|453.25|457.42|451.42|0
1607009700000|2020-12-03 15:35:00|458.47|452.47|456.31|450.31|458.59|452.59|456.29|450.29|0
1607010000000|2020-12-03 15:40:00|456.32|450.32|454.17|448.17|456.43|450.43|453.87|447.87|0
1607010300000|2020-12-03 15:45:00|454.2|448.2|455.12|449.12|455.68|449.68|454.12|448.12|0
1607010600000|2020-12-03 15:50:00|455.27|449.27|455.85|449.85|456.27|450.27|454.89|448.89|0
1607010900000|2020-12-03 15:55:00|455.77|449.77|455.34|449.34|455.96|449.96|454.48|448.48|0
1607011200000|2020-12-03 16:00:00|455.37|449.37|456.48|450.48|456.57|450.57|455.24|449.24|0
1607011500000|2020-12-03 16:05:00|456.46|450.46|456.4|450.4|456.8|450.8|455.75|449.75|0
1607011800000|2020-12-03 16:10:00|456.33|450.33|454.83|448.83|456.33|450.33|454.77|448.77|0
1607012100000|2020-12-03 16:15:00|454.82|448.82|455.32|449.32|455.66|449.66|454.52|448.52|0
1607012400000|2020-12-03 16:20:00|455.46|449.46|457.12|451.12|457.29|451.29|455.46|449.46|0
1607012700000|2020-12-03 16:25:00|457.09|451.09|456.59|450.59|457.36|451.36|456.39|450.39|0
1607013000000|2020-12-03 16:30:00|456.61|450.61|455.7|449.7|456.62|450.62|455.7|449.7|0
1607013300000|2020-12-03 16:35:00|455.63|449.63|456.19|450.19|456.36|450.36|455.35|449.35|0
1607013600000|2020-12-03 16:40:00|456.22|450.22|455.46|449.46|456.6|450.6|455.2|449.2|0
1607013900000|2020-12-03 16:45:00|455.5|449.5|455.92|449.92|456.09|450.09|455.5|449.5|0
1607014200000|2020-12-03 16:50:00|455.86|449.86|455.36|449.36|455.86|449.86|454.99|448.99|0
1607014500000|2020-12-03 16:55:00|455.35|449.35|455.69|449.69|455.69|449.69|455.03|449.03|0
1607014800000|2020-12-03 17:00:00|455.72|449.72|456.03|450.03|456.7|450.7|455.61|449.61|0
1607015100000|2020-12-03 17:05:00|456.1|450.1|457.44|451.44|457.52|451.52|455.97|449.97|0
1607015400000|2020-12-03 17:10:00|457.38|451.38|457.55|451.55|458.09|452.09|457.38|451.38|0
1607015700000|2020-12-03 17:15:00|457.56|451.56|457.93|451.93|457.93|451.93|456.92|450.92|0
1607016000000|2020-12-03 17:20:00|457.99|451.99|458.62|452.62|459.04|453.04|457.7|451.7|0
1607016300000|2020-12-03 17:25:00|458.64|452.64|458.63|452.63|458.84|452.84|458.04|452.04|0
1607016600000|2020-12-03 17:30:00|458.58|452.58|458.86|452.86|459.18|453.18|458.53|452.53|0
1607016900000|2020-12-03 17:35:00|458.85|452.85|458.62|452.62|459.02|453.02|458|452|0
1607017200000|2020-12-03 17:40:00|458.64|452.64|459.13|453.13|459.4|453.4|458.55|452.55|0
1607017500000|2020-12-03 17:45:00|459.11|453.11|458.48|452.48|459.16|453.16|458.35|452.35|0
1607017800000|2020-12-03 17:50:00|458.49|452.49|458.58|452.58|458.68|452.68|458.28|452.28|0
1607018100000|2020-12-03 17:55:00|458.57|452.57|459.65|453.65|459.65|453.65|458.36|452.36|0
1607018400000|2020-12-03 18:00:00|459.71|453.71|459.53|453.53|460.18|454.18|459|453|0
1607018700000|2020-12-03 18:05:00|459.56|453.56|459.31|453.31|459.68|453.68|458.94|452.94|0
1607019000000|2020-12-03 18:10:00|459.32|453.32|459.38|453.38|459.38|453.38|458.57|452.57|0
1607019300000|2020-12-03 18:15:00|459.44|453.44|457.92|451.92|459.5|453.5|457.86|451.86|0
1607019600000|2020-12-03 18:20:00|457.91|451.91|457.46|451.46|457.91|451.91|457.01|451.01|0
1607019900000|2020-12-03 18:25:00|457.49|451.49|457.87|451.87|458.36|452.36|457.49|451.49|0
1607020200000|2020-12-03 18:30:00|457.97|451.97|458.64|452.64|458.64|452.64|457.88|451.88|0
1607020500000|2020-12-03 18:35:00|458.71|452.71|456.75|450.75|458.73|452.73|456.67|450.67|0
1607020800000|2020-12-03 18:40:00|456.72|450.72|457.3|451.3|457.36|451.36|456.55|450.55|0
1607021100000|2020-12-03 18:45:00|457.29|451.29|456.6|450.6|457.4|451.4|456.44|450.44|0
1607021400000|2020-12-03 18:50:00|456.61|450.61|457.83|451.83|458.17|452.17|456.46|450.46|0
1607021700000|2020-12-03 18:55:00|457.91|451.91|458.01|452.01|458.19|452.19|457.56|451.56|0
1607022000000|2020-12-03 19:00:00|458.03|452.03|458.04|452.04|458.15|452.15|457.77|451.77|0
1607022300000|2020-12-03 19:05:00|458.03|452.03|458.99|452.99|458.99|452.99|458.03|452.03|0
1607022600000|2020-12-03 19:10:00|458.98|452.98|459.7|453.7|459.7|453.7|458.82|452.82|0
1607022900000|2020-12-03 19:15:00|459.72|453.72|460.14|454.14|460.43|454.43|459.51|453.51|0
1607023200000|2020-12-03 19:20:00|460.13|454.13|460.22|454.22|460.5|454.5|459.99|453.99|0
1607023500000|2020-12-03 19:25:00|460.23|454.23|460.78|454.78|460.8|454.8|460.17|454.17|0
1607023800000|2020-12-03 19:30:00|460.76|454.76|461.51|455.51|461.51|455.51|460.76|454.76|0
1607024100000|2020-12-03 19:35:00|461.49|455.49|462.77|456.77|463.24|457.24|461.49|455.49|0
1607024400000|2020-12-03 19:40:00|462.78|456.78|464.06|458.06|464.06|458.06|462.77|456.77|0
1607024700000|2020-12-03 19:45:00|464.08|458.08|467.41|461.41|467.41|461.41|463.96|457.96|0
1607025000000|2020-12-03 19:50:00|467.43|461.43|465.1|459.1|467.65|461.65|464.86|458.86|0
1607025300000|2020-12-03 19:55:00|465.18|459.18|466.49|460.49|467.12|461.12|464.29|458.29|0
1607025600000|2020-12-03 20:00:00|466.56|460.56|465.38|459.38|466.59|460.59|465.32|459.32|0
1607025900000|2020-12-03 20:05:00|465.36|459.36|464.26|458.26|465.46|459.46|464.26|458.26|0
1607026200000|2020-12-03 20:10:00|464.25|458.25|464.36|458.36|465.42|459.42|464.25|458.25|0
1607026500000|2020-12-03 20:15:00|464.38|458.38|465.74|459.74|465.88|459.88|464.38|458.38|0
1607026800000|2020-12-03 20:20:00|465.62|459.62|466|460|466.17|460.17|465.1|459.1|0
1607027100000|2020-12-03 20:25:00|465.97|459.97|464.5|458.5|465.97|459.97|464.13|458.13|0
1607027400000|2020-12-03 20:30:00|464.52|458.52|464.9|458.9|465.78|459.78|464.43|458.43|0
1607027700000|2020-12-03 20:35:00|464.97|458.97|463.89|457.89|465.51|459.51|463.89|457.89|0
1607028000000|2020-12-03 20:40:00|463.94|457.94|460.24|454.24|464.17|458.17|459.73|453.73|0
1607028300000|2020-12-03 20:45:00|460.18|454.18|461.88|455.88|461.9|455.9|460.06|454.06|0
1607028600000|2020-12-03 20:50:00|461.98|455.98|460.7|454.7|461.98|455.98|460.6|454.6|0
1607028900000|2020-12-03 20:55:00|460.73|454.73|460.86|454.86|461.11|455.11|460.24|454.24|0
1607092200000|2020-12-04 14:30:00|467.31|461.31|469.33|463.33|469.52|463.52|466.88|460.88|0
1607092500000|2020-12-04 14:35:00|469.21|463.21|471.84|465.84|474.25|468.25|468.51|462.51|0
1607092800000|2020-12-04 14:40:00|471.82|465.82|468.97|462.97|471.85|465.85|466.41|460.41|0
1607093100000|2020-12-04 14:45:00|468.98|462.98|460.5|454.5|469.1|463.1|460.34|454.34|0
1607093400000|2020-12-04 14:50:00|460.33|454.33|461.76|455.76|462.12|456.12|459.94|453.94|0
1607093700000|2020-12-04 14:55:00|461.78|455.78|464.01|458.01|464.01|458.01|461.43|455.43|0
1607094000000|2020-12-04 15:00:00|464.03|458.03|464.24|458.24|464.59|458.59|462.7|456.7|0
1607094300000|2020-12-04 15:05:00|464.31|458.31|466.36|460.36|466.73|460.73|464.31|458.31|0
1607094600000|2020-12-04 15:10:00|466.27|460.27|466.21|460.21|466.4|460.4|464.8|458.8|0
1607094900000|2020-12-04 15:15:00|466.19|460.19|465.51|459.51|467.31|461.31|464.73|458.73|0
1607095200000|2020-12-04 15:20:00|465.55|459.55|467.97|461.97|467.97|461.97|465.49|459.49|0
1607095500000|2020-12-04 15:25:00|467.98|461.98|468|462|469.99|463.99|467.63|461.63|0
1607095800000|2020-12-04 15:30:00|468.02|462.02|467.63|461.63|469.64|463.64|467.15|461.15|0
1607096100000|2020-12-04 15:35:00|467.64|461.64|468.87|462.87|469.05|463.05|467.23|461.23|0
1607096400000|2020-12-04 15:40:00|468.92|462.92|469.08|463.08|469.34|463.34|468.12|462.12|0
1607096700000|2020-12-04 15:45:00|469.03|463.03|466.03|460.03|469.07|463.07|464.68|458.68|0
1607097000000|2020-12-04 15:50:00|466.01|460.01|465.41|459.41|466.38|460.38|465.01|459.01|0
1607097300000|2020-12-04 15:55:00|465.42|459.42|464.85|458.85|465.75|459.75|463.82|457.82|0
1607097600000|2020-12-04 16:00:00|464.84|458.84|465.93|459.93|466.15|460.15|464.65|458.65|0
1607097900000|2020-12-04 16:05:00|465.94|459.94|466.31|460.31|466.49|460.49|465.6|459.6|0
1607098200000|2020-12-04 16:10:00|466.29|460.29|463.71|457.71|466.38|460.38|463.68|457.68|0
1607098500000|2020-12-04 16:15:00|463.72|457.72|464.17|458.17|464.32|458.32|463.06|457.06|0
1607098800000|2020-12-04 16:20:00|464.14|458.14|463.64|457.64|464.36|458.36|462.95|456.95|0
1607099100000|2020-12-04 16:25:00|463.59|457.59|464.49|458.49|464.49|458.49|463.54|457.54|0
1607099400000|2020-12-04 16:30:00|464.51|458.51|464.68|458.68|464.89|458.89|463.91|457.91|0
1607099700000|2020-12-04 16:35:00|464.71|458.71|464.83|458.83|465.65|459.65|464.27|458.27|0
1607100000000|2020-12-04 16:40:00|464.84|458.84|463.49|457.49|465.11|459.11|463.49|457.49|0
1607100300000|2020-12-04 16:45:00|463.45|457.45|462.78|456.78|463.49|457.49|461.65|455.65|0
1607100600000|2020-12-04 16:50:00|462.72|456.72|463.97|457.97|464.05|458.05|462.36|456.36|0
1607100900000|2020-12-04 16:55:00|463.99|457.99|463.37|457.37|464.29|458.29|463.29|457.29|0
1607101200000|2020-12-04 17:00:00|463.44|457.44|464.96|458.96|464.96|458.96|463.44|457.44|0
1607101500000|2020-12-04 17:05:00|465.01|459.01|466.06|460.06|466.1|460.1|464.87|458.87|0
1607101800000|2020-12-04 17:10:00|465.82|459.82|466.92|460.92|467.22|461.22|465.43|459.43|0
1607102100000|2020-12-04 17:15:00|466.9|460.9|466.2|460.2|467.6|461.6|466.2|460.2|0
1607102400000|2020-12-04 17:20:00|466.21|460.21|466.34|460.34|467.69|461.69|465.91|459.91|0
1607102700000|2020-12-04 17:25:00|466.36|460.36|466.43|460.43|466.99|460.99|466.16|460.16|0
1607103000000|2020-12-04 17:30:00|466.45|460.45|472.01|466.01|472.01|466.01|466.45|460.45|0
1607103300000|2020-12-04 17:35:00|472.07|466.07|472.35|466.35|474.9|468.9|471.24|465.24|0
1607103600000|2020-12-04 17:40:00|472.23|466.23|470.91|464.91|473.94|467.94|470.67|464.67|0
1607103900000|2020-12-04 17:45:00|470.9|464.9|469.59|463.59|471.9|465.9|468.94|462.94|0
1607104200000|2020-12-04 17:50:00|469.63|463.63|470.55|464.55|471.64|465.64|469.42|463.42|0
1607104500000|2020-12-04 17:55:00|470.64|464.64|467.46|461.46|470.92|464.92|467.46|461.46|0
1607104800000|2020-12-04 18:00:00|467.41|461.41|466.54|460.54|467.41|461.41|464.54|458.54|0
1607105100000|2020-12-04 18:05:00|466.59|460.59|464.58|458.58|466.59|460.59|462.8|456.8|0
1607105400000|2020-12-04 18:10:00|464.64|458.64|461.92|455.92|466.26|460.26|461.92|455.92|0
1607105700000|2020-12-04 18:15:00|461.91|455.91|456.83|450.83|462.38|456.38|456.83|450.83|0
1607106000000|2020-12-04 18:20:00|456.7|450.7|457.29|451.29|458.64|452.64|454.32|448.32|0
1607106300000|2020-12-04 18:25:00|457.54|451.54|458.51|452.51|459.26|453.26|457.36|451.36|0
1607106600000|2020-12-04 18:30:00|458.5|452.5|462.28|456.28|462.28|456.28|458.38|452.38|0
1607106900000|2020-12-04 18:35:00|462.35|456.35|461.72|455.72|462.88|456.88|460.11|454.11|0
1607107200000|2020-12-04 18:40:00|461.67|455.67|460.59|454.59|461.75|455.75|460.05|454.05|0
1607107500000|2020-12-04 18:45:00|460.6|454.6|459.23|453.23|462.27|456.27|459.23|453.23|0
1607107800000|2020-12-04 18:50:00|459.17|453.17|458.53|452.53|459.83|453.83|458.29|452.29|0
1607108100000|2020-12-04 18:55:00|458.52|452.52|460.26|454.26|460.92|454.92|458.47|452.47|0
1607108400000|2020-12-04 19:00:00|460.27|454.27|461.09|455.09|461.2|455.2|459.99|453.99|0
1607108700000|2020-12-04 19:05:00|461.07|455.07|459.65|453.65|461.15|455.15|459.43|453.43|0
1607109000000|2020-12-04 19:10:00|459.61|453.61|457.84|451.84|459.61|453.61|457.82|451.82|0
1607109300000|2020-12-04 19:15:00|457.64|451.64|459.58|453.58|459.73|453.73|457.34|451.34|0
1607109600000|2020-12-04 19:20:00|459.6|453.6|459.85|453.85|460.64|454.64|459.57|453.57|0
1607109900000|2020-12-04 19:25:00|459.79|453.79|459.17|453.17|461.09|455.09|459.17|453.17|0
1607110200000|2020-12-04 19:30:00|459.11|453.11|458.2|452.2|459.38|453.38|458.19|452.19|0
1607110500000|2020-12-04 19:35:00|458.17|452.17|459.03|453.03|459.42|453.42|457.99|451.99|0
1607110800000|2020-12-04 19:40:00|458.97|452.97|459.99|453.99|460.35|454.35|458.91|452.91|0
1607111100000|2020-12-04 19:45:00|460|454|460.14|454.14|460.21|454.21|459.53|453.53|0
1607111400000|2020-12-04 19:50:00|460.13|454.13|460.6|454.6|460.67|454.67|459.5|453.5|0
1607111700000|2020-12-04 19:55:00|460.56|454.56|460.1|454.1|460.81|454.81|460.04|454.04|0
1607112000000|2020-12-04 20:00:00|460.09|454.09|458.6|452.6|460.1|454.1|458.15|452.15|0
1607112300000|2020-12-04 20:05:00|458.57|452.57|459.4|453.4|459.44|453.44|458.31|452.31|0
1607112600000|2020-12-04 20:10:00|459.31|453.31|458.15|452.15|459.31|453.31|457.95|451.95|0
1607112900000|2020-12-04 20:15:00|458.14|452.14|457.76|451.76|458.22|452.22|457.22|451.22|0
1607113200000|2020-12-04 20:20:00|457.78|451.78|458.86|452.86|458.9|452.9|457.57|451.57|0
1607113500000|2020-12-04 20:25:00|458.85|452.85|458.99|452.99|459.64|453.64|458.78|452.78|0
1607113800000|2020-12-04 20:30:00|458.98|452.98|458.75|452.75|459.55|453.55|458.7|452.7|0
1607114100000|2020-12-04 20:35:00|458.82|452.82|458.71|452.71|459.38|453.38|458.63|452.63|0
1607114400000|2020-12-04 20:40:00|458.7|452.7|459.39|453.39|459.65|453.65|458.59|452.59|0
1607114700000|2020-12-04 20:45:00|459.41|453.41|459.44|453.44|459.87|453.87|459.19|453.19|0
1607115000000|2020-12-04 20:50:00|459.46|453.46|459.04|453.04|459.66|453.66|458.87|452.87|0
1607115300000|2020-12-04 20:55:00|459.01|453.01|458.6|452.6|459.02|453.02|458.23|452.23|0
1607351400000|2020-12-07 14:30:00|455.81|449.81|450.66|444.66|456.32|450.32|450.66|444.66|0
1607351700000|2020-12-07 14:35:00|450.19|444.19|451|445|453.73|447.73|450.11|444.11|0
1607352000000|2020-12-07 14:40:00|451.03|445.03|448.2|442.2|453.62|447.62|448.2|442.2|0
1607352300000|2020-12-07 14:45:00|448.15|442.15|447.91|441.91|450.4|444.4|447.54|441.54|0
1607352600000|2020-12-07 14:50:00|447.9|441.9|442.3|436.3|448.57|442.57|441.91|435.91|0
1607352900000|2020-12-07 14:55:00|442.54|436.54|444.3|438.3|446.49|440.49|442.49|436.49|0
1607353200000|2020-12-07 15:00:00|444.51|438.51|446.64|440.64|447.29|441.29|444.33|438.33|0
1607353500000|2020-12-07 15:05:00|446.53|440.53|445.99|439.99|447.14|441.14|445.27|439.27|0
1607353800000|2020-12-07 15:10:00|445.93|439.93|447.08|441.08|447.32|441.32|445.71|439.71|0
1607354100000|2020-12-07 15:15:00|447.09|441.09|446.58|440.58|447.8|441.8|445.39|439.39|0
1607354400000|2020-12-07 15:20:00|446.61|440.61|444.32|438.32|446.63|440.63|443.94|437.94|0
1607354700000|2020-12-07 15:25:00|444.12|438.12|444.85|438.85|445.02|439.02|443.01|437.01|0
1607355000000|2020-12-07 15:30:00|444.82|438.82|446.71|440.71|447.11|441.11|444.82|438.82|0
1607355300000|2020-12-07 15:35:00|446.73|440.73|446.75|440.75|446.88|440.88|446.07|440.07|0
1607355600000|2020-12-07 15:40:00|446.69|440.69|445.81|439.81|446.69|440.69|445.48|439.48|0
1607355900000|2020-12-07 15:45:00|445.78|439.78|447.06|441.06|447.52|441.52|445.66|439.66|0
1607356200000|2020-12-07 15:50:00|447.24|441.24|447.52|441.52|447.53|441.53|446.7|440.7|0
1607356500000|2020-12-07 15:55:00|447.55|441.55|447.16|441.16|448.38|442.38|447.08|441.08|0
1607356800000|2020-12-07 16:00:00|447.18|441.18|446.98|440.98|447.77|441.77|446.88|440.88|0
1607357100000|2020-12-07 16:05:00|447.02|441.02|448.59|442.59|448.82|442.82|447.02|441.02|0
1607357400000|2020-12-07 16:10:00|448.64|442.64|450|444|450.47|444.47|448.64|442.64|0
1607357700000|2020-12-07 16:15:00|450.03|444.03|449.06|443.06|450.31|444.31|448.97|442.97|0
1607358000000|2020-12-07 16:20:00|449.11|443.11|447.76|441.76|449.36|443.36|447.75|441.75|0
1607358300000|2020-12-07 16:25:00|447.73|441.73|448.86|442.86|448.86|442.86|447.73|441.73|0
1607358600000|2020-12-07 16:30:00|448.84|442.84|451.36|445.36|451.37|445.37|448.84|442.84|0
1607358900000|2020-12-07 16:35:00|451.25|445.25|453.24|447.24|453.24|447.24|451.25|445.25|0
1607359200000|2020-12-07 16:40:00|453.27|447.27|453.58|447.58|453.93|447.93|452.88|446.88|0
1607359500000|2020-12-07 16:45:00|453.66|447.66|452.73|446.73|454.13|448.13|452.73|446.73|0
1607359800000|2020-12-07 16:50:00|452.79|446.79|451.65|445.65|452.82|446.82|451.62|445.62|0
1607360100000|2020-12-07 16:55:00|451.6|445.6|452.45|446.45|452.45|446.45|451.6|445.6|0
1607360400000|2020-12-07 17:00:00|452.46|446.46|453.15|447.15|453.15|447.15|452.31|446.31|0
1607360700000|2020-12-07 17:05:00|453.07|447.07|452.54|446.54|453.3|447.3|451.81|445.81|0
1607361000000|2020-12-07 17:10:00|452.53|446.53|452.19|446.19|452.54|446.54|451.65|445.65|0
1607361300000|2020-12-07 17:15:00|452.18|446.18|451.62|445.62|452.28|446.28|451.59|445.59|0
1607361600000|2020-12-07 17:20:00|451.6|445.6|450.7|444.7|451.61|445.61|450.49|444.49|0
1607361900000|2020-12-07 17:25:00|450.72|444.72|451.89|445.89|451.89|445.89|450.58|444.58|0
1607362200000|2020-12-07 17:30:00|451.76|445.76|452.25|446.25|452.52|446.52|451.66|445.66|0
1607362500000|2020-12-07 17:35:00|452.27|446.27|452.2|446.2|452.52|446.52|452.05|446.05|0
1607362800000|2020-12-07 17:40:00|452.21|446.21|452.4|446.4|452.42|446.42|451.67|445.67|0
1607363100000|2020-12-07 17:45:00|452.37|446.37|452.15|446.15|452.37|446.37|451.81|445.81|0
1607363400000|2020-12-07 17:50:00|452.17|446.17|452.49|446.49|452.58|446.58|451.85|445.85|0
1607363700000|2020-12-07 17:55:00|452.26|446.26|452.96|446.96|452.98|446.98|452.19|446.19|0
1607364000000|2020-12-07 18:00:00|452.9|446.9|451.82|445.82|452.9|446.9|451.81|445.81|0
1607364300000|2020-12-07 18:05:00|451.79|445.79|451.63|445.63|451.94|445.94|451.6|445.6|0
1607364600000|2020-12-07 18:10:00|451.65|445.65|451.07|445.07|451.71|445.71|451.05|445.05|0
1607364900000|2020-12-07 18:15:00|451.08|445.08|450.5|444.5|451.08|445.08|450.41|444.41|0
1607365200000|2020-12-07 18:20:00|450.49|444.49|449.27|443.27|450.53|444.53|449.09|443.09|0
1607365500000|2020-12-07 18:25:00|449.25|443.25|448.27|442.27|449.6|443.6|448.27|442.27|0
1607365800000|2020-12-07 18:30:00|448.19|442.19|448.03|442.03|448.26|442.26|447.78|441.78|0
1607366100000|2020-12-07 18:35:00|448.04|442.04|449.19|443.19|449.25|443.25|448.01|442.01|0
1607366400000|2020-12-07 18:40:00|449.23|443.23|447.45|441.45|449.33|443.33|447.45|441.45|0
1607366700000|2020-12-07 18:45:00|447.44|441.44|447.55|441.55|448.08|442.08|447.27|441.27|0
1607367000000|2020-12-07 18:50:00|447.56|441.56|448.06|442.06|448.22|442.22|447.56|441.56|0
1607367300000|2020-12-07 18:55:00|448|442|448.23|442.23|448.38|442.38|447.67|441.67|0
1607367600000|2020-12-07 19:00:00|448.22|442.22|447.58|441.58|448.22|442.22|447.16|441.16|0
1607367900000|2020-12-07 19:05:00|447.57|441.57|448.2|442.2|448.37|442.37|447.57|441.57|0
1607368200000|2020-12-07 19:10:00|448.23|442.23|449.72|443.72|449.72|443.72|448.2|442.2|0
1607368500000|2020-12-07 19:15:00|449.71|443.71|449.74|443.74|449.99|443.99|449.33|443.33|0
1607368800000|2020-12-07 19:20:00|449.73|443.73|449.56|443.56|449.73|443.73|449.08|443.08|0
1607369100000|2020-12-07 19:25:00|449.53|443.53|449.33|443.33|449.64|443.64|449.03|443.03|0
1607369400000|2020-12-07 19:30:00|449.32|443.32|449|443|449.41|443.41|449|443|0
1607369700000|2020-12-07 19:35:00|449.61|443.61|449.38|443.38|449.72|443.72|449.26|443.26|0
1607370000000|2020-12-07 19:40:00|449.37|443.37|450.05|444.05|450.05|444.05|449.34|443.34|0
1607370300000|2020-12-07 19:45:00|450.04|444.04|450.38|444.38|450.6|444.6|450.03|444.03|0
1607370600000|2020-12-07 19:50:00|450.39|444.39|450.28|444.28|450.5|444.5|450.03|444.03|0
1607370900000|2020-12-07 19:55:00|450.27|444.27|450.71|444.71|450.72|444.72|450.19|444.19|0
1607371200000|2020-12-07 20:00:00|450.66|444.66|449.9|443.9|450.67|444.67|449.76|443.76|0
1607371500000|2020-12-07 20:05:00|449.87|443.87|449.49|443.49|450|444|449.48|443.48|0
1607371800000|2020-12-07 20:10:00|449.46|443.46|448.56|442.56|449.46|443.46|448.5|442.5|0
1607372100000|2020-12-07 20:15:00|448.58|442.58|449.03|443.03|449.08|443.08|448.46|442.46|0
1607372400000|2020-12-07 20:20:00|448.96|442.96|448.49|442.49|449|443|448.08|442.08|0
1607372700000|2020-12-07 20:25:00|448.48|442.48|448.79|442.79|448.79|442.79|448.09|442.09|0
1607373000000|2020-12-07 20:30:00|448.9|442.9|449.25|443.25|449.26|443.26|448.83|442.83|0
1607373300000|2020-12-07 20:35:00|449.19|443.19|449.25|443.25|449.62|443.62|449.17|443.17|0
1607373600000|2020-12-07 20:40:00|449.22|443.22|448.06|442.06|449.22|443.22|447.62|441.62|0
1607373900000|2020-12-07 20:45:00|448.05|442.05|447.78|441.78|448.5|442.5|447.78|441.78|0
1607374200000|2020-12-07 20:50:00|447.79|441.79|448.55|442.55|448.69|442.69|447.79|441.79|0
1607374500000|2020-12-07 20:55:00|448.62|442.62|449.04|443.04|449.04|443.04|448.55|442.55|0
1607437800000|2020-12-08 14:30:00|443.1|437.1|444.76|438.76|444.76|438.76|443.1|437.1|0
1607438100000|2020-12-08 14:35:00|444.87|438.87|447.95|441.95|447.95|441.95|444.06|438.06|0
1607438400000|2020-12-08 14:40:00|447.9|441.9|450.42|444.42|450.55|444.55|446.82|440.82|0
1607438700000|2020-12-08 14:45:00|450.55|444.55|449.74|443.74|450.93|444.93|449.16|443.16|0
1607439000000|2020-12-08 14:50:00|449.72|443.72|449.11|443.11|450.13|444.13|448.71|442.71|0
1607439300000|2020-12-08 14:55:00|449.12|443.12|450.3|444.3|450.86|444.86|448.23|442.23|0
1607439600000|2020-12-08 15:00:00|450.32|444.32|448.57|442.57|450.32|444.32|448.22|442.22|0
1607439900000|2020-12-08 15:05:00|448.6|442.6|449.79|443.79|449.91|443.91|447.98|441.98|0
1607440200000|2020-12-08 15:10:00|449.76|443.76|449.8|443.8|450.62|444.62|449.7|443.7|0
1607440500000|2020-12-08 15:15:00|449.72|443.72|448.2|442.2|450|444|447.99|441.99|0
1607440800000|2020-12-08 15:20:00|448.23|442.23|446.45|440.45|448.42|442.42|445.82|439.82|0
1607441100000|2020-12-08 15:25:00|446.49|440.49|446.34|440.34|446.51|440.51|445.69|439.69|0
1607441400000|2020-12-08 15:30:00|446.32|440.32|446.51|440.51|446.59|440.59|445.86|439.86|0
1607441700000|2020-12-08 15:35:00|446.56|440.56|445.61|439.61|446.62|440.62|445.44|439.44|0
1607442000000|2020-12-08 15:40:00|445.62|439.62|446.57|440.57|446.61|440.61|445.11|439.11|0
1607442300000|2020-12-08 15:45:00|446.58|440.58|446.63|440.63|446.84|440.84|445.91|439.91|0
1607442600000|2020-12-08 15:50:00|446.61|440.61|446.36|440.36|446.69|440.69|445.9|439.9|0
1607442900000|2020-12-08 15:55:00|446.35|440.35|446.73|440.73|446.82|440.82|446.09|440.09|0
1607443200000|2020-12-08 16:00:00|446.74|440.74|447.6|441.6|447.61|441.61|446.57|440.57|0
1607443500000|2020-12-08 16:05:00|447.66|441.66|446.83|440.83|447.97|441.97|446.83|440.83|0
1607443800000|2020-12-08 16:10:00|446.82|440.82|446.92|440.92|447.08|441.08|446.72|440.72|0
1607444100000|2020-12-08 16:15:00|446.93|440.93|445.92|439.92|446.93|440.93|445.82|439.82|0
1607444400000|2020-12-08 16:20:00|445.8|439.8|445.22|439.22|446.05|440.05|445.15|439.15|0
1607444700000|2020-12-08 16:25:00|445.21|439.21|445.72|439.72|445.77|439.77|445.2|439.2|0
1607445000000|2020-12-08 16:30:00|445.68|439.68|445.84|439.84|446.46|440.46|445.54|439.54|0
1607445300000|2020-12-08 16:35:00|445.83|439.83|446.66|440.66|446.68|440.68|445.72|439.72|0
1607445600000|2020-12-08 16:40:00|446.62|440.62|447.21|441.21|447.21|441.21|446.23|440.23|0
1607445900000|2020-12-08 16:45:00|447.23|441.23|446.76|440.76|447.23|441.23|446.11|440.11|0
1607446200000|2020-12-08 16:50:00|446.78|440.78|446.76|440.76|447.24|441.24|446.65|440.65|0
1607446500000|2020-12-08 16:55:00|446.75|440.75|447.58|441.58|447.58|441.58|446.65|440.65|0
1607446800000|2020-12-08 17:00:00|447.61|441.61|447.85|441.85|448.33|442.33|447.61|441.61|0
1607447100000|2020-12-08 17:05:00|447.82|441.82|448.29|442.29|448.54|442.54|447.62|441.62|0
1607447400000|2020-12-08 17:10:00|448.23|442.23|447.94|441.94|448.62|442.62|447.69|441.69|0
1607447700000|2020-12-08 17:15:00|447.92|441.92|449.03|443.03|449.19|443.19|447.84|441.84|0
1607448000000|2020-12-08 17:20:00|449.09|443.09|449.97|443.97|449.98|443.98|449.09|443.09|0
1607448300000|2020-12-08 17:25:00|449.96|443.96|449.04|443.04|449.96|443.96|448.99|442.99|0
1607448600000|2020-12-08 17:30:00|449.03|443.03|450.27|444.27|450.28|444.28|448.94|442.94|0
1607448900000|2020-12-08 17:35:00|450.29|444.29|450.24|444.24|450.42|444.42|449.87|443.87|0
1607449200000|2020-12-08 17:40:00|450.26|444.26|450.53|444.53|450.55|444.55|449.89|443.89|0
1607449500000|2020-12-08 17:45:00|450.56|444.56|450.01|444.01|451.15|445.15|449.81|443.81|0
1607449800000|2020-12-08 17:50:00|449.99|443.99|449.22|443.22|450.29|444.29|449.22|443.22|0
1607450100000|2020-12-08 17:55:00|449.2|443.2|448.74|442.74|449.2|443.2|448.53|442.53|0
1607450400000|2020-12-08 18:00:00|448.77|442.77|449.23|443.23|449.56|443.56|448.77|442.77|0
1607450700000|2020-12-08 18:05:00|449.25|443.25|448.84|442.84|449.29|443.29|448.72|442.72|0
1607451000000|2020-12-08 18:10:00|448.83|442.83|448.41|442.41|448.83|442.83|448.19|442.19|0
1607451300000|2020-12-08 18:15:00|448.4|442.4|448.68|442.68|448.85|442.85|448.33|442.33|0
1607451600000|2020-12-08 18:20:00|448.67|442.67|448.67|442.67|449.13|443.13|448.41|442.41|0
1607451900000|2020-12-08 18:25:00|448.65|442.65|448.25|442.25|448.65|442.65|448.17|442.17|0
1607452200000|2020-12-08 18:30:00|448.27|442.27|448.99|442.99|448.99|442.99|448.27|442.27|0
1607452500000|2020-12-08 18:35:00|448.96|442.96|448.94|442.94|449.01|443.01|448.49|442.49|0
1607452800000|2020-12-08 18:40:00|448.95|442.95|448.56|442.56|448.95|442.95|448.4|442.4|0
1607453100000|2020-12-08 18:45:00|448.53|442.53|448.65|442.65|448.7|442.7|448.34|442.34|0
1607453400000|2020-12-08 18:50:00|448.64|442.64|448.48|442.48|448.72|442.72|448.24|442.24|0
1607453700000|2020-12-08 18:55:00|448.49|442.49|448.46|442.46|448.5|442.5|448.24|442.24|0
1607454000000|2020-12-08 19:00:00|448.48|442.48|448.47|442.47|448.53|442.53|448.21|442.21|0
1607454300000|2020-12-08 19:05:00|448.44|442.44|449.52|443.52|449.52|443.52|448.37|442.37|0
1607454600000|2020-12-08 19:10:00|449.57|443.57|449.85|443.85|450.2|444.2|449.42|443.42|0
1607454900000|2020-12-08 19:15:00|449.84|443.84|450.23|444.23|450.23|444.23|449.79|443.79|0
1607455200000|2020-12-08 19:20:00|450.22|444.22|452.68|446.68|452.76|446.76|450.2|444.2|0
1607455500000|2020-12-08 19:25:00|452.8|446.8|452.31|446.31|453.65|447.65|451.72|445.72|0
1607455800000|2020-12-08 19:30:00|452.32|446.32|451.82|445.82|452.64|446.64|451.81|445.81|0
1607456100000|2020-12-08 19:35:00|451.81|445.81|452.18|446.18|452.18|446.18|451.23|445.23|0
1607456400000|2020-12-08 19:40:00|452.15|446.15|451.7|445.7|452.32|446.32|451.7|445.7|0
1607456700000|2020-12-08 19:45:00|451.49|445.49|450.67|444.67|451.69|445.69|450.67|444.67|0
1607457000000|2020-12-08 19:50:00|450.7|444.7|451.55|445.55|451.7|445.7|450.42|444.42|0
1607457300000|2020-12-08 19:55:00|451.5|445.5|451.67|445.67|451.96|445.96|451.35|445.35|0
1607457600000|2020-12-08 20:00:00|451.66|445.66|450.92|444.92|451.81|445.81|450.88|444.88|0
1607457900000|2020-12-08 20:05:00|450.94|444.94|451.05|445.05|451.31|445.31|450.8|444.8|0
1607458200000|2020-12-08 20:10:00|451.03|445.03|451.18|445.18|451.18|445.18|450.66|444.66|0
1607458500000|2020-12-08 20:15:00|451.16|445.16|451.23|445.23|451.69|445.69|451.16|445.16|0
1607458800000|2020-12-08 20:20:00|451.21|445.21|450.05|444.05|451.3|445.3|450.05|444.05|0
1607459100000|2020-12-08 20:25:00|450.16|444.16|450.16|444.16|450.8|444.8|450.14|444.14|0
1607459400000|2020-12-08 20:30:00|450.13|444.13|450.76|444.76|450.87|444.87|450.13|444.13|0
1607459700000|2020-12-08 20:35:00|450.82|444.82|450.56|444.56|450.86|444.86|450.2|444.2|0
1607460000000|2020-12-08 20:40:00|450.42|444.42|450.46|444.46|450.98|444.98|450.17|444.17|0
1607460300000|2020-12-08 20:45:00|450.44|444.44|450.44|444.44|450.68|444.68|450.26|444.26|0
1607460600000|2020-12-08 20:50:00|450.45|444.45|450.89|444.89|450.99|444.99|450.45|444.45|0
1607460900000|2020-12-08 20:55:00|450.86|444.86|450.68|444.68|451.08|445.08|450.6|444.6|0
1607524200000|2020-12-09 14:30:00|451.61|445.61|451.93|445.93|452.75|446.75|450.92|444.92|0
1607524500000|2020-12-09 14:35:00|451.92|445.92|450.86|444.86|451.97|445.97|450.28|444.28|0
1607524800000|2020-12-09 14:40:00|450.74|444.74|451.45|445.45|453.02|447.02|450.57|444.57|0
1607525100000|2020-12-09 14:45:00|451.42|445.42|450.99|444.99|451.97|445.97|450.62|444.62|0
1607525400000|2020-12-09 14:50:00|450.93|444.93|453.17|447.17|453.53|447.53|450.66|444.66|0
1607525700000|2020-12-09 14:55:00|453.08|447.08|452.96|446.96|453.13|447.13|451.97|445.97|0
1607526000000|2020-12-09 15:00:00|452.81|446.81|452.73|446.73|453.63|447.63|452.33|446.33|0
1607526300000|2020-12-09 15:05:00|452.8|446.8|454.73|448.73|454.99|448.99|452.79|446.79|0
1607526600000|2020-12-09 15:10:00|454.72|448.72|452.63|446.63|455.41|449.41|452.35|446.35|0
1607526900000|2020-12-09 15:15:00|452.62|446.62|454.04|448.04|454.18|448.18|451.87|445.87|0
1607527200000|2020-12-09 15:20:00|454.19|448.19|452.62|446.62|454.19|448.19|452.32|446.32|0
1607527500000|2020-12-09 15:25:00|452.55|446.55|451.69|445.69|452.71|446.71|451.69|445.69|0
1607527800000|2020-12-09 15:30:00|451.65|445.65|450.29|444.29|451.65|445.65|450.08|444.08|0
1607528100000|2020-12-09 15:35:00|450.28|444.28|449.25|443.25|450.28|444.28|448.69|442.69|0
1607528400000|2020-12-09 15:40:00|449.3|443.3|449.7|443.7|450.17|444.17|449.3|443.3|0
1607528700000|2020-12-09 15:45:00|449.72|443.72|449.24|443.24|449.86|443.86|448.91|442.91|0
1607529000000|2020-12-09 15:50:00|449.23|443.23|448.2|442.2|449.24|443.24|448.05|442.05|0
1607529300000|2020-12-09 15:55:00|448.21|442.21|448.48|442.48|449.4|443.4|448.21|442.21|0
1607529600000|2020-12-09 16:00:00|448.49|442.49|447.94|441.94|448.84|442.84|447.7|441.7|0
1607529900000|2020-12-09 16:05:00|447.95|441.95|448.86|442.86|448.86|442.86|447.81|441.81|0
1607530200000|2020-12-09 16:10:00|448.88|442.88|449.31|443.31|450.28|444.28|448.87|442.87|0
1607530500000|2020-12-09 16:15:00|449.34|443.34|448.59|442.59|449.67|443.67|448.57|442.57|0
1607530800000|2020-12-09 16:20:00|448.53|442.53|448.31|442.31|448.55|442.55|447.38|441.38|0
1607531100000|2020-12-09 16:25:00|448.29|442.29|448.48|442.48|448.84|442.84|448.29|442.29|0
1607531400000|2020-12-09 16:30:00|448.49|442.49|448.24|442.24|448.97|442.97|448.07|442.07|0
1607531700000|2020-12-09 16:35:00|448.29|442.29|447.49|441.49|448.36|442.36|447.28|441.28|0
1607532000000|2020-12-09 16:40:00|447.48|441.48|448.2|442.2|448.34|442.34|446.38|440.38|0
1607532300000|2020-12-09 16:45:00|448.21|442.21|448.23|442.23|448.57|442.57|447.65|441.65|0
1607532600000|2020-12-09 16:50:00|448.17|442.17|448.15|442.15|448.28|442.28|447.54|441.54|0
1607532900000|2020-12-09 16:55:00|448.09|442.09|448.76|442.76|449.03|443.03|447.96|441.96|0
1607533200000|2020-12-09 17:00:00|448.77|442.77|448.06|442.06|448.86|442.86|448.03|442.03|0
1607533500000|2020-12-09 17:05:00|448.07|442.07|448.27|442.27|448.43|442.43|448.07|442.07|0
1607533800000|2020-12-09 17:10:00|448.25|442.25|447.72|441.72|448.3|442.3|447.65|441.65|0
1607534100000|2020-12-09 17:15:00|447.71|441.71|446.9|440.9|447.71|441.71|446.87|440.87|0
1607534400000|2020-12-09 17:20:00|446.89|440.89|445.95|439.95|446.89|440.89|445.95|439.95|0
1607534700000|2020-12-09 17:25:00|445.93|439.93|446.27|440.27|446.48|440.48|445.91|439.91|0
1607535000000|2020-12-09 17:30:00|446.25|440.25|446.01|440.01|446.49|440.49|445.78|439.78|0
1607535300000|2020-12-09 17:35:00|446.03|440.03|444.9|438.9|446.14|440.14|444.87|438.87|0
1607535600000|2020-12-09 17:40:00|444.86|438.86|443.61|437.61|445.04|439.04|443.61|437.61|0
1607535900000|2020-12-09 17:45:00|443.54|437.54|441.11|435.11|443.54|437.54|441.11|435.11|0
1607536200000|2020-12-09 17:50:00|441.19|435.19|440.89|434.89|441.19|435.19|439.6|433.6|0
1607536500000|2020-12-09 17:55:00|440.91|434.91|441.32|435.32|441.72|435.72|440.85|434.85|0
1607536800000|2020-12-09 18:00:00|441.11|435.11|440.24|434.24|441.18|435.18|440.13|434.13|0
1607537100000|2020-12-09 18:05:00|440.25|434.25|440.72|434.72|440.89|434.89|440.02|434.02|0
1607537400000|2020-12-09 18:10:00|440.83|434.83|440.61|434.61|441.42|435.42|440.53|434.53|0
1607537700000|2020-12-09 18:15:00|440.55|434.55|439.38|433.38|440.71|434.71|439.31|433.31|0
1607538000000|2020-12-09 18:20:00|439.39|433.39|439.35|433.35|439.84|433.84|439.35|433.35|0
1607538300000|2020-12-09 18:25:00|439.36|433.36|435.87|429.87|439.36|433.36|435.74|429.74|0
1607538600000|2020-12-09 18:30:00|435.92|429.92|433.9|427.9|435.92|429.92|433.37|427.37|0
1607538900000|2020-12-09 18:35:00|433.88|427.88|432.87|426.87|434.24|428.24|432.87|426.87|0
1607539200000|2020-12-09 18:40:00|432.9|426.9|432.55|426.55|433.42|427.42|432.42|426.42|0
1607539500000|2020-12-09 18:45:00|432.57|426.57|432.65|426.65|432.81|426.81|432.02|426.02|0
1607539800000|2020-12-09 18:50:00|432.64|426.64|430.99|424.99|433.08|427.08|430.97|424.97|0
1607540100000|2020-12-09 18:55:00|430.78|424.78|425.77|419.77|430.85|424.85|425.3|419.3|0
1607540400000|2020-12-09 19:00:00|425.78|419.78|427.18|421.18|427.73|421.73|425.51|419.51|0
1607540700000|2020-12-09 19:05:00|427.17|421.17|430.41|424.41|430.52|424.52|426.98|420.98|0
1607541000000|2020-12-09 19:10:00|430.38|424.38|431.81|425.81|431.84|425.84|430.05|424.05|0
1607541300000|2020-12-09 19:15:00|431.79|425.79|432.32|426.32|432.44|426.44|430.68|424.68|0
1607541600000|2020-12-09 19:20:00|432.26|426.26|434.05|428.05|434.13|428.13|432.26|426.26|0
1607541900000|2020-12-09 19:25:00|433.99|427.99|435.18|429.18|435.39|429.39|433.46|427.46|0
1607542200000|2020-12-09 19:30:00|435.12|429.12|434.96|428.96|435.31|429.31|434.14|428.14|0
1607542500000|2020-12-09 19:35:00|434.98|428.98|434.14|428.14|435.02|429.02|433.89|427.89|0
1607542800000|2020-12-09 19:40:00|434.15|428.15|433.67|427.67|434.37|428.37|433.46|427.46|0
1607543100000|2020-12-09 19:45:00|433.66|427.66|434.1|428.1|434.62|428.62|433.4|427.4|0
1607543400000|2020-12-09 19:50:00|434.13|428.13|434.56|428.56|434.57|428.57|434|428|0
1607543700000|2020-12-09 19:55:00|434.59|428.59|434.95|428.95|435.25|429.25|434.46|428.46|0
1607544000000|2020-12-09 20:00:00|434.9|428.9|434.3|428.3|435|429|434.2|428.2|0
1607544300000|2020-12-09 20:05:00|434.32|428.32|435.99|429.99|436.04|430.04|434.14|428.14|0
1607544600000|2020-12-09 20:10:00|436.02|430.02|435.36|429.36|436.34|430.34|435.09|429.09|0
1607544900000|2020-12-09 20:15:00|435.24|429.24|434.97|428.97|435.38|429.38|434.34|428.34|0
1607545200000|2020-12-09 20:20:00|434.98|428.98|434.36|428.36|435.14|429.14|434.07|428.07|0
1607545500000|2020-12-09 20:25:00|434.37|428.37|433.31|427.31|434.37|428.37|432.86|426.86|0
1607545800000|2020-12-09 20:30:00|433.37|427.37|432.53|426.53|433.51|427.51|432.43|426.43|0
1607546100000|2020-12-09 20:35:00|432.48|426.48|433.55|427.55|433.55|427.55|432.31|426.31|0
1607546400000|2020-12-09 20:40:00|433.48|427.48|434.38|428.38|434.45|428.45|433.41|427.41|0
1607546700000|2020-12-09 20:45:00|434.37|428.37|433.92|427.92|434.54|428.54|433.65|427.65|0
1607547000000|2020-12-09 20:50:00|433.93|427.93|433.63|427.63|434.15|428.15|432.99|426.99|0
1607547300000|2020-12-09 20:55:00|433.64|427.64|433.62|427.62|433.74|427.74|433.24|427.24|0
1607610600000|2020-12-10 14:30:00|428.22|422.22|427.25|421.25|429.59|423.59|427.07|421.07|0
1607610900000|2020-12-10 14:35:00|427.32|421.32|432.87|426.87|432.87|426.87|427.32|421.32|0
1607611200000|2020-12-10 14:40:00|433.33|427.33|432.46|426.46|433.77|427.77|432.35|426.35|0
1607611500000|2020-12-10 14:45:00|432.47|426.47|434.27|428.27|434.49|428.49|432.29|426.29|0
1607611800000|2020-12-10 14:50:00|434.29|428.29|435.62|429.62|436.55|430.55|434.28|428.28|0
1607612100000|2020-12-10 14:55:00|435.61|429.61|435.98|429.98|436.71|430.71|435.44|429.44|0
1607612400000|2020-12-10 15:00:00|435.97|429.97|435.18|429.18|435.97|429.97|434.75|428.75|0
1607612700000|2020-12-10 15:05:00|435.12|429.12|433.78|427.78|435.55|429.55|433.78|427.78|0
1607613000000|2020-12-10 15:10:00|433.77|427.77|432.46|426.46|434.07|428.07|432.32|426.32|0
1607613300000|2020-12-10 15:15:00|432.47|426.47|432.11|426.11|433.23|427.23|432.11|426.11|0
1607613600000|2020-12-10 15:20:00|432.14|426.14|432.56|426.56|433.29|427.29|431.9|425.9|0
1607613900000|2020-12-10 15:25:00|432.55|426.55|435.12|429.12|435.24|429.24|432.38|426.38|0
1607614200000|2020-12-10 15:30:00|435.09|429.09|433.25|427.25|435.18|429.18|433.25|427.25|0
1607614500000|2020-12-10 15:35:00|433.2|427.2|435.64|429.64|435.96|429.96|433.06|427.06|0
1607614800000|2020-12-10 15:40:00|435.65|429.65|434.79|428.79|435.65|429.65|434.7|428.7|0
1607615100000|2020-12-10 15:45:00|434.71|428.71|435.72|429.72|435.81|429.81|434.63|428.63|0
1607615400000|2020-12-10 15:50:00|435.68|429.68|435.28|429.28|436.37|430.37|435.25|429.25|0
1607615700000|2020-12-10 15:55:00|435.22|429.22|434.56|428.56|435.23|429.23|434.47|428.47|0
1607616000000|2020-12-10 16:00:00|434.57|428.57|434.59|428.59|434.63|428.63|433.85|427.85|0
1607616300000|2020-12-10 16:05:00|434.61|428.61|433.22|427.22|434.61|428.61|433.04|427.04|0
1607616600000|2020-12-10 16:10:00|433.12|427.12|433.62|427.62|433.72|427.72|432.89|426.89|0
1607616900000|2020-12-10 16:15:00|433.57|427.57|433.48|427.48|433.57|427.57|433.13|427.13|0
1607617200000|2020-12-10 16:20:00|433.49|427.49|433.42|427.42|433.78|427.78|433.37|427.37|0
1607617500000|2020-12-10 16:25:00|433.45|427.45|432.62|426.62|433.55|427.55|432.49|426.49|0
1607617800000|2020-12-10 16:30:00|432.68|426.68|432.23|426.23|433|427|432.1|426.1|0
1607618100000|2020-12-10 16:35:00|432.22|426.22|431.81|425.81|433.06|427.06|431.74|425.74|0
1607618400000|2020-12-10 16:40:00|431.75|425.75|430.9|424.9|431.75|425.75|430.6|424.6|0
1607618700000|2020-12-10 16:45:00|430.89|424.89|431.37|425.37|431.56|425.56|430.79|424.79|0
1607619000000|2020-12-10 16:50:00|431.29|425.29|430.64|424.64|431.34|425.34|430.55|424.55|0
1607619300000|2020-12-10 16:55:00|430.62|424.62|429.65|423.65|430.65|424.65|429.65|423.65|0
1607619600000|2020-12-10 17:00:00|429.66|423.66|429.98|423.98|430.29|424.29|429.63|423.63|0
1607619900000|2020-12-10 17:05:00|429.99|423.99|430.72|424.72|431.08|425.08|429.96|423.96|0
1607620200000|2020-12-10 17:10:00|430.71|424.71|431.06|425.06|431.43|425.43|430.71|424.71|0
1607620500000|2020-12-10 17:15:00|431.05|425.05|430.85|424.85|431.22|425.22|430.8|424.8|0
1607620800000|2020-12-10 17:20:00|430.84|424.84|431.13|425.13|431.31|425.31|430.72|424.72|0
1607621100000|2020-12-10 17:25:00|431.14|425.14|431.05|425.05|431.14|425.14|430.72|424.72|0
1607621400000|2020-12-10 17:30:00|431.06|425.06|432.07|426.07|432.21|426.21|431|425|0
1607621700000|2020-12-10 17:35:00|432.04|426.04|431.98|425.98|432.05|426.05|431.65|425.65|0
1607622000000|2020-12-10 17:40:00|432.01|426.01|432.54|426.54|432.57|426.57|432.01|426.01|0
1607622300000|2020-12-10 17:45:00|432.52|426.52|433.53|427.53|434.25|428.25|432.52|426.52|0
1607622600000|2020-12-10 17:50:00|433.5|427.5|433.82|427.82|433.86|427.86|433.18|427.18|0
1607622900000|2020-12-10 17:55:00|433.79|427.79|434.06|428.06|434.14|428.14|433.54|427.54|0
1607623200000|2020-12-10 18:00:00|434.09|428.09|433.72|427.72|434.21|428.21|433.64|427.64|0
1607623500000|2020-12-10 18:05:00|433.75|427.75|434.32|428.32|434.35|428.35|433.6|427.6|0
1607623800000|2020-12-10 18:10:00|434.3|428.3|435.07|429.07|435.25|429.25|434.3|428.3|0
1607624100000|2020-12-10 18:15:00|434.88|428.88|434.48|428.48|435|429|434.48|428.48|0
1607624400000|2020-12-10 18:20:00|434.54|428.54|434.41|428.41|434.59|428.59|434.29|428.29|0
1607624700000|2020-12-10 18:25:00|434.43|428.43|434.3|428.3|434.6|428.6|434.29|428.29|0
1607625000000|2020-12-10 18:30:00|434.31|428.31|434.01|428.01|434.32|428.32|433.82|427.82|0
1607625300000|2020-12-10 18:35:00|434.02|428.02|434.71|428.71|434.72|428.72|434.01|428.01|0
1607625600000|2020-12-10 18:40:00|434.7|428.7|434.26|428.26|434.7|428.7|434.03|428.03|0
1607625900000|2020-12-10 18:45:00|434.29|428.29|433.92|427.92|434.33|428.33|433.76|427.76|0
1607626200000|2020-12-10 18:50:00|433.85|427.85|434.08|428.08|434.2|428.2|433.62|427.62|0
1607626500000|2020-12-10 18:55:00|434.07|428.07|434.24|428.24|434.3|428.3|433.98|427.98|0
1607626800000|2020-12-10 19:00:00|434.22|428.22|434.25|428.25|434.27|428.27|433.79|427.79|0
1607627100000|2020-12-10 19:05:00|434.23|428.23|435.25|429.25|435.28|429.28|434.22|428.22|0
1607627400000|2020-12-10 19:10:00|435.26|429.26|435.12|429.12|435.34|429.34|434.58|428.58|0
1607627700000|2020-12-10 19:15:00|435.1|429.1|434.52|428.52|435.1|429.1|434.33|428.33|0
1607628000000|2020-12-10 19:20:00|434.49|428.49|434|428|434.82|428.82|433.73|427.73|0
1607628300000|2020-12-10 19:25:00|434.05|428.05|434.19|428.19|434.83|428.83|434.05|428.05|0
1607628600000|2020-12-10 19:30:00|434.17|428.17|434.5|428.5|434.65|428.65|434.02|428.02|0
1607628900000|2020-12-10 19:35:00|434.54|428.54|436.08|430.08|436.08|430.08|434.51|428.51|0
1607629200000|2020-12-10 19:40:00|436.14|430.14|435.9|429.9|436.2|430.2|435.69|429.69|0
1607629500000|2020-12-10 19:45:00|435.93|429.93|436.13|430.13|436.14|430.14|435.76|429.76|0
1607629800000|2020-12-10 19:50:00|436.11|430.11|436.17|430.17|436.31|430.31|435.99|429.99|0
1607630100000|2020-12-10 19:55:00|436.16|430.16|435.93|429.93|436.32|430.32|435.84|429.84|0
1607630400000|2020-12-10 20:00:00|435.96|429.96|436.18|430.18|436.56|430.56|435.96|429.96|0
1607630700000|2020-12-10 20:05:00|436.16|430.16|436.28|430.28|436.82|430.82|436.15|430.15|0
1607631000000|2020-12-10 20:10:00|436.32|430.32|436.94|430.94|436.94|430.94|436.11|430.11|0
1607631300000|2020-12-10 20:15:00|436.95|430.95|436.55|430.55|437.21|431.21|436.48|430.48|0
1607631600000|2020-12-10 20:20:00|436.47|430.47|436.64|430.64|436.74|430.74|436.46|430.46|0
1607631900000|2020-12-10 20:25:00|436.61|430.61|436.4|430.4|436.89|430.89|436.38|430.38|0
1607632200000|2020-12-10 20:30:00|436.29|430.29|437.28|431.28|437.5|431.5|436.29|430.29|0
1607632500000|2020-12-10 20:35:00|437.3|431.3|437.75|431.75|437.88|431.88|437.26|431.26|0
1607632800000|2020-12-10 20:40:00|437.53|431.53|436.97|430.97|437.74|431.74|436.97|430.97|0
1607633100000|2020-12-10 20:45:00|436.93|430.93|437.01|431.01|437.36|431.36|436.9|430.9|0
1607633400000|2020-12-10 20:50:00|436.96|430.96|437.11|431.11|437.49|431.49|436.86|430.86|0
1607633700000|2020-12-10 20:55:00|436.96|430.96|436.73|430.73|437.3|431.3|436.28|430.28|0
1607697000000|2020-12-11 14:30:00|432.61|426.61|432.49|426.49|433.12|427.12|431.81|425.81|0
1607697300000|2020-12-11 14:35:00|432.61|426.61|432.93|426.93|433|427|430.63|424.63|0
1607697600000|2020-12-11 14:40:00|432.91|426.91|430.66|424.66|433.78|427.78|430.18|424.18|0
1607697900000|2020-12-11 14:45:00|430.65|424.65|429.11|423.11|431.14|425.14|429|423|0
1607698200000|2020-12-11 14:50:00|429.1|423.1|430.14|424.14|430.24|424.24|428.09|422.09|0
1607698500000|2020-12-11 14:55:00|430.17|424.17|431.83|425.83|431.91|425.91|429.8|423.8|0
1607698800000|2020-12-11 15:00:00|431.82|425.82|431.13|425.13|432.26|426.26|429.84|423.84|0
1607699100000|2020-12-11 15:05:00|431.11|425.11|432.4|426.4|433.03|427.03|430.93|424.93|0
1607699400000|2020-12-11 15:10:00|432.53|426.53|432.78|426.78|433.17|427.17|432|426|0
1607699700000|2020-12-11 15:15:00|432.8|426.8|434.6|428.6|434.6|428.6|432.8|426.8|0
1607700000000|2020-12-11 15:20:00|434.59|428.59|433.35|427.35|434.59|428.59|433.05|427.05|0
1607700300000|2020-12-11 15:25:00|433.36|427.36|432.21|426.21|433.47|427.47|431.87|425.87|0
1607700600000|2020-12-11 15:30:00|432.06|426.06|432.07|426.07|432.08|426.08|431.22|425.22|0
1607700900000|2020-12-11 15:35:00|432.06|426.06|432.59|426.59|433.13|427.13|432.03|426.03|0
1607701200000|2020-12-11 15:40:00|432.6|426.6|432.04|426.04|433.14|427.14|432.04|426.04|0
1607701500000|2020-12-11 15:45:00|432.05|426.05|430.21|424.21|432.05|426.05|430.11|424.11|0
1607701800000|2020-12-11 15:50:00|430.19|424.19|429.81|423.81|430.45|424.45|429.54|423.54|0
1607702100000|2020-12-11 15:55:00|429.72|423.72|429.28|423.28|429.74|423.74|429.09|423.09|0
1607702400000|2020-12-11 16:00:00|429.31|423.31|430.05|424.05|430.69|424.69|429.31|423.31|0
1607702700000|2020-12-11 16:05:00|430.03|424.03|430.55|424.55|431.19|425.19|430.01|424.01|0
1607703000000|2020-12-11 16:10:00|430.53|424.53|430.6|424.6|430.6|424.6|429.84|423.84|0
1607703300000|2020-12-11 16:15:00|430.59|424.59|430.77|424.77|431|425|430.27|424.27|0
1607703600000|2020-12-11 16:20:00|430.71|424.71|429.66|423.66|430.71|424.71|429.66|423.66|0
1607703900000|2020-12-11 16:25:00|429.67|423.67|427.91|421.91|429.77|423.77|427.85|421.85|0
1607704200000|2020-12-11 16:30:00|427.92|421.92|428.28|422.28|428.4|422.4|427.62|421.62|0
1607704500000|2020-12-11 16:35:00|428.29|422.29|428.16|422.16|428.49|422.49|427.37|421.37|0
1607704800000|2020-12-11 16:40:00|428.13|422.13|426.69|420.69|428.13|422.13|426.69|420.69|0
1607705100000|2020-12-11 16:45:00|426.72|420.72|426.36|420.36|427.09|421.09|426.3|420.3|0
1607705400000|2020-12-11 16:50:00|426.37|420.37|427.12|421.12|427.28|421.28|426.36|420.36|0
1607705700000|2020-12-11 16:55:00|427.14|421.14|427.62|421.62|427.62|421.62|427.06|421.06|0
1607706000000|2020-12-11 17:00:00|427.75|421.75|427.52|421.52|427.84|421.84|427.38|421.38|0
1607706300000|2020-12-11 17:05:00|427.53|421.53|428.67|422.67|428.82|422.82|427.49|421.49|0
1607706600000|2020-12-11 17:10:00|428.68|422.68|427.16|421.16|428.73|422.73|427.14|421.14|0
1607706900000|2020-12-11 17:15:00|427.15|421.15|426.36|420.36|427.44|421.44|426.36|420.36|0
1607707200000|2020-12-11 17:20:00|426.08|420.08|425.61|419.61|426.42|420.42|425.18|419.18|0
1607707500000|2020-12-11 17:25:00|425.63|419.63|425.77|419.77|425.77|419.77|425.43|419.43|0
1607707800000|2020-12-11 17:30:00|425.79|419.79|424.54|418.54|425.84|419.84|424.44|418.44|0
1607708100000|2020-12-11 17:35:00|424.55|418.55|423.51|417.51|424.64|418.64|423.46|417.46|0
1607708400000|2020-12-11 17:40:00|423.49|417.49|423.34|417.34|424.03|418.03|423.19|417.19|0
1607708700000|2020-12-11 17:45:00|423.33|417.33|423.67|417.67|423.71|417.71|423.17|417.17|0
1607709000000|2020-12-11 17:50:00|423.73|417.73|424.13|418.13|424.33|418.33|423.64|417.64|0
1607709300000|2020-12-11 17:55:00|424.15|418.15|425.21|419.21|425.39|419.39|424.05|418.05|0
1607709600000|2020-12-11 18:00:00|425.18|419.18|425.38|419.38|425.6|419.6|424.87|418.87|0
1607709900000|2020-12-11 18:05:00|425.22|419.22|425.69|419.69|425.74|419.74|425.13|419.13|0
1607710200000|2020-12-11 18:10:00|425.7|419.7|425.83|419.83|425.9|419.9|425.6|419.6|0
1607710500000|2020-12-11 18:15:00|425.84|419.84|425.43|419.43|425.92|419.92|425.32|419.32|0
1607710800000|2020-12-11 18:20:00|425.52|419.52|425.89|419.89|425.92|419.92|425.4|419.4|0
1607711100000|2020-12-11 18:25:00|425.9|419.9|426.39|420.39|426.39|420.39|425.86|419.86|0
1607711400000|2020-12-11 18:30:00|426.37|420.37|426.55|420.55|426.55|420.55|426.01|420.01|0
1607711700000|2020-12-11 18:35:00|426.57|420.57|427.56|421.56|427.98|421.98|426.57|420.57|0
1607712000000|2020-12-11 18:40:00|427.61|421.61|428.03|422.03|428.06|422.06|427.54|421.54|0
1607712300000|2020-12-11 18:45:00|428.04|422.04|427.81|421.81|428.04|422.04|427.42|421.42|0
1607712600000|2020-12-11 18:50:00|427.8|421.8|428.35|422.35|428.64|422.64|427.79|421.79|0
1607712900000|2020-12-11 18:55:00|428.33|422.33|428.06|422.06|428.34|422.34|427.89|421.89|0
1607713200000|2020-12-11 19:00:00|428.07|422.07|428.17|422.17|428.75|422.75|428.06|422.06|0
1607713500000|2020-12-11 19:05:00|428.19|422.19|427.76|421.76|428.49|422.49|427.76|421.76|0
1607713800000|2020-12-11 19:10:00|427.81|421.81|428|422|428|422|427.77|421.77|0
1607714100000|2020-12-11 19:15:00|428.01|422.01|427.64|421.64|428.03|422.03|427.5|421.5|0
1607714400000|2020-12-11 19:20:00|427.63|421.63|428.22|422.22|428.34|422.34|427.58|421.58|0
1607714700000|2020-12-11 19:25:00|428.19|422.19|427.71|421.71|428.21|422.21|427.45|421.45|0
1607715000000|2020-12-11 19:30:00|427.68|421.68|427.77|421.77|427.91|421.91|427.59|421.59|0
1607715300000|2020-12-11 19:35:00|427.76|421.76|427.77|421.77|427.82|421.82|427.39|421.39|0
1607715600000|2020-12-11 19:40:00|427.76|421.76|427.44|421.44|427.91|421.91|427.44|421.44|0
1607715900000|2020-12-11 19:45:00|427.46|421.46|426.88|420.88|427.49|421.49|426.76|420.76|0
1607716200000|2020-12-11 19:50:00|426.92|420.92|427.01|421.01|427.09|421.09|426.59|420.59|0
1607716500000|2020-12-11 19:55:00|427.02|421.02|426.67|420.67|427.07|421.07|426.67|420.67|0
1607716800000|2020-12-11 20:00:00|426.68|420.68|426.13|420.13|426.68|420.68|426.12|420.12|0
1607717100000|2020-12-11 20:05:00|426.12|420.12|425.88|419.88|426.34|420.34|425.87|419.87|0
1607717400000|2020-12-11 20:10:00|425.89|419.89|426.63|420.63|426.63|420.63|425.48|419.48|0
1607717700000|2020-12-11 20:15:00|426.66|420.66|427.32|421.32|427.32|421.32|426.65|420.65|0
1607718000000|2020-12-11 20:20:00|427.31|421.31|426.38|420.38|427.32|421.32|426.31|420.31|0
1607718300000|2020-12-11 20:25:00|426.32|420.32|426.43|420.43|426.66|420.66|426.23|420.23|0
1607718600000|2020-12-11 20:30:00|426.46|420.46|426.43|420.43|427.14|421.14|426.38|420.38|0
1607718900000|2020-12-11 20:35:00|426.44|420.44|426.75|420.75|427.1|421.1|426.42|420.42|0
1607719200000|2020-12-11 20:40:00|426.81|420.81|426.47|420.47|427.26|421.26|426.43|420.43|0
1607719500000|2020-12-11 20:45:00|426.54|420.54|426.93|420.93|427.01|421.01|426.4|420.4|0
1607719800000|2020-12-11 20:50:00|427.01|421.01|427.08|421.08|427.41|421.41|426.86|420.86|0
1607720100000|2020-12-11 20:55:00|427.1|421.1|427.1|421.1|427.5|421.5|426.8|420.8|0
1607956200000|2020-12-14 14:30:00|434.34|428.34|434.13|428.13|434.34|428.34|433.32|427.32|0
1607956500000|2020-12-14 14:35:00|434.29|428.29|433.92|427.92|434.31|428.31|432.84|426.84|0
1607956800000|2020-12-14 14:40:00|433.94|427.94|435.15|429.15|435.9|429.9|433|427|0
1607957100000|2020-12-14 14:45:00|435.12|429.12|432.51|426.51|435.41|429.41|432.49|426.49|0
1607957400000|2020-12-14 14:50:00|432.5|426.5|432.12|426.12|434.06|428.06|432|426|0
1607957700000|2020-12-14 14:55:00|432.07|426.07|432.89|426.89|433.45|427.45|431.52|425.52|0
1607958000000|2020-12-14 15:00:00|432.99|426.99|429.55|423.55|433.16|427.16|429.49|423.49|0
1607958300000|2020-12-14 15:05:00|429.54|423.54|429.26|423.26|430.21|424.21|428.86|422.86|0
1607958600000|2020-12-14 15:10:00|429.17|423.17|428.37|422.37|429.61|423.61|427.96|421.96|0
1607958900000|2020-12-14 15:15:00|428.36|422.36|429.07|423.07|430.05|424.05|428.35|422.35|0
1607959200000|2020-12-14 15:20:00|429.08|423.08|428.32|422.32|429.89|423.89|428.29|422.29|0
1607959500000|2020-12-14 15:25:00|428.33|422.33|427.16|421.16|428.37|422.37|426.83|420.83|0
1607959800000|2020-12-14 15:30:00|427.14|421.14|425.38|419.38|427.14|421.14|424.87|418.87|0
1607960100000|2020-12-14 15:35:00|425.27|419.27|425.09|419.09|425.27|419.27|424.4|418.4|0
1607960400000|2020-12-14 15:40:00|425.12|419.12|423.64|417.64|425.12|419.12|423.04|417.04|0
1607960700000|2020-12-14 15:45:00|423.65|417.65|422.06|416.06|423.65|417.65|421.33|415.33|0
1607961000000|2020-12-14 15:50:00|422.04|416.04|422.82|416.82|423.12|417.12|421.58|415.58|0
1607961300000|2020-12-14 15:55:00|422.75|416.75|422.24|416.24|423.25|417.25|421.9|415.9|0
1607961600000|2020-12-14 16:00:00|422.17|416.17|423.14|417.14|423.14|417.14|421.85|415.85|0
1607961900000|2020-12-14 16:05:00|423.2|417.2|423.74|417.74|424.3|418.3|422.78|416.78|0
1607962200000|2020-12-14 16:10:00|423.73|417.73|426.18|420.18|426.23|420.23|423.62|417.62|0
1607962500000|2020-12-14 16:15:00|426.22|420.22|425.92|419.92|426.64|420.64|425.72|419.72|0
1607962800000|2020-12-14 16:20:00|425.93|419.93|425.71|419.71|425.98|419.98|424.85|418.85|0
1607963100000|2020-12-14 16:25:00|425.69|419.69|425.1|419.1|425.85|419.85|424.91|418.91|0
1607963400000|2020-12-14 16:30:00|425.12|419.12|424.15|418.15|425.22|419.22|424.06|418.06|0
1607963700000|2020-12-14 16:35:00|424.14|418.14|424.43|418.43|424.77|418.77|424.1|418.1|0
1607964000000|2020-12-14 16:40:00|424.45|418.45|425.67|419.67|425.73|419.73|424.35|418.35|0
1607964300000|2020-12-14 16:45:00|425.66|419.66|425.9|419.9|426.34|420.34|425.55|419.55|0
1607964600000|2020-12-14 16:50:00|425.93|419.93|425.17|419.17|426.09|420.09|425.1|419.1|0
1607964900000|2020-12-14 16:55:00|425.18|419.18|425.04|419.04|425.18|419.18|424.51|418.51|0
1607965200000|2020-12-14 17:00:00|425.12|419.12|425.97|419.97|426.12|420.12|425.1|419.1|0
1607965500000|2020-12-14 17:05:00|425.91|419.91|425.52|419.52|425.93|419.93|425.25|419.25|0
1607965800000|2020-12-14 17:10:00|425.54|419.54|425.28|419.28|425.9|419.9|425.25|419.25|0
1607966100000|2020-12-14 17:15:00|425.27|419.27|424.72|418.72|425.67|419.67|424.69|418.69|0
1607966400000|2020-12-14 17:20:00|424.73|418.73|425.26|419.26|425.26|419.26|424.59|418.59|0
1607966700000|2020-12-14 17:25:00|425.25|419.25|424.96|418.96|425.28|419.28|424.96|418.96|0
1607967000000|2020-12-14 17:30:00|424.97|418.97|426.64|420.64|426.64|420.64|424.94|418.94|0
1607967300000|2020-12-14 17:35:00|426.7|420.7|426.62|420.62|427.25|421.25|426.51|420.51|0
1607967600000|2020-12-14 17:40:00|426.63|420.63|426.66|420.66|426.71|420.71|426.12|420.12|0
1607967900000|2020-12-14 17:45:00|426.65|420.65|426.78|420.78|427.07|421.07|426.63|420.63|0
1607968200000|2020-12-14 17:50:00|426.79|420.79|426.7|420.7|426.79|420.79|426.21|420.21|0
1607968500000|2020-12-14 17:55:00|426.69|420.69|426.56|420.56|426.74|420.74|426.41|420.41|0
1607968800000|2020-12-14 18:00:00|426.58|420.58|425.71|419.71|426.67|420.67|425.71|419.71|0
1607969100000|2020-12-14 18:05:00|425.8|419.8|425.38|419.38|426.24|420.24|425.35|419.35|0
1607969400000|2020-12-14 18:10:00|425.37|419.37|425.62|419.62|425.87|419.87|425.12|419.12|0
1607969700000|2020-12-14 18:15:00|425.61|419.61|424.69|418.69|425.61|419.61|424.47|418.47|0
1607970000000|2020-12-14 18:20:00|424.67|418.67|424.31|418.31|424.89|418.89|424.31|418.31|0
1607970300000|2020-12-14 18:25:00|424.24|418.24|425.42|419.42|425.48|419.48|424.24|418.24|0
1607970600000|2020-12-14 18:30:00|425.44|419.44|425.64|419.64|425.76|419.76|425.1|419.1|0
1607970900000|2020-12-14 18:35:00|425.65|419.65|425.98|419.98|425.98|419.98|425.22|419.22|0
1607971200000|2020-12-14 18:40:00|425.96|419.96|425.28|419.28|425.96|419.96|425.27|419.27|0
1607971500000|2020-12-14 18:45:00|425.27|419.27|424.81|418.81|425.28|419.28|424.54|418.54|0
1607971800000|2020-12-14 18:50:00|424.8|418.8|425.22|419.22|425.25|419.25|424.55|418.55|0
1607972100000|2020-12-14 18:55:00|425.19|419.19|425.04|419.04|425.52|419.52|424.98|418.98|0
1607972400000|2020-12-14 19:00:00|425.11|419.11|425.26|419.26|425.67|419.67|425.11|419.11|0
1607972700000|2020-12-14 19:05:00|425.27|419.27|425.74|419.74|425.74|419.74|425.22|419.22|0
1607973000000|2020-12-14 19:10:00|425.7|419.7|425.1|419.1|425.77|419.77|425.1|419.1|0
1607973300000|2020-12-14 19:15:00|425.04|419.04|425.51|419.51|425.51|419.51|424.92|418.92|0
1607973600000|2020-12-14 19:20:00|425.48|419.48|425.76|419.76|425.8|419.8|425.17|419.17|0
1607973900000|2020-12-14 19:25:00|425.79|419.79|425.71|419.71|426|420|425.59|419.59|0
1607974200000|2020-12-14 19:30:00|425.7|419.7|425.27|419.27|425.78|419.78|425.05|419.05|0
1607974500000|2020-12-14 19:35:00|425.3|419.3|424.9|418.9|425.58|419.58|424.88|418.88|0
1607974800000|2020-12-14 19:40:00|424.92|418.92|425.31|419.31|425.33|419.33|424.87|418.87|0
1607975100000|2020-12-14 19:45:00|425.32|419.32|425.17|419.17|425.36|419.36|424.73|418.73|0
1607975400000|2020-12-14 19:50:00|425.2|419.2|426.15|420.15|426.17|420.17|425.2|419.2|0
1607975700000|2020-12-14 19:55:00|426.22|420.22|426.31|420.31|426.53|420.53|426.09|420.09|0
1607976000000|2020-12-14 20:00:00|426.32|420.32|425.66|419.66|426.36|420.36|425.48|419.48|0
1607976300000|2020-12-14 20:05:00|425.5|419.5|425.03|419.03|425.63|419.63|425.02|419.02|0
1607976600000|2020-12-14 20:10:00|425.04|419.04|425.48|419.48|425.69|419.69|424.81|418.81|0
1607976900000|2020-12-14 20:15:00|425.45|419.45|425.18|419.18|425.58|419.58|425.12|419.12|0
1607977200000|2020-12-14 20:20:00|425.2|419.2|425.3|419.3|425.53|419.53|425.04|419.04|0
1607977500000|2020-12-14 20:25:00|425.28|419.28|424.92|418.92|425.31|419.31|424.79|418.79|0
1607977800000|2020-12-14 20:30:00|424.9|418.9|423.43|417.43|424.91|418.91|423.42|417.42|0
1607978100000|2020-12-14 20:35:00|423.41|417.41|422.79|416.79|423.66|417.66|422.77|416.77|0
1607978400000|2020-12-14 20:40:00|422.8|416.8|422.43|416.43|423.22|417.22|422.38|416.38|0
1607978700000|2020-12-14 20:45:00|422.44|416.44|422.42|416.42|422.45|416.45|421.78|415.78|0
1607979000000|2020-12-14 20:50:00|422.43|416.43|422.8|416.8|422.84|416.84|421.91|415.91|0
1607979300000|2020-12-14 20:55:00|422.86|416.86|422.19|416.19|422.88|416.88|422.09|416.09|0
1608042600000|2020-12-15 14:30:00|423.31|417.31|422.02|416.02|423.55|417.55|421.59|415.59|0
1608042900000|2020-12-15 14:35:00|422.07|416.07|422.46|416.46|423.84|417.84|421.45|415.45|0
1608043200000|2020-12-15 14:40:00|422.43|416.43|420.35|414.35|423.22|417.22|420.29|414.29|0
1608043500000|2020-12-15 14:45:00|420.23|414.23|416.83|410.83|420.23|414.23|416.83|410.83|0
1608043800000|2020-12-15 14:50:00|416.95|410.95|419.85|413.85|420.06|414.06|416.95|410.95|0
1608044100000|2020-12-15 14:55:00|419.84|413.84|418.94|412.94|419.92|413.92|418.77|412.77|0
1608044400000|2020-12-15 15:00:00|418.92|412.92|419.94|413.94|420.07|414.07|418.85|412.85|0
1608044700000|2020-12-15 15:05:00|419.93|413.93|420.33|414.33|421.19|415.19|419.88|413.88|0
1608045000000|2020-12-15 15:10:00|420.32|414.32|421.01|415.01|421.03|415.03|419.58|413.58|0
1608045300000|2020-12-15 15:15:00|421|415|422.24|416.24|422.81|416.81|420.96|414.96|0
1608045600000|2020-12-15 15:20:00|422.12|416.12|421.52|415.52|422.12|416.12|421.32|415.32|0
1608045900000|2020-12-15 15:25:00|421.51|415.51|421.29|415.29|421.63|415.63|420.89|414.89|0
1608046200000|2020-12-15 15:30:00|421.32|415.32|421.65|415.65|421.69|415.69|420.41|414.41|0
1608046500000|2020-12-15 15:35:00|421.66|415.66|420.58|414.58|421.66|415.66|420.18|414.18|0
1608046800000|2020-12-15 15:40:00|420.65|414.65|420.85|414.85|421.05|415.05|420.37|414.37|0
1608047100000|2020-12-15 15:45:00|420.95|414.95|420.77|414.77|421.28|415.28|420.22|414.22|0
1608047400000|2020-12-15 15:50:00|420.76|414.76|423.76|417.76|423.76|417.76|420.74|414.74|0
1608047700000|2020-12-15 15:55:00|423.77|417.77|427.16|421.16|427.16|421.16|423.75|417.75|0
1608048000000|2020-12-15 16:00:00|427.14|421.14|426.34|420.34|427.87|421.87|425.88|419.88|0
1608048300000|2020-12-15 16:05:00|426.36|420.36|425.23|419.23|426.36|420.36|424.38|418.38|0
1608048600000|2020-12-15 16:10:00|425.27|419.27|425.49|419.49|426.09|420.09|425.27|419.27|0
1608048900000|2020-12-15 16:15:00|425.48|419.48|425.51|419.51|425.82|419.82|425.27|419.27|0
1608049200000|2020-12-15 16:20:00|425.45|419.45|424.6|418.6|425.45|419.45|424.46|418.46|0
1608049500000|2020-12-15 16:25:00|424.63|418.63|424.77|418.77|425.09|419.09|424.63|418.63|0
1608049800000|2020-12-15 16:30:00|424.75|418.75|425.8|419.8|426.08|420.08|424.75|418.75|0
1608050100000|2020-12-15 16:35:00|425.86|419.86|427.67|421.67|427.68|421.68|425.8|419.8|0
1608050400000|2020-12-15 16:40:00|427.7|421.7|429.11|423.11|429.11|423.11|427.56|421.56|0
1608050700000|2020-12-15 16:45:00|429.12|423.12|429.26|423.26|430.45|424.45|429.06|423.06|0
1608051000000|2020-12-15 16:50:00|429.27|423.27|429.56|423.56|429.79|423.79|428.91|422.91|0
1608051300000|2020-12-15 16:55:00|429.5|423.5|430.14|424.14|430.16|424.16|429.18|423.18|0
1608051600000|2020-12-15 17:00:00|430.22|424.22|429.99|423.99|431.01|425.01|429.98|423.98|0
1608051900000|2020-12-15 17:05:00|429.95|423.95|429.09|423.09|429.95|423.95|429.05|423.05|0
1608052200000|2020-12-15 17:10:00|429.13|423.13|429.43|423.43|429.72|423.72|429.03|423.03|0
1608052500000|2020-12-15 17:15:00|429.41|423.41|429.84|423.84|430.07|424.07|429.14|423.14|0
1608052800000|2020-12-15 17:20:00|429.83|423.83|429.68|423.68|430.37|424.37|429.52|423.52|0
1608053100000|2020-12-15 17:25:00|429.62|423.62|429.8|423.8|429.91|423.91|429.46|423.46|0
1608053400000|2020-12-15 17:30:00|429.79|423.79|428.92|422.92|429.85|423.85|428.88|422.88|0
1608053700000|2020-12-15 17:35:00|428.93|422.93|429.82|423.82|429.82|423.82|428.88|422.88|0
1608054000000|2020-12-15 17:40:00|429.87|423.87|428.98|422.98|429.95|423.95|428.79|422.79|0
1608054300000|2020-12-15 17:45:00|428.99|422.99|428.97|422.97|429.83|423.83|428.87|422.87|0
1608054600000|2020-12-15 17:50:00|428.98|422.98|429.82|423.82|429.87|423.87|428.9|422.9|0
1608054900000|2020-12-15 17:55:00|429.83|423.83|429.84|423.84|430.07|424.07|429.74|423.74|0
1608055200000|2020-12-15 18:00:00|429.79|423.79|429.45|423.45|429.86|423.86|429.45|423.45|0
1608055500000|2020-12-15 18:05:00|429.46|423.46|430.11|424.11|430.31|424.31|429.46|423.46|0
1608055800000|2020-12-15 18:10:00|430.1|424.1|430.53|424.53|430.6|424.6|430.01|424.01|0
1608056100000|2020-12-15 18:15:00|430.49|424.49|430.67|424.67|430.94|424.94|430.47|424.47|0
1608056400000|2020-12-15 18:20:00|430.68|424.68|431.88|425.88|431.88|425.88|430.65|424.65|0
1608056700000|2020-12-15 18:25:00|431.9|425.9|431.94|425.94|432.08|426.08|431.52|425.52|0
1608057000000|2020-12-15 18:30:00|431.92|425.92|431.65|425.65|431.93|425.93|430.82|424.82|0
1608057300000|2020-12-15 18:35:00|431.64|425.64|432.58|426.58|432.9|426.9|431.59|425.59|0
1608057600000|2020-12-15 18:40:00|432.59|426.59|432.58|426.58|432.88|426.88|432.21|426.21|0
1608057900000|2020-12-15 18:45:00|432.61|426.61|432.53|426.53|432.67|426.67|432.07|426.07|0
1608058200000|2020-12-15 18:50:00|432.54|426.54|432.6|426.6|432.73|426.73|432.19|426.19|0
1608058500000|2020-12-15 18:55:00|432.63|426.63|432.44|426.44|432.63|426.63|431.91|425.91|0
1608058800000|2020-12-15 19:00:00|432.42|426.42|432.13|426.13|432.43|426.43|432.01|426.01|0
1608059100000|2020-12-15 19:05:00|432.17|426.17|431.42|425.42|432.17|426.17|431.31|425.31|0
1608059400000|2020-12-15 19:10:00|431.44|425.44|431.89|425.89|431.89|425.89|431.44|425.44|0
1608059700000|2020-12-15 19:15:00|431.84|425.84|431.99|425.99|432.2|426.2|431.79|425.79|0
1608060000000|2020-12-15 19:20:00|432.02|426.02|432.3|426.3|432.31|426.31|431.69|425.69|0
1608060300000|2020-12-15 19:25:00|432.31|426.31|432.21|426.21|432.61|426.61|432.17|426.17|0
1608060600000|2020-12-15 19:30:00|432.13|426.13|431.86|425.86|432.17|426.17|431.64|425.64|0
1608060900000|2020-12-15 19:35:00|431.85|425.85|432.09|426.09|432.13|426.13|431.68|425.68|0
1608061200000|2020-12-15 19:40:00|432.07|426.07|432.25|426.25|432.27|426.27|432.02|426.02|0
1608061500000|2020-12-15 19:45:00|432.35|426.35|433.95|427.95|434.2|428.2|432.35|426.35|0
1608061800000|2020-12-15 19:50:00|433.96|427.96|433.83|427.83|434.32|428.32|433.64|427.64|0
1608062100000|2020-12-15 19:55:00|433.82|427.82|435.94|429.94|436.17|430.17|433.8|427.8|0
1608062400000|2020-12-15 20:00:00|435.93|429.93|435.17|429.17|435.93|429.93|434.87|428.87|0
1608062700000|2020-12-15 20:05:00|435.16|429.16|435.65|429.65|435.73|429.73|435.14|429.14|0
1608063000000|2020-12-15 20:10:00|435.66|429.66|435.85|429.85|435.85|429.85|435.18|429.18|0
1608063300000|2020-12-15 20:15:00|435.78|429.78|435.46|429.46|436.13|430.13|435.46|429.46|0
1608063600000|2020-12-15 20:20:00|435.44|429.44|435.66|429.66|435.67|429.67|435.21|429.21|0
1608063900000|2020-12-15 20:25:00|435.67|429.67|435.26|429.26|435.86|429.86|435.2|429.2|0
1608064200000|2020-12-15 20:30:00|435.25|429.25|435.26|429.26|435.32|429.32|434.96|428.96|0
1608064500000|2020-12-15 20:35:00|435.24|429.24|435.09|429.09|435.31|429.31|434.62|428.62|0
1608064800000|2020-12-15 20:40:00|435.13|429.13|435.66|429.66|435.95|429.95|435.08|429.08|0
1608065100000|2020-12-15 20:45:00|435.68|429.68|435.41|429.41|436.05|430.05|435.11|429.11|0
1608065400000|2020-12-15 20:50:00|435.48|429.48|436.23|430.23|436.26|430.26|435.48|429.48|0
1608065700000|2020-12-15 20:55:00|436.25|430.25|436.78|430.78|436.78|430.78|436.07|430.07|0
1608129000000|2020-12-16 14:30:00|440.31|434.31|437.26|431.26|440.31|434.31|436.44|430.44|0
1608129300000|2020-12-16 14:35:00|437.33|431.33|437.56|431.56|437.86|431.86|435.37|429.37|0
1608129600000|2020-12-16 14:40:00|437.54|431.54|431.72|425.72|437.64|431.64|430.93|424.93|0
1608129900000|2020-12-16 14:45:00|431.71|425.71|431.1|425.1|434.64|428.64|430.6|424.6|0
1608130200000|2020-12-16 14:50:00|431.13|425.13|433.62|427.62|433.62|427.62|430.63|424.63|0
1608130500000|2020-12-16 14:55:00|433.73|427.73|434.91|428.91|436.26|430.26|433.49|427.49|0
1608130800000|2020-12-16 15:00:00|434.92|428.92|442.42|436.42|442.82|436.82|433.93|427.93|0
1608131100000|2020-12-16 15:05:00|442.45|436.45|439.63|433.63|443.05|437.05|439.62|433.62|0
1608131400000|2020-12-16 15:10:00|439.65|433.65|440.97|434.97|441.6|435.6|439.6|433.6|0
1608131700000|2020-12-16 15:15:00|440.99|434.99|443.53|437.53|443.62|437.62|440.68|434.68|0
1608132000000|2020-12-16 15:20:00|443.35|437.35|443.4|437.4|443.48|437.48|441.05|435.05|0
1608132300000|2020-12-16 15:25:00|443.48|437.48|444.29|438.29|444.73|438.73|443.15|437.15|0
1608132600000|2020-12-16 15:30:00|444.3|438.3|444.63|438.63|444.95|438.95|442.83|436.83|0
1608132900000|2020-12-16 15:35:00|444.65|438.65|443.57|437.57|444.75|438.75|442.57|436.57|0
1608133200000|2020-12-16 15:40:00|443.45|437.45|444.52|438.52|444.52|438.52|442.65|436.65|0
1608133500000|2020-12-16 15:45:00|444.58|438.58|445.26|439.26|445.52|439.52|444.38|438.38|0
1608133800000|2020-12-16 15:50:00|445.27|439.27|445.15|439.15|446.09|440.09|444.52|438.52|0
1608134100000|2020-12-16 15:55:00|445.14|439.14|444.78|438.78|445.14|439.14|444.02|438.02|0
1608134400000|2020-12-16 16:00:00|444.84|438.84|443.25|437.25|445.44|439.44|442.73|436.73|0
1608134700000|2020-12-16 16:05:00|443.23|437.23|444.36|438.36|444.83|438.83|443.23|437.23|0
1608135000000|2020-12-16 16:10:00|444.17|438.17|442.39|436.39|444.21|438.21|442.24|436.24|0
1608135300000|2020-12-16 16:15:00|442.41|436.41|441.38|435.38|442.7|436.7|441.36|435.36|0
1608135600000|2020-12-16 16:20:00|441.18|435.18|441.09|435.09|441.38|435.38|440.24|434.24|0
1608135900000|2020-12-16 16:25:00|441.15|435.15|441.11|435.11|441.99|435.99|440.67|434.67|0
1608136200000|2020-12-16 16:30:00|441.12|435.12|439.28|433.28|441.42|435.42|439.13|433.13|0
1608136500000|2020-12-16 16:35:00|439.25|433.25|440.19|434.19|440.39|434.39|439.16|433.16|0
1608136800000|2020-12-16 16:40:00|440.2|434.2|440.18|434.18|440.85|434.85|439.88|433.88|0
1608137100000|2020-12-16 16:45:00|440.21|434.21|440.63|434.63|440.69|434.69|439.67|433.67|0
1608137400000|2020-12-16 16:50:00|440.69|434.69|442.99|436.99|442.99|436.99|440.61|434.61|0
1608137700000|2020-12-16 16:55:00|443.11|437.11|443.44|437.44|444.16|438.16|442.94|436.94|0
1608138000000|2020-12-16 17:00:00|443.49|437.49|443.83|437.83|444.3|438.3|443.47|437.47|0
1608138300000|2020-12-16 17:05:00|443.86|437.86|443.79|437.79|443.94|437.94|443.11|437.11|0
1608138600000|2020-12-16 17:10:00|443.75|437.75|443.9|437.9|444.34|438.34|443.72|437.72|0
1608138900000|2020-12-16 17:15:00|443.95|437.95|445.18|439.18|445.31|439.31|443.95|437.95|0
1608139200000|2020-12-16 17:20:00|445.15|439.15|445.31|439.31|445.36|439.36|444.79|438.79|0
1608139500000|2020-12-16 17:25:00|445.33|439.33|444.35|438.35|445.66|439.66|444.33|438.33|0
1608139800000|2020-12-16 17:30:00|444.36|438.36|445.43|439.43|445.43|439.43|444.31|438.31|0
1608140100000|2020-12-16 17:35:00|445.37|439.37|446.42|440.42|446.42|440.42|445.23|439.23|0
1608140400000|2020-12-16 17:40:00|446.43|440.43|446.95|440.95|447.1|441.1|446.25|440.25|0
1608140700000|2020-12-16 17:45:00|447.07|441.07|448.55|442.55|448.79|442.79|447.07|441.07|0
1608141000000|2020-12-16 17:50:00|448.61|442.61|447.85|441.85|448.92|442.92|447.82|441.82|0
1608141300000|2020-12-16 17:55:00|447.87|441.87|447.12|441.12|448.14|442.14|446.73|440.73|0
1608141600000|2020-12-16 18:00:00|447.06|441.06|448.83|442.83|448.83|442.83|447.01|441.01|0
1608141900000|2020-12-16 18:05:00|448.95|442.95|448.72|442.72|449.37|443.37|448.56|442.56|0
1608142200000|2020-12-16 18:10:00|448.71|442.71|447.23|441.23|449.07|443.07|446.83|440.83|0
1608142500000|2020-12-16 18:15:00|447.2|441.2|446.23|440.23|447.59|441.59|446.22|440.22|0
1608142800000|2020-12-16 18:20:00|446.15|440.15|446.13|440.13|446.65|440.65|445.84|439.84|0
1608143100000|2020-12-16 18:25:00|446.19|440.19|446.09|440.09|446.9|440.9|445.85|439.85|0
1608143400000|2020-12-16 18:30:00|446.06|440.06|445.77|439.77|446.08|440.08|445.37|439.37|0
1608143700000|2020-12-16 18:35:00|445.78|439.78|445.5|439.5|446.15|440.15|445.31|439.31|0
1608144000000|2020-12-16 18:40:00|445.39|439.39|446.53|440.53|446.74|440.74|445.39|439.39|0
1608144300000|2020-12-16 18:45:00|446.37|440.37|446.55|440.55|446.69|440.69|445.97|439.97|0
1608144600000|2020-12-16 18:50:00|446.53|440.53|446.33|440.33|446.62|440.62|446.05|440.05|0
1608144900000|2020-12-16 18:55:00|446.21|440.21|446.98|440.98|447.37|441.37|446.13|440.13|0
1608145200000|2020-12-16 19:00:00|446.96|440.96|446.95|440.95|447.05|441.05|446.05|440.05|0
1608145500000|2020-12-16 19:05:00|447|441|445.17|439.17|447|441|444.94|438.94|0
1608145800000|2020-12-16 19:10:00|445.16|439.16|445.25|439.25|445.47|439.47|444.66|438.66|0
1608146100000|2020-12-16 19:15:00|445.23|439.23|444.49|438.49|445.23|439.23|444.47|438.47|0
1608146400000|2020-12-16 19:20:00|444.55|438.55|444.83|438.83|445.03|439.03|444.5|438.5|0
1608146700000|2020-12-16 19:25:00|444.85|438.85|444.24|438.24|445.38|439.38|443.77|437.77|0
1608147000000|2020-12-16 19:30:00|444.23|438.23|444.34|438.34|444.74|438.74|444.2|438.2|0
1608147300000|2020-12-16 19:35:00|444.35|438.35|445.8|439.8|445.83|439.83|444.33|438.33|0
1608147600000|2020-12-16 19:40:00|445.79|439.79|444.56|438.56|445.81|439.81|444.55|438.55|0
1608147900000|2020-12-16 19:45:00|444.58|438.58|444.61|438.61|445.15|439.15|444.53|438.53|0
1608148200000|2020-12-16 19:50:00|444.71|438.71|443.79|437.79|444.85|438.85|443.7|437.7|0
1608148500000|2020-12-16 19:55:00|443.76|437.76|443.7|437.7|444.1|438.1|443.42|437.42|0
1608148800000|2020-12-16 20:00:00|443.68|437.68|443.91|437.91|443.93|437.93|443.2|437.2|0
1608149100000|2020-12-16 20:05:00|443.84|437.84|443.31|437.31|443.91|437.91|443.24|437.24|0
1608149400000|2020-12-16 20:10:00|443.35|437.35|442.94|436.94|443.57|437.57|442.8|436.8|0
1608149700000|2020-12-16 20:15:00|442.95|436.95|442.97|436.97|443.29|437.29|442.76|436.76|0
1608150000000|2020-12-16 20:20:00|442.98|436.98|442.38|436.38|443|437|442.25|436.25|0
1608150300000|2020-12-16 20:25:00|442.37|436.37|442.12|436.12|442.66|436.66|442.09|436.09|0
1608150600000|2020-12-16 20:30:00|442.15|436.15|441.3|435.3|442.38|436.38|441.28|435.28|0
1608150900000|2020-12-16 20:35:00|441.36|435.36|441.15|435.15|441.85|435.85|441.01|435.01|0
1608151200000|2020-12-16 20:40:00|441.14|435.14|440.38|434.38|441.38|435.38|440.37|434.37|0
1608151500000|2020-12-16 20:45:00|440.41|434.41|439.82|433.82|440.68|434.68|439.71|433.71|0
1608151800000|2020-12-16 20:50:00|439.81|433.81|440.19|434.19|440.43|434.43|439.46|433.46|0
1608152100000|2020-12-16 20:55:00|440.2|434.2|439.64|433.64|440.55|434.55|439.55|433.55|0
1608215400000|2020-12-17 14:30:00|435.42|429.42|432.99|426.99|435.93|429.93|432.78|426.78|0
1608215700000|2020-12-17 14:35:00|432.96|426.96|431.83|425.83|434.39|428.39|431.47|425.47|0
1608216000000|2020-12-17 14:40:00|431.78|425.78|432.75|426.75|434.25|428.25|431.51|425.51|0
1608216300000|2020-12-17 14:45:00|432.83|426.83|433.97|427.97|434.5|428.5|431.86|425.86|0
1608216600000|2020-12-17 14:50:00|434.1|428.1|433.09|427.09|434.92|428.92|433.07|427.07|0
1608216900000|2020-12-17 14:55:00|433.15|427.15|433.78|427.78|434.56|428.56|433.06|427.06|0
1608217200000|2020-12-17 15:00:00|433.72|427.72|438.05|432.05|438.15|432.15|433.69|427.69|0
1608217500000|2020-12-17 15:05:00|438.09|432.09|438.15|432.15|439.22|433.22|437.9|431.9|0
1608217800000|2020-12-17 15:10:00|438.2|432.2|438.57|432.57|439.17|433.17|437.7|431.7|0
1608218100000|2020-12-17 15:15:00|438.62|432.62|437.66|431.66|439.2|433.2|437.66|431.66|0
1608218400000|2020-12-17 15:20:00|437.63|431.63|437.69|431.69|438.5|432.5|437.42|431.42|0
1608218700000|2020-12-17 15:25:00|437.72|431.72|438.53|432.53|438.95|432.95|437.69|431.69|0
1608219000000|2020-12-17 15:30:00|438.5|432.5|436.31|430.31|438.74|432.74|436.08|430.08|0
1608219300000|2020-12-17 15:35:00|436.32|430.32|435.64|429.64|437.07|431.07|435.63|429.63|0
1608219600000|2020-12-17 15:40:00|435.67|429.67|434.7|428.7|435.89|429.89|434.58|428.58|0
1608219900000|2020-12-17 15:45:00|434.76|428.76|434.53|428.53|435.33|429.33|433.73|427.73|0
1608220200000|2020-12-17 15:50:00|434.59|428.59|435.46|429.46|435.49|429.49|434.39|428.39|0
1608220500000|2020-12-17 15:55:00|435.49|429.49|435.15|429.15|436|430|434.88|428.88|0
1608220800000|2020-12-17 16:00:00|435.14|429.14|435.25|429.25|436.26|430.26|434.6|428.6|0
1608221100000|2020-12-17 16:05:00|435.28|429.28|434.94|428.94|435.45|429.45|434.6|428.6|0
1608221400000|2020-12-17 16:10:00|435|429|436.06|430.06|436.31|430.31|434.75|428.75|0
1608221700000|2020-12-17 16:15:00|436.08|430.08|434.79|428.79|436.15|430.15|434.76|428.76|0
1608222000000|2020-12-17 16:20:00|434.78|428.78|434.41|428.41|435.07|429.07|434.1|428.1|0
1608222300000|2020-12-17 16:25:00|434.4|428.4|435.2|429.2|435.59|429.59|434.11|428.11|0
1608222600000|2020-12-17 16:30:00|435.32|429.32|435.77|429.77|436.08|430.08|435.25|429.25|0
1608222900000|2020-12-17 16:35:00|435.76|429.76|435.48|429.48|436.03|430.03|435.35|429.35|0
1608223200000|2020-12-17 16:40:00|435.25|429.25|434.39|428.39|435.25|429.25|434.37|428.37|0
1608223500000|2020-12-17 16:45:00|434.34|428.34|434.92|428.92|435.02|429.02|434.13|428.13|0
1608223800000|2020-12-17 16:50:00|434.93|428.93|434.44|428.44|434.94|428.94|434.12|428.12|0
1608224100000|2020-12-17 16:55:00|434.38|428.38|435.49|429.49|435.49|429.49|434.38|428.38|0
1608224400000|2020-12-17 17:00:00|435.46|429.46|434.57|428.57|435.46|429.46|434.31|428.31|0
1608224700000|2020-12-17 17:05:00|434.63|428.63|434.71|428.71|434.85|428.85|434.45|428.45|0
1608225000000|2020-12-17 17:10:00|434.7|428.7|433.99|427.99|434.84|428.84|433.56|427.56|0
1608225300000|2020-12-17 17:15:00|433.98|427.98|434.44|428.44|434.68|428.68|433.81|427.81|0
1608225600000|2020-12-17 17:20:00|434.45|428.45|436.1|430.1|436.19|430.19|434.43|428.43|0
1608225900000|2020-12-17 17:25:00|436.17|430.17|436.64|430.64|436.65|430.65|435.83|429.83|0
1608226200000|2020-12-17 17:30:00|436.65|430.65|437.82|431.82|438.61|432.61|436.57|430.57|0
1608226500000|2020-12-17 17:35:00|437.87|431.87|437.34|431.34|437.92|431.92|437.21|431.21|0
1608226800000|2020-12-17 17:40:00|437.35|431.35|437.2|431.2|437.52|431.52|437.04|431.04|0
1608227100000|2020-12-17 17:45:00|437.22|431.22|437.16|431.16|437.37|431.37|436.8|430.8|0
1608227400000|2020-12-17 17:50:00|437.14|431.14|436.35|430.35|437.31|431.31|436.35|430.35|0
1608227700000|2020-12-17 17:55:00|436.38|430.38|436.79|430.79|436.82|430.82|436.38|430.38|0
1608228000000|2020-12-17 18:00:00|436.8|430.8|436.98|430.98|437.06|431.06|436.79|430.79|0
1608228300000|2020-12-17 18:05:00|437|431|437.21|431.21|437.31|431.31|437|431|0
1608228600000|2020-12-17 18:10:00|437.25|431.25|437.24|431.24|437.74|431.74|437.11|431.11|0
1608228900000|2020-12-17 18:15:00|437.25|431.25|436.38|430.38|437.25|431.25|436.12|430.12|0
1608229200000|2020-12-17 18:20:00|436.37|430.37|436.06|430.06|436.45|430.45|435.89|429.89|0
1608229500000|2020-12-17 18:25:00|436.05|430.05|436.05|430.05|436.25|430.25|435.87|429.87|0
1608229800000|2020-12-17 18:30:00|436.02|430.02|435.55|429.55|436.04|430.04|435.53|429.53|0
1608230100000|2020-12-17 18:35:00|435.54|429.54|436.04|430.04|436.34|430.34|435.54|429.54|0
1608230400000|2020-12-17 18:40:00|436.03|430.03|436.4|430.4|436.51|430.51|435.99|429.99|0
1608230700000|2020-12-17 18:45:00|436.37|430.37|435.58|429.58|436.38|430.38|435.58|429.58|0
1608231000000|2020-12-17 18:50:00|435.57|429.57|435.78|429.78|436.2|430.2|435.54|429.54|0
1608231300000|2020-12-17 18:55:00|435.76|429.76|435.88|429.88|435.92|429.92|435.48|429.48|0
1608231600000|2020-12-17 19:00:00|435.9|429.9|435.05|429.05|435.92|429.92|434.95|428.95|0
1608231900000|2020-12-17 19:05:00|435.06|429.06|435.49|429.49|435.53|429.53|434.82|428.82|0
1608232200000|2020-12-17 19:10:00|435.48|429.48|435.54|429.54|436.24|430.24|435.47|429.47|0
1608232500000|2020-12-17 19:15:00|435.66|429.66|434.93|428.93|435.7|429.7|434.84|428.84|0
1608232800000|2020-12-17 19:20:00|434.8|428.8|434.78|428.78|435.05|429.05|434.75|428.75|0
1608233100000|2020-12-17 19:25:00|434.77|428.77|437.66|431.66|438.02|432.02|434.75|428.75|0
1608233400000|2020-12-17 19:30:00|437.64|431.64|436.09|430.09|438.64|432.64|436.03|430.03|0
1608233700000|2020-12-17 19:35:00|436.08|430.08|436.32|430.32|436.72|430.72|436.03|430.03|0
1608234000000|2020-12-17 19:40:00|436.33|430.33|436.19|430.19|436.42|430.42|435.75|429.75|0
1608234300000|2020-12-17 19:45:00|436.17|430.17|436.57|430.57|436.67|430.67|436.17|430.17|0
1608234600000|2020-12-17 19:50:00|436.58|430.58|435.83|429.83|436.59|430.59|435.83|429.83|0
1608234900000|2020-12-17 19:55:00|435.81|429.81|435.56|429.56|436.29|430.29|435.48|429.48|0
1608235200000|2020-12-17 20:00:00|435.57|429.57|435.37|429.37|435.88|429.88|435.37|429.37|0
1608235500000|2020-12-17 20:05:00|435.36|429.36|434.3|428.3|435.36|429.36|434.28|428.28|0
1608235800000|2020-12-17 20:10:00|434.24|428.24|434.6|428.6|434.7|428.7|434.19|428.19|0
1608236100000|2020-12-17 20:15:00|434.64|428.64|434.44|428.44|434.79|428.79|434.27|428.27|0
1608236400000|2020-12-17 20:20:00|434.43|428.43|434.39|428.39|434.96|428.96|434.34|428.34|0
1608236700000|2020-12-17 20:25:00|434.37|428.37|433.92|427.92|434.41|428.41|433.9|427.9|0
1608237000000|2020-12-17 20:30:00|433.91|427.91|434.41|428.41|434.61|428.61|433.68|427.68|0
1608237300000|2020-12-17 20:35:00|434.4|428.4|434.08|428.08|434.47|428.47|433.76|427.76|0
1608237600000|2020-12-17 20:40:00|434.05|428.05|433.94|427.94|434.08|428.08|433.6|427.6|0
1608237900000|2020-12-17 20:45:00|433.93|427.93|434.42|428.42|434.44|428.44|433.76|427.76|0
1608238200000|2020-12-17 20:50:00|434.36|428.36|434.53|428.53|434.92|428.92|434.36|428.36|0
1608238500000|2020-12-17 20:55:00|434.5|428.5|434.61|428.61|435.02|429.02|434.33|428.33|0
1608301800000|2020-12-18 14:30:00|434.39|428.39|435.27|429.27|435.29|429.29|434.09|428.09|0
1608302100000|2020-12-18 14:35:00|435.23|429.23|434.51|428.51|435.43|429.43|434.12|428.12|0
1608302400000|2020-12-18 14:40:00|434.14|428.14|435.2|429.2|435.48|429.48|432.48|426.48|0
1608302700000|2020-12-18 14:45:00|435.23|429.23|435.07|429.07|435.62|429.62|434.43|428.43|0
1608303000000|2020-12-18 14:50:00|435.13|429.13|436.23|430.23|436.28|430.28|434.67|428.67|0
1608303300000|2020-12-18 14:55:00|436.09|430.09|437.24|431.24|437.42|431.42|435.23|429.23|0
1608303600000|2020-12-18 15:00:00|437.29|431.29|435.18|429.18|437.3|431.3|434.87|428.87|0
1608303900000|2020-12-18 15:05:00|435.2|429.2|436.66|430.66|436.82|430.82|435.2|429.2|0
1608304200000|2020-12-18 15:10:00|436.75|430.75|438.13|432.13|438.34|432.34|436.45|430.45|0
1608304500000|2020-12-18 15:15:00|438.11|432.11|438.37|432.37|438.44|432.44|437.51|431.51|0
1608304800000|2020-12-18 15:20:00|438.36|432.36|436.86|430.86|438.45|432.45|436.49|430.49|0
1608305100000|2020-12-18 15:25:00|436.91|430.91|438.33|432.33|438.4|432.4|436.91|430.91|0
1608305400000|2020-12-18 15:30:00|438.34|432.34|439.1|433.1|439.24|433.24|438.12|432.12|0
1608305700000|2020-12-18 15:35:00|439.09|433.09|438.01|432.01|439.11|433.11|437.74|431.74|0
1608306000000|2020-12-18 15:40:00|438|432|438.94|432.94|439.36|433.36|438|432|0
1608306300000|2020-12-18 15:45:00|438.93|432.93|438.63|432.63|438.97|432.97|438.48|432.48|0
1608306600000|2020-12-18 15:50:00|438.62|432.62|437.51|431.51|438.64|432.64|437.39|431.39|0
1608306900000|2020-12-18 15:55:00|437.56|431.56|437.31|431.31|438.34|432.34|437.13|431.13|0
1608307200000|2020-12-18 16:00:00|437.32|431.32|436.9|430.9|437.87|431.87|436.85|430.85|0
1608307500000|2020-12-18 16:05:00|437|431|436.57|430.57|437.37|431.37|436.57|430.57|0
1608307800000|2020-12-18 16:10:00|436.55|430.55|435.41|429.41|436.55|430.55|434.95|428.95|0
1608308100000|2020-12-18 16:15:00|435.46|429.46|435.54|429.54|436.23|430.23|435.33|429.33|0
1608308400000|2020-12-18 16:20:00|435.56|429.56|435.97|429.97|436.82|430.82|435.56|429.56|0
1608308700000|2020-12-18 16:25:00|435.98|429.98|435.76|429.76|436.34|430.34|435.75|429.75|0
1608309000000|2020-12-18 16:30:00|435.77|429.77|435.99|429.99|435.99|429.99|435.37|429.37|0
1608309300000|2020-12-18 16:35:00|436.02|430.02|435.63|429.63|436.02|430.02|435.63|429.63|0
1608309600000|2020-12-18 16:40:00|435.54|429.54|436.13|430.13|436.33|430.33|435.41|429.41|0
1608309900000|2020-12-18 16:45:00|436.09|430.09|435.75|429.75|436.09|430.09|435.4|429.4|0
1608310200000|2020-12-18 16:50:00|435.73|429.73|435.24|429.24|435.88|429.88|434.9|428.9|0
1608310500000|2020-12-18 16:55:00|435.25|429.25|435.05|429.05|435.32|429.32|434.71|428.71|0
1608310800000|2020-12-18 17:00:00|435.01|429.01|434.74|428.74|435.14|429.14|434.36|428.36|0
1608311100000|2020-12-18 17:05:00|434.75|428.75|435.08|429.08|435.08|429.08|434.66|428.66|0
1608311400000|2020-12-18 17:10:00|435.06|429.06|436.2|430.2|436.3|430.3|434.95|428.95|0
1608311700000|2020-12-18 17:15:00|436.25|430.25|435.97|429.97|436.36|430.36|435.96|429.96|0
1608312000000|2020-12-18 17:20:00|435.95|429.95|435.96|429.96|436.05|430.05|435.48|429.48|0
1608312300000|2020-12-18 17:25:00|435.89|429.89|435.9|429.9|436.04|430.04|435.79|429.79|0
1608312600000|2020-12-18 17:30:00|435.86|429.86|435.75|429.75|436.03|430.03|435.75|429.75|0
1608312900000|2020-12-18 17:35:00|435.72|429.72|434.68|428.68|435.72|429.72|434.25|428.25|0
1608313200000|2020-12-18 17:40:00|434.77|428.77|434.92|428.92|435.42|429.42|434.75|428.75|0
1608313500000|2020-12-18 17:45:00|434.9|428.9|434.48|428.48|434.92|428.92|434.48|428.48|0
1608313800000|2020-12-18 17:50:00|434.51|428.51|434.44|428.44|434.92|428.92|434.43|428.43|0
1608314100000|2020-12-18 17:55:00|434.37|428.37|433.81|427.81|434.37|428.37|433.46|427.46|0
1608314400000|2020-12-18 18:00:00|433.79|427.79|434.52|428.52|434.62|428.62|433.77|427.77|0
1608314700000|2020-12-18 18:05:00|434.54|428.54|435|429|435.09|429.09|434.51|428.51|0
1608315000000|2020-12-18 18:10:00|434.94|428.94|434.91|428.91|435.09|429.09|434.7|428.7|0
1608315300000|2020-12-18 18:15:00|434.9|428.9|434.47|428.47|434.9|428.9|434.35|428.35|0
1608315600000|2020-12-18 18:20:00|434.46|428.46|433.42|427.42|434.49|428.49|433.08|427.08|0
1608315900000|2020-12-18 18:25:00|433.43|427.43|433.46|427.46|433.68|427.68|433.06|427.06|0
1608316200000|2020-12-18 18:30:00|433.44|427.44|433.99|427.99|434.17|428.17|433.43|427.43|0
1608316500000|2020-12-18 18:35:00|434|428|434.12|428.12|434.27|428.27|433.9|427.9|0
1608316800000|2020-12-18 18:40:00|434.13|428.13|434.47|428.47|434.8|428.8|434.07|428.07|0
1608317100000|2020-12-18 18:45:00|434.46|428.46|434.5|428.5|434.87|428.87|434.46|428.46|0
1608317400000|2020-12-18 18:50:00|434.51|428.51|434.28|428.28|434.51|428.51|433.99|427.99|0
1608317700000|2020-12-18 18:55:00|434.26|428.26|434.67|428.67|434.69|428.69|434.22|428.22|0
1608318000000|2020-12-18 19:00:00|434.68|428.68|434.4|428.4|434.9|428.9|434.36|428.36|0
1608318300000|2020-12-18 19:05:00|434.42|428.42|434.9|428.9|435.23|429.23|434.42|428.42|0
1608318600000|2020-12-18 19:10:00|434.91|428.91|434.5|428.5|434.92|428.92|434.5|428.5|0
1608318900000|2020-12-18 19:15:00|434.48|428.48|434.52|428.52|434.56|428.56|434.34|428.34|0
1608319200000|2020-12-18 19:20:00|434.53|428.53|434.3|428.3|434.54|428.54|433.95|427.95|0
1608319500000|2020-12-18 19:25:00|434.31|428.31|434.12|428.12|434.4|428.4|433.99|427.99|0
1608319800000|2020-12-18 19:30:00|434.24|428.24|434.18|428.18|434.3|428.3|433.87|427.87|0
1608320100000|2020-12-18 19:35:00|434.19|428.19|433.94|427.94|434.2|428.2|433.94|427.94|0
1608320400000|2020-12-18 19:40:00|433.88|427.88|433.54|427.54|433.94|427.94|433.47|427.47|0
1608320700000|2020-12-18 19:45:00|433.56|427.56|433.53|427.53|433.66|427.66|433.18|427.18|0
1608321000000|2020-12-18 19:50:00|433.44|427.44|433.3|427.3|433.49|427.49|433.29|427.29|0
1608321300000|2020-12-18 19:55:00|433.29|427.29|432.65|426.65|433.31|427.31|432.53|426.53|0
1608321600000|2020-12-18 20:00:00|432.66|426.66|431.61|425.61|432.66|426.66|431.61|425.61|0
1608321900000|2020-12-18 20:05:00|431.43|425.43|431.75|425.75|431.93|425.93|431.22|425.22|0
1608322200000|2020-12-18 20:10:00|431.68|425.68|431.02|425.02|431.79|425.79|430.94|424.94|0
1608322500000|2020-12-18 20:15:00|431.05|425.05|431.19|425.19|431.54|425.54|430.92|424.92|0
1608322800000|2020-12-18 20:20:00|431.16|425.16|430.75|424.75|431.26|425.26|430.55|424.55|0
1608323100000|2020-12-18 20:25:00|430.7|424.7|429.66|423.66|430.72|424.72|429.61|423.61|0
1608323400000|2020-12-18 20:30:00|429.64|423.64|430.16|424.16|430.43|424.43|429.56|423.56|0
1608323700000|2020-12-18 20:35:00|430.15|424.15|429.52|423.52|430.21|424.21|429.46|423.46|0
1608324000000|2020-12-18 20:40:00|429.53|423.53|430.53|424.53|430.64|424.64|429.53|423.53|0
1608324300000|2020-12-18 20:45:00|430.51|424.51|432.21|426.21|432.23|426.23|430.51|424.51|0
1608324600000|2020-12-18 20:50:00|432.12|426.12|433.06|427.06|433.24|427.24|431.53|425.53|0
1608324900000|2020-12-18 20:55:00|433.01|427.01|432.62|426.62|433.32|427.32|432.01|426.01|0
1608561000000|2020-12-21 14:30:00|424.07|418.07|423.54|417.54|424.62|418.62|423.02|417.02|0
1608561300000|2020-12-21 14:35:00|423.56|417.56|425.58|419.58|426.13|420.13|423.56|417.56|0
1608561600000|2020-12-21 14:40:00|425.51|419.51|426.14|420.14|427.82|421.82|425.21|419.21|0
1608561900000|2020-12-21 14:45:00|426.13|420.13|426.65|420.65|426.65|420.65|425.18|419.18|0
1608562200000|2020-12-21 14:50:00|426.64|420.64|428.29|422.29|428.44|422.44|426.4|420.4|0
1608562500000|2020-12-21 14:55:00|428.32|422.32|428.52|422.52|430.16|424.16|428.2|422.2|0
1608562800000|2020-12-21 15:00:00|428.46|422.46|425.72|419.72|428.83|422.83|425.34|419.34|0
1608563100000|2020-12-21 15:05:00|425.69|419.69|423.71|417.71|425.75|419.75|422.63|416.63|0
1608563400000|2020-12-21 15:10:00|423.72|417.72|424.03|418.03|425.08|419.08|423.53|417.53|0
1608563700000|2020-12-21 15:15:00|423.86|417.86|423.51|417.51|424.64|418.64|423.48|417.48|0
1608564000000|2020-12-21 15:20:00|423.49|417.49|422.55|416.55|423.49|417.49|421.72|415.72|0
1608564300000|2020-12-21 15:25:00|422.54|416.54|423.88|417.88|424.35|418.35|422.48|416.48|0
1608564600000|2020-12-21 15:30:00|423.86|417.86|424.2|418.2|424.66|418.66|423.54|417.54|0
1608564900000|2020-12-21 15:35:00|424.22|418.22|425.13|419.13|425.32|419.32|424.22|418.22|0
1608565200000|2020-12-21 15:40:00|425.15|419.15|426.35|420.35|426.35|420.35|424.98|418.98|0
1608565500000|2020-12-21 15:45:00|426.38|420.38|426.13|420.13|426.82|420.82|426.08|420.08|0
1608565800000|2020-12-21 15:50:00|426.17|420.17|427.64|421.64|427.64|421.64|426.17|420.17|0
1608566100000|2020-12-21 15:55:00|427.65|421.65|428.44|422.44|428.6|422.6|427.65|421.65|0
1608566400000|2020-12-21 16:00:00|428.47|422.47|429.35|423.35|429.57|423.57|428.47|422.47|0
1608566700000|2020-12-21 16:05:00|429.46|423.46|428.48|422.48|429.67|423.67|427.97|421.97|0
1608567000000|2020-12-21 16:10:00|428.51|422.51|426.91|420.91|428.82|422.82|426.76|420.76|0
1608567300000|2020-12-21 16:15:00|426.93|420.93|426.46|420.46|427.02|421.02|426.31|420.31|0
1608567600000|2020-12-21 16:20:00|426.49|420.49|425.84|419.84|426.49|420.49|425.6|419.6|0
1608567900000|2020-12-21 16:25:00|425.83|419.83|425.77|419.77|425.83|419.83|425.13|419.13|0
1608568200000|2020-12-21 16:30:00|425.79|419.79|425.89|419.89|427.12|421.12|425.75|419.75|0
1608568500000|2020-12-21 16:35:00|425.91|419.91|427.08|421.08|427.45|421.45|425.44|419.44|0
1608568800000|2020-12-21 16:40:00|427.09|421.09|426.97|420.97|427.14|421.14|426.69|420.69|0
1608569100000|2020-12-21 16:45:00|426.99|420.99|426.59|420.59|427.13|421.13|426.06|420.06|0
1608569400000|2020-12-21 16:50:00|426.5|420.5|425.97|419.97|426.69|420.69|425.88|419.88|0
1608569700000|2020-12-21 16:55:00|425.98|419.98|426.41|420.41|426.41|420.41|425.97|419.97|0
1608570000000|2020-12-21 17:00:00|426.44|420.44|426.34|420.34|427.24|421.24|426.28|420.28|0
1608570300000|2020-12-21 17:05:00|426.35|420.35|424.94|418.94|426.35|420.35|424.81|418.81|0
1608570600000|2020-12-21 17:10:00|424.92|418.92|424.15|418.15|424.96|418.96|424.1|418.1|0
1608570900000|2020-12-21 17:15:00|424.09|418.09|423.39|417.39|424.32|418.32|423.39|417.39|0
1608571200000|2020-12-21 17:20:00|423.42|417.42|424.23|418.23|424.3|418.3|423.34|417.34|0
1608571500000|2020-12-21 17:25:00|424.17|418.17|424.23|418.23|424.7|418.7|424.12|418.12|0
1608571800000|2020-12-21 17:30:00|424.22|418.22|423.84|417.84|424.34|418.34|423.75|417.75|0
1608572100000|2020-12-21 17:35:00|423.86|417.86|424.63|418.63|424.68|418.68|423.86|417.86|0
1608572400000|2020-12-21 17:40:00|424.64|418.64|424.27|418.27|424.82|418.82|424.22|418.22|0
1608572700000|2020-12-21 17:45:00|424.32|418.32|424.81|418.81|424.95|418.95|424.32|418.32|0
1608573000000|2020-12-21 17:50:00|424.8|418.8|424.81|418.81|425.27|419.27|424.71|418.71|0
1608573300000|2020-12-21 17:55:00|424.83|418.83|425.14|419.14|425.14|419.14|424.64|418.64|0
1608573600000|2020-12-21 18:00:00|425.2|419.2|426.8|420.8|426.84|420.84|425.2|419.2|0
1608573900000|2020-12-21 18:05:00|426.83|420.83|427.13|421.13|427.13|421.13|426.33|420.33|0
1608574200000|2020-12-21 18:10:00|426.99|420.99|426.88|420.88|426.99|420.99|426.51|420.51|0
1608574500000|2020-12-21 18:15:00|426.89|420.89|426.9|420.9|427.51|421.51|426.81|420.81|0
1608574800000|2020-12-21 18:20:00|426.91|420.91|426.97|420.97|426.97|420.97|426.44|420.44|0
1608575100000|2020-12-21 18:25:00|426.95|420.95|426.78|420.78|427.19|421.19|426.55|420.55|0
1608575400000|2020-12-21 18:30:00|426.85|420.85|427.07|421.07|427.16|421.16|426.59|420.59|0
1608575700000|2020-12-21 18:35:00|427.06|421.06|426.42|420.42|427.18|421.18|426.11|420.11|0
1608576000000|2020-12-21 18:40:00|426.4|420.4|426.61|420.61|426.66|420.66|426.31|420.31|0
1608576300000|2020-12-21 18:45:00|426.62|420.62|427.41|421.41|427.49|421.49|426.43|420.43|0
1608576600000|2020-12-21 18:50:00|427.42|421.42|427.34|421.34|427.65|421.65|427.17|421.17|0
1608576900000|2020-12-21 18:55:00|427.33|421.33|426.71|420.71|427.35|421.35|426.71|420.71|0
1608577200000|2020-12-21 19:00:00|426.67|420.67|426.39|420.39|426.77|420.77|426.35|420.35|0
1608577500000|2020-12-21 19:05:00|426.37|420.37|426.38|420.38|426.55|420.55|426.22|420.22|0
1608577800000|2020-12-21 19:10:00|426.36|420.36|426.78|420.78|426.82|420.82|426.24|420.24|0
1608578100000|2020-12-21 19:15:00|426.79|420.79|426.29|420.29|426.79|420.79|426.23|420.23|0
1608578400000|2020-12-21 19:20:00|426.28|420.28|426.78|420.78|426.78|420.78|426.2|420.2|0
1608578700000|2020-12-21 19:25:00|426.77|420.77|426.7|420.7|427.1|421.1|426.56|420.56|0
1608579000000|2020-12-21 19:30:00|426.69|420.69|427.26|421.26|427.27|421.27|426.61|420.61|0
1608579300000|2020-12-21 19:35:00|427.27|421.27|427.77|421.77|427.77|421.77|427.1|421.1|0
1608579600000|2020-12-21 19:40:00|427.79|421.79|427.34|421.34|428.15|422.15|427.32|421.32|0
1608579900000|2020-12-21 19:45:00|427.35|421.35|427.19|421.19|427.45|421.45|427.12|421.12|0
1608580200000|2020-12-21 19:50:00|427.17|421.17|427.61|421.61|427.65|421.65|426.78|420.78|0
1608580500000|2020-12-21 19:55:00|427.59|421.59|426.94|420.94|427.65|421.65|426.94|420.94|0
1608580800000|2020-12-21 20:00:00|426.93|420.93|426.66|420.66|426.95|420.95|426.6|420.6|0
1608581100000|2020-12-21 20:05:00|426.64|420.64|425.87|419.87|426.64|420.64|425.87|419.87|0
1608581400000|2020-12-21 20:10:00|425.83|419.83|426.02|420.02|426.03|420.03|425.54|419.54|0
1608581700000|2020-12-21 20:15:00|425.99|419.99|425.88|419.88|426.47|420.47|425.66|419.66|0
1608582000000|2020-12-21 20:20:00|425.86|419.86|426.08|420.08|426.11|420.11|425.5|419.5|0
1608582300000|2020-12-21 20:25:00|426.12|420.12|424.82|418.82|426.37|420.37|424.8|418.8|0
1608582600000|2020-12-21 20:30:00|424.79|418.79|424.9|418.9|425.07|419.07|424.61|418.61|0
1608582900000|2020-12-21 20:35:00|424.84|418.84|424.92|418.92|425.15|419.15|424.59|418.59|0
1608583200000|2020-12-21 20:40:00|424.94|418.94|424.8|418.8|425.3|419.3|424.5|418.5|0
1608583500000|2020-12-21 20:45:00|424.76|418.76|424.87|418.87|424.93|418.93|424.23|418.23|0
1608583800000|2020-12-21 20:50:00|424.85|418.85|424.65|418.65|424.86|418.86|423.99|417.99|0
1608584100000|2020-12-21 20:55:00|424.66|418.66|424.99|418.99|425.19|419.19|424.62|418.62|0
1608647400000|2020-12-22 14:30:00|426.44|420.44|425.82|419.82|427.47|421.47|425.82|419.82|0
1608647700000|2020-12-22 14:35:00|425.97|419.97|428.28|422.28|428.33|422.33|425.24|419.24|0
1608648000000|2020-12-22 14:40:00|428.25|422.25|427.87|421.87|428.98|422.98|427.54|421.54|0
1608648300000|2020-12-22 14:45:00|427.82|421.82|429.14|423.14|429.5|423.5|427.35|421.35|0
1608648600000|2020-12-22 14:50:00|429.15|423.15|428.51|422.51|429.34|423.34|427.8|421.8|0
1608648900000|2020-12-22 14:55:00|428.54|422.54|430.48|424.48|430.74|424.74|428.54|422.54|0
1608649200000|2020-12-22 15:00:00|430.47|424.47|430.54|424.54|430.92|424.92|429.24|423.24|0
1608649500000|2020-12-22 15:05:00|430.53|424.53|431.45|425.45|431.66|425.66|430.16|424.16|0
1608649800000|2020-12-22 15:10:00|431.43|425.43|429.99|423.99|432.59|426.59|429.79|423.79|0
1608650100000|2020-12-22 15:15:00|429.98|423.98|428.83|422.83|430.65|424.65|428.8|422.8|0
1608650400000|2020-12-22 15:20:00|428.87|422.87|429.01|423.01|429.56|423.56|428.48|422.48|0
1608650700000|2020-12-22 15:25:00|429.03|423.03|429.18|423.18|429.89|423.89|428.8|422.8|0
1608651000000|2020-12-22 15:30:00|429.13|423.13|429.73|423.73|430.6|424.6|429.13|423.13|0
1608651300000|2020-12-22 15:35:00|429.77|423.77|430.43|424.43|430.49|424.49|429.29|423.29|0
1608651600000|2020-12-22 15:40:00|430.42|424.42|430.59|424.59|430.72|424.72|430|424|0
1608651900000|2020-12-22 15:45:00|430.61|424.61|429.66|423.66|430.7|424.7|429.18|423.18|0
1608652200000|2020-12-22 15:50:00|429.57|423.57|428.62|422.62|429.57|423.57|428.48|422.48|0
1608652500000|2020-12-22 15:55:00|428.64|422.64|428.66|422.66|429.06|423.06|427.98|421.98|0
1608652800000|2020-12-22 16:00:00|428.67|422.67|428.67|422.67|429.27|423.27|428.65|422.65|0
1608653100000|2020-12-22 16:05:00|428.7|422.7|427.86|421.86|428.83|422.83|427.76|421.76|0
1608653400000|2020-12-22 16:10:00|427.85|421.85|428.29|422.29|428.53|422.53|427.81|421.81|0
1608653700000|2020-12-22 16:15:00|428.28|422.28|427.83|421.83|428.66|422.66|427.83|421.83|0
1608654000000|2020-12-22 16:20:00|427.82|421.82|427.3|421.3|427.86|421.86|427.05|421.05|0
1608654300000|2020-12-22 16:25:00|427.29|421.29|427.14|421.14|427.36|421.36|426.97|420.97|0
1608654600000|2020-12-22 16:30:00|427.16|421.16|426.23|420.23|427.36|421.36|426.23|420.23|0
1608654900000|2020-12-22 16:35:00|426.25|420.25|424.03|418.03|426.25|420.25|423.92|417.92|0
1608655200000|2020-12-22 16:40:00|424.04|418.04|422.35|416.35|424.26|418.26|422.28|416.28|0
1608655500000|2020-12-22 16:45:00|422.38|416.38|424.2|418.2|424.2|418.2|422.11|416.11|0
1608655800000|2020-12-22 16:50:00|424.19|418.19|423.86|417.86|424.64|418.64|423.55|417.55|0
1608656100000|2020-12-22 16:55:00|423.85|417.85|424.76|418.76|424.8|418.8|423.23|417.23|0
1608656400000|2020-12-22 17:00:00|424.77|418.77|425.06|419.06|425.09|419.09|424.72|418.72|0
1608656700000|2020-12-22 17:05:00|425.12|419.12|425.45|419.45|425.72|419.72|424.77|418.77|0
1608657000000|2020-12-22 17:10:00|425.46|419.46|425.69|419.69|425.94|419.94|425.46|419.46|0
1608657300000|2020-12-22 17:15:00|425.7|419.7|425.57|419.57|426.03|420.03|425.56|419.56|0
1608657600000|2020-12-22 17:20:00|425.56|419.56|425.67|419.67|426.47|420.47|425.5|419.5|0
1608657900000|2020-12-22 17:25:00|425.72|419.72|425.26|419.26|425.99|419.99|425.24|419.24|0
1608658200000|2020-12-22 17:30:00|425.27|419.27|425.48|419.48|425.74|419.74|425.24|419.24|0
1608658500000|2020-12-22 17:35:00|425.47|419.47|425.58|419.58|426.08|420.08|425.46|419.46|0
1608658800000|2020-12-22 17:40:00|425.61|419.61|426.04|420.04|426.05|420.05|425.6|419.6|0
1608659100000|2020-12-22 17:45:00|426.08|420.08|426.82|420.82|426.83|420.83|426.08|420.08|0
1608659400000|2020-12-22 17:50:00|426.88|420.88|427.23|421.23|427.27|421.27|426.76|420.76|0
1608659700000|2020-12-22 17:55:00|427.27|421.27|427.66|421.66|427.66|421.66|427.27|421.27|0
1608660000000|2020-12-22 18:00:00|427.65|421.65|427.35|421.35|427.76|421.76|427.3|421.3|0
1608660300000|2020-12-22 18:05:00|427.34|421.34|427.5|421.5|427.5|421.5|427.06|421.06|0
1608660600000|2020-12-22 18:10:00|427.47|421.47|427.15|421.15|427.54|421.54|426.94|420.94|0
1608660900000|2020-12-22 18:15:00|427.16|421.16|427.12|421.12|427.41|421.41|426.77|420.77|0
1608661200000|2020-12-22 18:20:00|427.11|421.11|426.98|420.98|427.41|421.41|426.94|420.94|0
1608661500000|2020-12-22 18:25:00|427.02|421.02|426.47|420.47|427.07|421.07|426.47|420.47|0
1608661800000|2020-12-22 18:30:00|426.58|420.58|426.3|420.3|426.6|420.6|426.27|420.27|0
1608662100000|2020-12-22 18:35:00|426.24|420.24|426.85|420.85|426.95|420.95|426.21|420.21|0
1608662400000|2020-12-22 18:40:00|426.84|420.84|426.26|420.26|426.86|420.86|426.21|420.21|0
1608662700000|2020-12-22 18:45:00|426.25|420.25|425.76|419.76|426.25|420.25|425.74|419.74|0
1608663000000|2020-12-22 18:50:00|425.82|419.82|425.86|419.86|425.9|419.9|425.38|419.38|0
1608663300000|2020-12-22 18:55:00|425.85|419.85|425.46|419.46|425.92|419.92|425.45|419.45|0
1608663600000|2020-12-22 19:00:00|425.47|419.47|426.01|420.01|426.07|420.07|425.46|419.46|0
1608663900000|2020-12-22 19:05:00|426|420|426.57|420.57|426.81|420.81|426|420|0
1608664200000|2020-12-22 19:10:00|426.56|420.56|426.97|420.97|427.14|421.14|426.41|420.41|0
1608664500000|2020-12-22 19:15:00|426.96|420.96|427.46|421.46|427.51|421.51|426.69|420.69|0
1608664800000|2020-12-22 19:20:00|427.47|421.47|427.7|421.7|427.77|421.77|427.3|421.3|0
1608665100000|2020-12-22 19:25:00|427.67|421.67|428.09|422.09|428.23|422.23|427.63|421.63|0
1608665400000|2020-12-22 19:30:00|428.1|422.1|428.11|422.11|428.65|422.65|427.85|421.85|0
1608665700000|2020-12-22 19:35:00|428.12|422.12|427.82|421.82|428.15|422.15|427.61|421.61|0
1608666000000|2020-12-22 19:40:00|427.81|421.81|428|422|428.24|422.24|427.46|421.46|0
1608666300000|2020-12-22 19:45:00|427.99|421.99|428.28|422.28|428.32|422.32|427.88|421.88|0
1608666600000|2020-12-22 19:50:00|428.29|422.29|427.75|421.75|428.55|422.55|427.74|421.74|0
1608666900000|2020-12-22 19:55:00|427.77|421.77|428.4|422.4|428.4|422.4|427.77|421.77|0
1608667200000|2020-12-22 20:00:00|428.41|422.41|427.9|421.9|428.47|422.47|427.88|421.88|0
1608667500000|2020-12-22 20:05:00|427.88|421.88|427.63|421.63|428.15|422.15|427.63|421.63|0
1608667800000|2020-12-22 20:10:00|427.64|421.64|427.55|421.55|427.64|421.64|427.06|421.06|0
1608668100000|2020-12-22 20:15:00|427.58|421.58|427.26|421.26|427.84|421.84|427.26|421.26|0
1608668400000|2020-12-22 20:20:00|427.27|421.27|427.06|421.06|427.58|421.58|427.05|421.05|0
1608668700000|2020-12-22 20:25:00|427.04|421.04|426.89|420.89|427.31|421.31|426.89|420.89|0
1608669000000|2020-12-22 20:30:00|426.91|420.91|427.04|421.04|427.04|421.04|426.44|420.44|0
1608669300000|2020-12-22 20:35:00|427.02|421.02|427.25|421.25|427.38|421.38|427.02|421.02|0
1608669600000|2020-12-22 20:40:00|427.13|421.13|427.1|421.1|427.14|421.14|426.66|420.66|0
1608669900000|2020-12-22 20:45:00|427.08|421.08|427.46|421.46|428.14|422.14|427|421|0
1608670200000|2020-12-22 20:50:00|427.45|421.45|427.82|421.82|427.93|421.93|427.39|421.39|0
1608670500000|2020-12-22 20:55:00|427.85|421.85|427.73|421.73|428.12|422.12|427.7|421.7|0
1608733800000|2020-12-23 14:30:00|427.32|421.32|425.55|419.55|427.44|421.44|425.55|419.55|0
1608734100000|2020-12-23 14:35:00|425.47|419.47|424.34|418.34|425.47|419.47|423.32|417.32|0
1608734400000|2020-12-23 14:40:00|423.97|417.97|421.54|415.54|424.63|418.63|421.5|415.5|0
1608734700000|2020-12-23 14:45:00|421.53|415.53|421.23|415.23|421.57|415.57|420.09|414.09|0
1608735000000|2020-12-23 14:50:00|421.26|415.26|421.25|415.25|422.3|416.3|420.99|414.99|0
1608735300000|2020-12-23 14:55:00|421.24|415.24|422.55|416.55|422.59|416.59|420.44|414.44|0
1608735600000|2020-12-23 15:00:00|422.6|416.6|421.38|415.38|423.13|417.13|421.13|415.13|0
1608735900000|2020-12-23 15:05:00|421.37|415.37|423.25|417.25|423.7|417.7|421.37|415.37|0
1608736200000|2020-12-23 15:10:00|423.24|417.24|424.08|418.08|424.45|418.45|423.19|417.19|0
1608736500000|2020-12-23 15:15:00|424.1|418.1|422.78|416.78|424.14|418.14|422.36|416.36|0
1608736800000|2020-12-23 15:20:00|422.81|416.81|423.52|417.52|423.55|417.55|422.68|416.68|0
1608737100000|2020-12-23 15:25:00|423.53|417.53|423.75|417.75|424.75|418.75|423.53|417.53|0
1608737400000|2020-12-23 15:30:00|423.77|417.77|426.11|420.11|426.12|420.12|423.67|417.67|0
1608737700000|2020-12-23 15:35:00|426.16|420.16|428.13|422.13|428.14|422.14|426.09|420.09|0
1608738000000|2020-12-23 15:40:00|427.87|421.87|427.14|421.14|427.87|421.87|426.93|420.93|0
1608738300000|2020-12-23 15:45:00|427.11|421.11|428.27|422.27|428.51|422.51|427.11|421.11|0
1608738600000|2020-12-23 15:50:00|428.35|422.35|429.73|423.73|429.9|423.9|428.01|422.01|0
1608738900000|2020-12-23 15:55:00|429.72|423.72|430.8|424.8|431.67|425.67|429.72|423.72|0
1608739200000|2020-12-23 16:00:00|430.91|424.91|432.42|426.42|432.61|426.61|430.16|424.16|0
1608739500000|2020-12-23 16:05:00|432.39|426.39|433.75|427.75|433.87|427.87|432.16|426.16|0
1608739800000|2020-12-23 16:10:00|433.81|427.81|432.41|426.41|434.69|428.69|432.37|426.37|0
1608740100000|2020-12-23 16:15:00|432.45|426.45|432.06|426.06|433.09|427.09|431.69|425.69|0
1608740400000|2020-12-23 16:20:00|432.09|426.09|432.51|426.51|432.51|426.51|431.34|425.34|0
1608740700000|2020-12-23 16:25:00|432.52|426.52|430.98|424.98|433.48|427.48|430.98|424.98|0
1608741000000|2020-12-23 16:30:00|430.99|424.99|429.89|423.89|431.12|425.12|429.72|423.72|0
1608741300000|2020-12-23 16:35:00|429.9|423.9|430.26|424.26|430.85|424.85|429.9|423.9|0
1608741600000|2020-12-23 16:40:00|430.27|424.27|429.61|423.61|430.54|424.54|429.28|423.28|0
1608741900000|2020-12-23 16:45:00|429.66|423.66|428.44|422.44|429.74|423.74|428.35|422.35|0
1608742200000|2020-12-23 16:50:00|428.45|422.45|429.11|423.11|429.35|423.35|428.14|422.14|0
1608742500000|2020-12-23 16:55:00|429.13|423.13|430.36|424.36|430.37|424.37|429.1|423.1|0
1608742800000|2020-12-23 17:00:00|430.39|424.39|429.33|423.33|430.44|424.44|429.01|423.01|0
1608743100000|2020-12-23 17:05:00|429.34|423.34|428.82|422.82|429.39|423.39|428.32|422.32|0
1608743400000|2020-12-23 17:10:00|428.84|422.84|428.82|422.82|429.09|423.09|428.77|422.77|0
1608743700000|2020-12-23 17:15:00|428.85|422.85|429.47|423.47|429.48|423.48|428.44|422.44|0
1608744000000|2020-12-23 17:20:00|429.52|423.52|429.98|423.98|430.14|424.14|429.51|423.51|0
1608744300000|2020-12-23 17:25:00|429.99|423.99|429.95|423.95|430.14|424.14|429.7|423.7|0
1608744600000|2020-12-23 17:30:00|429.89|423.89|430.48|424.48|430.63|424.63|429.84|423.84|0
1608744900000|2020-12-23 17:35:00|430.49|424.49|430.51|424.51|431.13|425.13|430.47|424.47|0
1608745200000|2020-12-23 17:40:00|430.5|424.5|430.17|424.17|430.7|424.7|430.16|424.16|0
1608745500000|2020-12-23 17:45:00|430.18|424.18|430.34|424.34|430.51|424.51|430.09|424.09|0
1608745800000|2020-12-23 17:50:00|430.35|424.35|439.37|433.37|439.77|433.77|430.34|424.34|0
1608746100000|2020-12-23 17:55:00|439.27|433.27|440.97|434.97|441.55|435.55|438.73|432.73|0
1608746400000|2020-12-23 18:00:00|440.98|434.98|439.67|433.67|442.24|436.24|439.67|433.67|0
1608746700000|2020-12-23 18:05:00|439.61|433.61|438.49|432.49|439.61|433.61|437.98|431.98|0
1608747000000|2020-12-23 18:10:00|438.5|432.5|438.87|432.87|439.45|433.45|438.15|432.15|0
1608747300000|2020-12-23 18:15:00|438.88|432.88|437.31|431.31|439.44|433.44|437.14|431.14|0
1608747600000|2020-12-23 18:20:00|437.33|431.33|437.01|431.01|437.5|431.5|436.8|430.8|0
1608747900000|2020-12-23 18:25:00|437|431|437.71|431.71|438.04|432.04|436.55|430.55|0
1608748200000|2020-12-23 18:30:00|437.7|431.7|436.53|430.53|437.72|431.72|436.4|430.4|0
1608748500000|2020-12-23 18:35:00|436.54|430.54|436.12|430.12|436.54|430.54|435.77|429.77|0
1608748800000|2020-12-23 18:40:00|436.03|430.03|436.2|430.2|437.03|431.03|435.98|429.98|0
1608749100000|2020-12-23 18:45:00|436.35|430.35|437.18|431.18|437.69|431.69|436.17|430.17|0
1608749400000|2020-12-23 18:50:00|437.22|431.22|437.65|431.65|438.35|432.35|437.01|431.01|0
1608749700000|2020-12-23 18:55:00|437.64|431.64|437.12|431.12|438.35|432.35|437.09|431.09|0
1608750000000|2020-12-23 19:00:00|437.15|431.15|437.87|431.87|437.87|431.87|437.09|431.09|0
1608750300000|2020-12-23 19:05:00|437.88|431.88|437.25|431.25|438.51|432.51|437.13|431.13|0
1608750600000|2020-12-23 19:10:00|437.27|431.27|436.36|430.36|437.5|431.5|436.26|430.26|0
1608750900000|2020-12-23 19:15:00|436.35|430.35|435.97|429.97|436.35|430.35|435.53|429.53|0
1608751200000|2020-12-23 19:20:00|436.01|430.01|435.54|429.54|436.01|430.01|435.08|429.08|0
1608751500000|2020-12-23 19:25:00|435.55|429.55|435.23|429.23|435.79|429.79|435.12|429.12|0
1608751800000|2020-12-23 19:30:00|435.24|429.24|435.6|429.6|435.77|429.77|435.22|429.22|0
1608752100000|2020-12-23 19:35:00|435.67|429.67|436.55|430.55|436.61|430.61|435.66|429.66|0
1608752400000|2020-12-23 19:40:00|436.54|430.54|437.72|431.72|437.72|431.72|435.91|429.91|0
1608752700000|2020-12-23 19:45:00|437.74|431.74|438.57|432.57|438.57|432.57|437.35|431.35|0
1608753000000|2020-12-23 19:50:00|438.55|432.55|437.35|431.35|438.9|432.9|437.26|431.26|0
1608753300000|2020-12-23 19:55:00|437.36|431.36|436.57|430.57|437.46|431.46|436.52|430.52|0
1608753600000|2020-12-23 20:00:00|436.58|430.58|436.45|430.45|436.9|430.9|436.3|430.3|0
1608753900000|2020-12-23 20:05:00|436.52|430.52|436.92|430.92|437.2|431.2|436.5|430.5|0
1608754200000|2020-12-23 20:10:00|436.79|430.79|436.53|430.53|437|431|436.53|430.53|0
1608754500000|2020-12-23 20:15:00|436.52|430.52|435.79|429.79|436.56|430.56|435.7|429.7|0
1608754800000|2020-12-23 20:20:00|435.82|429.82|435.1|429.1|436.08|430.08|435.1|429.1|0
1608755100000|2020-12-23 20:25:00|435.09|429.09|433.99|427.99|435.19|429.19|433.81|427.81|0
1608755400000|2020-12-23 20:30:00|434|428|434.61|428.61|434.61|428.61|433.7|427.7|0
1608755700000|2020-12-23 20:35:00|434.67|428.67|434.28|428.28|434.7|428.7|434.28|428.28|0
1608756000000|2020-12-23 20:40:00|434.29|428.29|434.11|428.11|434.57|428.57|434.09|428.09|0
1608756300000|2020-12-23 20:45:00|434.1|428.1|434.26|428.26|435.08|429.08|433.87|427.87|0
1608756600000|2020-12-23 20:50:00|434.21|428.21|433.3|427.3|434.3|428.3|432.69|426.69|0
1608756900000|2020-12-23 20:55:00|433.31|427.31|433.06|427.06|433.71|427.71|432.86|426.86|0
1608820200000|2020-12-24 14:30:00|431.66|425.66|430.4|424.4|431.66|425.66|429.5|423.5|0
1608820500000|2020-12-24 14:35:00|430.47|424.47|427.85|421.85|430.58|424.58|427.39|421.39|0
1608820800000|2020-12-24 14:40:00|428.09|422.09|429.46|423.46|429.82|423.82|426.81|420.81|0
1608821100000|2020-12-24 14:45:00|429.24|423.24|427.72|421.72|429.26|423.26|426.94|420.94|0
1608821400000|2020-12-24 14:50:00|427.66|421.66|428.22|422.22|429.03|423.03|427.14|421.14|0
1608821700000|2020-12-24 14:55:00|428.12|422.12|428.44|422.44|429.13|423.13|428.1|422.1|0
1608822000000|2020-12-24 15:00:00|428.38|422.38|426.01|420.01|428.38|422.38|425.26|419.26|0
1608822300000|2020-12-24 15:05:00|426|420|426.61|420.61|427.06|421.06|425.34|419.34|0
1608822600000|2020-12-24 15:10:00|426.62|420.62|427.04|421.04|427.53|421.53|426.49|420.49|0
1608822900000|2020-12-24 15:15:00|427.03|421.03|426.09|420.09|427.14|421.14|426.04|420.04|0
1608823200000|2020-12-24 15:20:00|426.08|420.08|425.98|419.98|426.31|420.31|425.48|419.48|0
1608823500000|2020-12-24 15:25:00|426.02|420.02|425.25|419.25|426.63|420.63|425.25|419.25|0
1608823800000|2020-12-24 15:30:00|425.27|419.27|423.9|417.9|425.35|419.35|423.07|417.07|0
1608824100000|2020-12-24 15:35:00|423.78|417.78|423.82|417.82|424.45|418.45|423.53|417.53|0
1608824400000|2020-12-24 15:40:00|423.83|417.83|424.72|418.72|424.93|418.93|423.82|417.82|0
1608824700000|2020-12-24 15:45:00|424.74|418.74|425.15|419.15|425.37|419.37|424.69|418.69|0
1608825000000|2020-12-24 15:50:00|425.2|419.2|426.5|420.5|426.53|420.53|425.2|419.2|0
1608825300000|2020-12-24 15:55:00|426.63|420.63|425.51|419.51|427.38|421.38|425.24|419.24|0
1608825600000|2020-12-24 16:00:00|425.52|419.52|424.62|418.62|425.52|419.52|424.42|418.42|0
1608825900000|2020-12-24 16:05:00|424.58|418.58|423.78|417.78|424.69|418.69|423.61|417.61|0
1608826200000|2020-12-24 16:10:00|423.79|417.79|422.27|416.27|423.81|417.81|422.27|416.27|0
1608826500000|2020-12-24 16:15:00|422.25|416.25|421.46|415.46|422.47|416.47|421.36|415.36|0
1608826800000|2020-12-24 16:20:00|421.08|415.08|421.36|415.36|421.99|415.99|421.08|415.08|0
1608827100000|2020-12-24 16:25:00|421.35|415.35|421.61|415.61|422.04|416.04|421.2|415.2|0
1608827400000|2020-12-24 16:30:00|421.62|415.62|421.25|415.25|421.67|415.67|421.2|415.2|0
1608827700000|2020-12-24 16:35:00|421.27|415.27|420.54|414.54|421.59|415.59|420.4|414.4|0
1608828000000|2020-12-24 16:40:00|420.57|414.57|421.53|415.53|421.53|415.53|420.46|414.46|0
1608828300000|2020-12-24 16:45:00|421.52|415.52|421.66|415.66|421.66|415.66|420.92|414.92|0
1608828600000|2020-12-24 16:50:00|421.6|415.6|421.72|415.72|422.25|416.25|421.48|415.48|0
1608828900000|2020-12-24 16:55:00|421.69|415.69|422.31|416.31|422.31|416.31|421.52|415.52|0
1608829200000|2020-12-24 17:00:00|422.32|416.32|422.45|416.45|422.62|416.62|422.16|416.16|0
1608829500000|2020-12-24 17:05:00|422.43|416.43|422.15|416.15|422.5|416.5|421.78|415.78|0
1608829800000|2020-12-24 17:10:00|422.16|416.16|423.03|417.03|423.12|417.12|422.06|416.06|0
1608830100000|2020-12-24 17:15:00|423|417|422.85|416.85|423.14|417.14|422.7|416.7|0
1608830400000|2020-12-24 17:20:00|422.84|416.84|422.44|416.44|423.24|417.24|422.33|416.33|0
1608830700000|2020-12-24 17:25:00|422.42|416.42|421.85|415.85|422.42|416.42|421.42|415.42|0
1608831000000|2020-12-24 17:30:00|421.79|415.79|421.31|415.31|421.83|415.83|421.04|415.04|0
1608831300000|2020-12-24 17:35:00|421.29|415.29|421.21|415.21|421.74|415.74|420.91|414.91|0
1608831600000|2020-12-24 17:40:00|421.23|415.23|421.99|415.99|422.34|416.34|421.19|415.19|0
1608831900000|2020-12-24 17:45:00|421.98|415.98|421.96|415.96|422.12|416.12|421.59|415.59|0
1608832200000|2020-12-24 17:50:00|421.95|415.95|421.74|415.74|422.01|416.01|421.22|415.22|0
1608832500000|2020-12-24 17:55:00|421.73|415.73|421.23|415.23|421.74|415.74|420.78|414.78|0
1608841800000|2020-12-24 20:30:00|418.23|418.23|418.23|418.23|418.23|418.23|418.23|418.23|0
1609252200000|2020-12-29 14:30:00|417.2|411.2|414.66|408.66|417.2|411.2|414.66|408.66|0
1609252500000|2020-12-29 14:35:00|414.48|408.48|412.85|406.85|415.09|409.09|411.95|405.95|0
1609252800000|2020-12-29 14:40:00|412.9|406.9|409.62|403.62|412.91|406.91|409.62|403.62|0
1609253100000|2020-12-29 14:45:00|409.63|403.63|410.28|404.28|410.99|404.99|409.13|403.13|0
1609253400000|2020-12-29 14:50:00|410.29|404.29|408.92|402.92|410.86|404.86|408.91|402.91|0
1609253700000|2020-12-29 14:55:00|408.82|402.82|405.1|399.1|408.96|402.96|405.1|399.1|0
1609254000000|2020-12-29 15:00:00|405.09|399.09|404.71|398.71|405.7|399.7|403.83|397.83|0
1609254300000|2020-12-29 15:05:00|404.77|398.77|403.18|397.18|404.82|398.82|401.83|395.83|0
1609254600000|2020-12-29 15:10:00|403.16|397.16|399.24|393.24|403.2|397.2|399.17|393.17|0
1609254900000|2020-12-29 15:15:00|399.04|393.04|399.82|393.82|400.05|394.05|399.02|393.02|0
1609255200000|2020-12-29 15:20:00|399.81|393.81|402.14|396.14|402.24|396.24|399.8|393.8|0
1609255500000|2020-12-29 15:25:00|402.15|396.15|402.05|396.05|402.24|396.24|401.61|395.61|0
1609255800000|2020-12-29 15:30:00|402.06|396.06|402.85|396.85|403.12|397.12|402.06|396.06|0
1609256100000|2020-12-29 15:35:00|402.78|396.78|403.01|397.01|404.37|398.37|402.77|396.77|0
1609256400000|2020-12-29 15:40:00|402.99|396.99|402.87|396.87|403.84|397.84|402.77|396.77|0
1609256700000|2020-12-29 15:45:00|402.84|396.84|402.62|396.62|403.48|397.48|402.25|396.25|0
1609257000000|2020-12-29 15:50:00|402.65|396.65|402.28|396.28|402.91|396.91|402.23|396.23|0
1609257300000|2020-12-29 15:55:00|402.25|396.25|401.9|395.9|403.08|397.08|401.9|395.9|0
1609257600000|2020-12-29 16:00:00|401.92|395.92|402.97|396.97|403.48|397.48|401.92|395.92|0
1609257900000|2020-12-29 16:05:00|402.96|396.96|403.48|397.48|403.83|397.83|402.92|396.92|0
1609258200000|2020-12-29 16:10:00|403.51|397.51|403.07|397.07|403.97|397.97|402.92|396.92|0
1609258500000|2020-12-29 16:15:00|403.08|397.08|403.09|397.09|403.87|397.87|403.01|397.01|0
1609258800000|2020-12-29 16:20:00|402.98|396.98|402.53|396.53|403.2|397.2|402.45|396.45|0
1609259100000|2020-12-29 16:25:00|402.52|396.52|403.14|397.14|403.14|397.14|402.16|396.16|0
1609259400000|2020-12-29 16:30:00|403.15|397.15|402.08|396.08|403.15|397.15|402.03|396.03|0
1609259700000|2020-12-29 16:35:00|402.07|396.07|402.29|396.29|402.93|396.93|402.06|396.06|0
1609260000000|2020-12-29 16:40:00|402.3|396.3|401.3|395.3|402.43|396.43|401.3|395.3|0
1609260300000|2020-12-29 16:45:00|401.28|395.28|401.14|395.14|401.5|395.5|400.95|394.95|0
1609260600000|2020-12-29 16:50:00|401.17|395.17|400.94|394.94|401.57|395.57|400.81|394.81|0
1609260900000|2020-12-29 16:55:00|400.95|394.95|401.23|395.23|401.26|395.26|400.56|394.56|0
1609261200000|2020-12-29 17:00:00|401.17|395.17|400.91|394.91|401.28|395.28|400.74|394.74|0
1609261500000|2020-12-29 17:05:00|400.92|394.92|400.62|394.62|400.92|394.92|400.42|394.42|0
1609261800000|2020-12-29 17:10:00|400.61|394.61|400.4|394.4|400.67|394.67|400.06|394.06|0
1609262100000|2020-12-29 17:15:00|400.41|394.41|399.44|393.44|400.48|394.48|399.44|393.44|0
1609262400000|2020-12-29 17:20:00|399.41|393.41|398.35|392.35|399.69|393.69|398.31|392.31|0
1609262700000|2020-12-29 17:25:00|398.36|392.36|397.58|391.58|398.36|392.36|397.52|391.52|0
1609263000000|2020-12-29 17:30:00|397.57|391.57|396.94|390.94|397.58|391.58|396.89|390.89|0
1609263300000|2020-12-29 17:35:00|396.95|390.95|396.66|390.66|397.37|391.37|396.63|390.63|0
1609263600000|2020-12-29 17:40:00|396.68|390.68|397.17|391.17|397.21|391.21|396.27|390.27|0
1609263900000|2020-12-29 17:45:00|397.18|391.18|397.27|391.27|397.31|391.31|396.35|390.35|0
1609264200000|2020-12-29 17:50:00|397.26|391.26|396.65|390.65|397.27|391.27|396.53|390.53|0
1609264500000|2020-12-29 17:55:00|396.66|390.66|396.95|390.95|397.36|391.36|396.33|390.33|0
1609264800000|2020-12-29 18:00:00|397.01|391.01|397.47|391.47|397.87|391.87|397.01|391.01|0
1609265100000|2020-12-29 18:05:00|397.44|391.44|397.23|391.23|397.44|391.44|396.97|390.97|0
1609265400000|2020-12-29 18:10:00|397.22|391.22|397.61|391.61|397.62|391.62|397.09|391.09|0
1609265700000|2020-12-29 18:15:00|397.6|391.6|398.67|392.67|398.75|392.75|397.6|391.6|0
1609266000000|2020-12-29 18:20:00|398.73|392.73|399.21|393.21|399.37|393.37|398.49|392.49|0
1609266300000|2020-12-29 18:25:00|399.22|393.22|399.52|393.52|399.53|393.53|399|393|0
1609266600000|2020-12-29 18:30:00|399.48|393.48|399.97|393.97|399.97|393.97|399.45|393.45|0
1609266900000|2020-12-29 18:35:00|399.98|393.98|399.76|393.76|400.06|394.06|399.73|393.73|0
1609267200000|2020-12-29 18:40:00|399.7|393.7|399.68|393.68|399.75|393.75|399.16|393.16|0
1609267500000|2020-12-29 18:45:00|399.69|393.69|399.83|393.83|400|394|399.67|393.67|0
1609267800000|2020-12-29 18:50:00|399.99|393.99|400.26|394.26|400.42|394.42|399.83|393.83|0
1609268100000|2020-12-29 18:55:00|400.27|394.27|399.7|393.7|400.27|394.27|399.7|393.7|0
1609268400000|2020-12-29 19:00:00|399.57|393.57|399.32|393.32|399.8|393.8|399.28|393.28|0
1609268700000|2020-12-29 19:05:00|399.31|393.31|399.99|393.99|400.09|394.09|399.31|393.31|0
1609269000000|2020-12-29 19:10:00|399.98|393.98|400.12|394.12|400.21|394.21|399.93|393.93|0
1609269300000|2020-12-29 19:15:00|400.13|394.13|400.18|394.18|400.49|394.49|400.12|394.12|0
1609269600000|2020-12-29 19:20:00|400.17|394.17|399.98|393.98|400.35|394.35|399.63|393.63|0
1609269900000|2020-12-29 19:25:00|399.94|393.94|400.4|394.4|400.57|394.57|399.9|393.9|0
1609270200000|2020-12-29 19:30:00|400.38|394.38|400.4|394.4|400.49|394.49|400.15|394.15|0
1609270500000|2020-12-29 19:35:00|400.44|394.44|400.65|394.65|400.76|394.76|400.43|394.43|0
1609270800000|2020-12-29 19:40:00|400.66|394.66|400.33|394.33|400.85|394.85|400.29|394.29|0
1609271100000|2020-12-29 19:45:00|400.35|394.35|400.82|394.82|400.82|394.82|400.2|394.2|0
1609271400000|2020-12-29 19:50:00|400.81|394.81|401.58|395.58|401.61|395.61|400.8|394.8|0
1609271700000|2020-12-29 19:55:00|401.71|395.71|401.24|395.24|402.02|396.02|401.24|395.24|0
1609272000000|2020-12-29 20:00:00|401.25|395.25|402.04|396.04|402.12|396.12|401.25|395.25|0
1609272300000|2020-12-29 20:05:00|402.03|396.03|401.61|395.61|402.14|396.14|401.45|395.45|0
1609272600000|2020-12-29 20:10:00|401.62|395.62|401.77|395.77|401.78|395.78|401.47|395.47|0
1609272900000|2020-12-29 20:15:00|401.78|395.78|401.84|395.84|402.09|396.09|401.49|395.49|0
1609273200000|2020-12-29 20:20:00|401.91|395.91|401.72|395.72|401.94|395.94|401.55|395.55|0
1609273500000|2020-12-29 20:25:00|401.73|395.73|402.89|396.89|402.91|396.91|401.66|395.66|0
1609273800000|2020-12-29 20:30:00|402.83|396.83|403.21|397.21|403.25|397.25|402.76|396.76|0
1609274100000|2020-12-29 20:35:00|403.22|397.22|403.52|397.52|403.52|397.52|402.99|396.99|0
1609274400000|2020-12-29 20:40:00|403.51|397.51|403.17|397.17|403.53|397.53|403.16|397.16|0
1609274700000|2020-12-29 20:45:00|403.11|397.11|402.82|396.82|403.24|397.24|402.67|396.67|0
1609275000000|2020-12-29 20:50:00|402.81|396.81|402.87|396.87|403.1|397.1|402.63|396.63|0
1609275300000|2020-12-29 20:55:00|402.88|396.88|402.33|396.33|403.2|397.2|402.25|396.25|0
1609338600000|2020-12-30 14:30:00|401.96|395.96|404.18|398.18|404.59|398.59|401.9|395.9|0
1609338900000|2020-12-30 14:35:00|404.43|398.43|408.07|402.07|408.27|402.27|404.43|398.43|0
1609339200000|2020-12-30 14:40:00|408.12|402.12|407.67|401.67|408.82|402.82|407.45|401.45|0
1609339500000|2020-12-30 14:45:00|407.64|401.64|408.13|402.13|408.64|402.64|406.27|400.27|0
1609339800000|2020-12-30 14:50:00|408.12|402.12|407.08|401.08|408.14|402.14|405.79|399.79|0
1609340100000|2020-12-30 14:55:00|407.07|401.07|408.2|402.2|408.76|402.76|406.89|400.89|0
1609340400000|2020-12-30 15:00:00|408.19|402.19|409.38|403.38|409.42|403.42|408.19|402.19|0
1609340700000|2020-12-30 15:05:00|409.37|403.37|409.44|403.44|409.74|403.74|408.46|402.46|0
1609341000000|2020-12-30 15:10:00|409.4|403.4|409.15|403.15|410.1|404.1|409.15|403.15|0
1609341300000|2020-12-30 15:15:00|409.14|403.14|411.06|405.06|411.1|405.1|408.53|402.53|0
1609341600000|2020-12-30 15:20:00|411.09|405.09|412.58|406.58|412.63|406.63|411|405|0
1609341900000|2020-12-30 15:25:00|412.57|406.57|411.69|405.69|412.57|406.57|411.62|405.62|0
1609342200000|2020-12-30 15:30:00|411.71|405.71|410.28|404.28|411.86|405.86|410.23|404.23|0
1609342500000|2020-12-30 15:35:00|410.48|404.48|407.6|401.6|410.48|404.48|407.6|401.6|0
1609342800000|2020-12-30 15:40:00|407.61|401.61|407.05|401.05|407.95|401.95|406.78|400.78|0
1609343100000|2020-12-30 15:45:00|407.02|401.02|409.63|403.63|409.72|403.72|406.56|400.56|0
1609343400000|2020-12-30 15:50:00|409.65|403.65|409.57|403.57|409.72|403.72|409.02|403.02|0
1609343700000|2020-12-30 15:55:00|409.56|403.56|409.85|403.85|409.93|403.93|409.49|403.49|0
1609344000000|2020-12-30 16:00:00|409.84|403.84|409.45|403.45|409.85|403.85|408.99|402.99|0
1609344300000|2020-12-30 16:05:00|409.34|403.34|409.78|403.78|409.97|403.97|409.19|403.19|0
1609344600000|2020-12-30 16:10:00|409.77|403.77|408.78|402.78|409.8|403.8|408.76|402.76|0
1609344900000|2020-12-30 16:15:00|408.8|402.8|409.06|403.06|409.06|403.06|408.68|402.68|0
1609345200000|2020-12-30 16:20:00|409.07|403.07|409.36|403.36|409.36|403.36|409|403|0
1609345500000|2020-12-30 16:25:00|409.35|403.35|408.46|402.46|409.51|403.51|408.4|402.4|0
1609345800000|2020-12-30 16:30:00|408.45|402.45|408.75|402.75|408.75|402.75|408.25|402.25|0
1609346100000|2020-12-30 16:35:00|408.81|402.81|409.11|403.11|409.2|403.2|408.81|402.81|0
1609346400000|2020-12-30 16:40:00|409.1|403.1|408.55|402.55|409.15|403.15|408.47|402.47|0
1609346700000|2020-12-30 16:45:00|408.54|402.54|408.4|402.4|408.65|402.65|408.17|402.17|0
1609347000000|2020-12-30 16:50:00|408.39|402.39|407.29|401.29|408.49|402.49|407.18|401.18|0
1609347300000|2020-12-30 16:55:00|407.32|401.32|407.77|401.77|408.04|402.04|407.32|401.32|0
1609347600000|2020-12-30 17:00:00|407.83|401.83|408.33|402.33|408.33|402.33|407.69|401.69|0
1609347900000|2020-12-30 17:05:00|408.34|402.34|408.43|402.43|408.62|402.62|408.09|402.09|0
1609348200000|2020-12-30 17:10:00|408.44|402.44|408.84|402.84|408.9|402.9|408.34|402.34|0
1609348500000|2020-12-30 17:15:00|408.86|402.86|409.35|403.35|409.35|403.35|408.74|402.74|0
1609348800000|2020-12-30 17:20:00|409.36|403.36|409.57|403.57|409.94|403.94|409.36|403.36|0
1609349100000|2020-12-30 17:25:00|409.58|403.58|410.27|404.27|410.49|404.49|409.48|403.48|0
1609349400000|2020-12-30 17:30:00|410.26|404.26|410.93|404.93|411|405|410.26|404.26|0
1609349700000|2020-12-30 17:35:00|411.07|405.07|410.8|404.8|411.25|405.25|410.75|404.75|0
1609350000000|2020-12-30 17:40:00|410.81|404.81|411.21|405.21|411.95|405.95|410.81|404.81|0
1609350300000|2020-12-30 17:45:00|411.48|405.48|411.83|405.83|411.83|405.83|411.43|405.43|0
1609350600000|2020-12-30 17:50:00|411.82|405.82|411.12|405.12|411.9|405.9|410.92|404.92|0
1609350900000|2020-12-30 17:55:00|411.13|405.13|411.96|405.96|412.11|406.11|411.13|405.13|0
1609351200000|2020-12-30 18:00:00|411.97|405.97|413.92|407.92|413.92|407.92|411.97|405.97|0
1609351500000|2020-12-30 18:05:00|413.93|407.93|414.2|408.2|414.45|408.45|413.82|407.82|0
1609351800000|2020-12-30 18:10:00|414.15|408.15|414.36|408.36|414.6|408.6|414.08|408.08|0
1609352100000|2020-12-30 18:15:00|414.27|408.27|413.87|407.87|414.32|408.32|413.27|407.27|0
1609352400000|2020-12-30 18:20:00|413.86|407.86|414.29|408.29|414.3|408.3|413.75|407.75|0
1609352700000|2020-12-30 18:25:00|414.28|408.28|414.4|408.4|414.5|408.5|414.22|408.22|0
1609353000000|2020-12-30 18:30:00|414.39|408.39|414.99|408.99|414.99|408.99|414.02|408.02|0
1609353300000|2020-12-30 18:35:00|414.98|408.98|415.23|409.23|415.58|409.58|414.91|408.91|0
1609353600000|2020-12-30 18:40:00|415.22|409.22|415.64|409.64|415.75|409.75|414.72|408.72|0
1609353900000|2020-12-30 18:45:00|415.65|409.65|415.71|409.71|416.03|410.03|415.41|409.41|0
1609354200000|2020-12-30 18:50:00|415.65|409.65|414.86|408.86|415.82|409.82|414.81|408.81|0
1609354500000|2020-12-30 18:55:00|414.84|408.84|415.32|409.32|415.54|409.54|414.84|408.84|0
1609354800000|2020-12-30 19:00:00|415.31|409.31|413.42|407.42|415.35|409.35|413.42|407.42|0
1609355100000|2020-12-30 19:05:00|413.41|407.41|412.86|406.86|413.48|407.48|412.79|406.79|0
1609355400000|2020-12-30 19:10:00|412.88|406.88|413.04|407.04|413.19|407.19|412.82|406.82|0
1609355700000|2020-12-30 19:15:00|412.98|406.98|412.69|406.69|413.03|407.03|412.63|406.63|0
1609356000000|2020-12-30 19:20:00|412.68|406.68|412.71|406.71|413.05|407.05|412.3|406.3|0
1609356300000|2020-12-30 19:25:00|412.86|406.86|412.37|406.37|412.97|406.97|412.28|406.28|0
1609356600000|2020-12-30 19:30:00|412.38|406.38|412.34|406.34|412.83|406.83|412.21|406.21|0
1609356900000|2020-12-30 19:35:00|412.35|406.35|412.71|406.71|412.79|406.79|412.31|406.31|0
1609357200000|2020-12-30 19:40:00|412.72|406.72|413.08|407.08|413.62|407.62|412.67|406.67|0
1609357500000|2020-12-30 19:45:00|413.09|407.09|413.37|407.37|413.37|407.37|412.6|406.6|0
1609357800000|2020-12-30 19:50:00|413.38|407.38|413.4|407.4|414.08|408.08|413.35|407.35|0
1609358100000|2020-12-30 19:55:00|413.39|407.39|413.32|407.32|413.39|407.39|412.81|406.81|0
1609358400000|2020-12-30 20:00:00|413.31|407.31|412.98|406.98|413.37|407.37|412.98|406.98|0
1609358700000|2020-12-30 20:05:00|413|407|413.38|407.38|413.38|407.38|412.67|406.67|0
1609359000000|2020-12-30 20:10:00|413.34|407.34|413.49|407.49|413.49|407.49|413.22|407.22|0
1609359300000|2020-12-30 20:15:00|413.53|407.53|412.92|406.92|413.6|407.6|412.87|406.87|0
1609359600000|2020-12-30 20:20:00|412.89|406.89|412.84|406.84|412.95|406.95|412.38|406.38|0
1609359900000|2020-12-30 20:25:00|412.85|406.85|412.91|406.91|413.3|407.3|412.74|406.74|0
1609360200000|2020-12-30 20:30:00|412.95|406.95|412.92|406.92|413.05|407.05|412.83|406.83|0
1609360500000|2020-12-30 20:35:00|412.9|406.9|413.37|407.37|413.54|407.54|412.89|406.89|0
1609360800000|2020-12-30 20:40:00|413.29|407.29|412.87|406.87|413.33|407.33|412.87|406.87|0
1609361100000|2020-12-30 20:45:00|412.88|406.88|412.4|406.4|412.93|406.93|412.28|406.28|0
1609361400000|2020-12-30 20:50:00|412.34|406.34|412.77|406.77|412.79|406.79|412.15|406.15|0
1609361700000|2020-12-30 20:55:00|412.76|406.76|412.63|406.63|412.76|406.76|412.33|406.33|0
1609425000000|2020-12-31 14:30:00|408.97|402.97|408.21|402.21|409.24|403.24|407.52|401.52|0
1609425300000|2020-12-31 14:35:00|408.2|402.2|409|403|409.03|403.03|407.36|401.36|0
1609425600000|2020-12-31 14:40:00|408.05|402.05|407.67|401.67|408.96|402.96|406.47|400.47|0
1609425900000|2020-12-31 14:45:00|407.73|401.73|406.25|400.25|408.26|402.26|406.25|400.25|0
1609426200000|2020-12-31 14:50:00|406.2|400.2|405.12|399.12|406.45|400.45|404.46|398.46|0
1609426500000|2020-12-31 14:55:00|405.1|399.1|405.32|399.32|405.34|399.34|404.53|398.53|0
1609426800000|2020-12-31 15:00:00|405.34|399.34|404.88|398.88|405.53|399.53|404.85|398.85|0
1609427100000|2020-12-31 15:05:00|404.82|398.82|405.53|399.53|405.6|399.6|404.28|398.28|0
1609427400000|2020-12-31 15:10:00|405.49|399.49|405.94|399.94|406.23|400.23|405.46|399.46|0
1609427700000|2020-12-31 15:15:00|405.98|399.98|406.43|400.43|406.76|400.76|405.71|399.71|0
1609428000000|2020-12-31 15:20:00|406.5|400.5|406.08|400.08|406.56|400.56|405.77|399.77|0
1609428300000|2020-12-31 15:25:00|405.99|399.99|405.89|399.89|406.13|400.13|405.7|399.7|0
1609428600000|2020-12-31 15:30:00|405.93|399.93|405.93|399.93|406.4|400.4|405.49|399.49|0
1609428900000|2020-12-31 15:35:00|405.94|399.94|407.36|401.36|407.6|401.6|405.94|399.94|0
1609429200000|2020-12-31 15:40:00|407.41|401.41|407.22|401.22|407.8|401.8|407.09|401.09|0
1609429500000|2020-12-31 15:45:00|407.19|401.19|407.22|401.22|407.95|401.95|407.19|401.19|0
1609429800000|2020-12-31 15:50:00|407.23|401.23|408.66|402.66|408.79|402.79|407.15|401.15|0
1609430100000|2020-12-31 15:55:00|408.63|402.63|408.8|402.8|409.08|403.08|408.46|402.46|0
1609430400000|2020-12-31 16:00:00|408.83|402.83|409.07|403.07|409.12|403.12|408.46|402.46|0
1609430700000|2020-12-31 16:05:00|409.09|403.09|407.95|401.95|409.09|403.09|407.92|401.92|0
1609431000000|2020-12-31 16:10:00|407.94|401.94|407.26|401.26|408.03|402.03|407.16|401.16|0
1609431300000|2020-12-31 16:15:00|407.25|401.25|407.73|401.73|407.83|401.83|407.25|401.25|0
1609431600000|2020-12-31 16:20:00|407.77|401.77|408.29|402.29|408.32|402.32|407.65|401.65|0
1609431900000|2020-12-31 16:25:00|408.3|402.3|408.01|402.01|408.49|402.49|407.95|401.95|0
1609432200000|2020-12-31 16:30:00|408.11|402.11|408|402|408.56|402.56|407.86|401.86|0
1609432500000|2020-12-31 16:35:00|408.01|402.01|407.91|401.91|408.25|402.25|407.86|401.86|0
1609432800000|2020-12-31 16:40:00|407.8|401.8|407.26|401.26|407.89|401.89|407.26|401.26|0
1609433100000|2020-12-31 16:45:00|407.23|401.23|406.79|400.79|407.36|401.36|406.78|400.78|0
1609433400000|2020-12-31 16:50:00|406.78|400.78|406.4|400.4|406.84|400.84|406.28|400.28|0
1609433700000|2020-12-31 16:55:00|406.41|400.41|405.78|399.78|406.41|400.41|405.76|399.76|0
1609434000000|2020-12-31 17:00:00|405.95|399.95|405.13|399.13|405.95|399.95|405.13|399.13|0
1609434300000|2020-12-31 17:05:00|405.14|399.14|404.54|398.54|405.39|399.39|404.48|398.48|0
1609434600000|2020-12-31 17:10:00|404.56|398.56|404.99|398.99|405.12|399.12|404.54|398.54|0
1609434900000|2020-12-31 17:15:00|405|399|404.85|398.85|405.43|399.43|404.85|398.85|0
1609435200000|2020-12-31 17:20:00|404.83|398.83|405.41|399.41|405.47|399.47|404.56|398.56|0
1609435500000|2020-12-31 17:25:00|405.54|399.54|405.19|399.19|405.67|399.67|405.19|399.19|0
1609435800000|2020-12-31 17:30:00|405.17|399.17|404.82|398.82|405.26|399.26|404.74|398.74|0
1609436100000|2020-12-31 17:35:00|404.8|398.8|404.08|398.08|404.96|398.96|403.94|397.94|0
1609436400000|2020-12-31 17:40:00|404.07|398.07|404.16|398.16|404.36|398.36|403.94|397.94|0
1609436700000|2020-12-31 17:45:00|404.21|398.21|404.95|398.95|405.12|399.12|404.21|398.21|0
1609437000000|2020-12-31 17:50:00|404.93|398.93|404.44|398.44|405.01|399.01|404.43|398.43|0
1609437300000|2020-12-31 17:55:00|404.43|398.43|404.47|398.47|404.47|398.47|404.15|398.15|0
1609437600000|2020-12-31 18:00:00|404.57|398.57|405.07|399.07|405.08|399.08|404.57|398.57|0
1609437900000|2020-12-31 18:05:00|405.08|399.08|405.02|399.02|405.51|399.51|405.02|399.02|0
1609438200000|2020-12-31 18:10:00|404.95|398.95|404.8|398.8|405.03|399.03|404.71|398.71|0
1609438500000|2020-12-31 18:15:00|404.67|398.67|404.82|398.82|404.92|398.92|404.42|398.42|0
1609438800000|2020-12-31 18:20:00|404.8|398.8|405.04|399.04|405.06|399.06|404.75|398.75|0
1609439100000|2020-12-31 18:25:00|405.02|399.02|404.9|398.9|405.38|399.38|404.9|398.9|0
1609439400000|2020-12-31 18:30:00|404.86|398.86|405.07|399.07|405.1|399.1|404.57|398.57|0
1609439700000|2020-12-31 18:35:00|405.08|399.08|405.28|399.28|405.3|399.3|404.96|398.96|0
1609440000000|2020-12-31 18:40:00|405.29|399.29|404.7|398.7|405.35|399.35|404.62|398.62|0
1609440300000|2020-12-31 18:45:00|404.71|398.71|404.68|398.68|404.96|398.96|404.67|398.67|0
1609440600000|2020-12-31 18:50:00|404.67|398.67|404.58|398.58|405.23|399.23|404.47|398.47|0
1609440900000|2020-12-31 18:55:00|404.59|398.59|404.65|398.65|404.81|398.81|404.53|398.53|0
1609441200000|2020-12-31 19:00:00|404.66|398.66|404.84|398.84|404.9|398.9|404.48|398.48|0
1609441500000|2020-12-31 19:05:00|404.86|398.86|404.76|398.76|404.91|398.91|404.63|398.63|0
1609441800000|2020-12-31 19:10:00|404.77|398.77|404.49|398.49|404.84|398.84|404.25|398.25|0
1609442100000|2020-12-31 19:15:00|404.55|398.55|404.08|398.08|404.65|398.65|404.05|398.05|0
1609442400000|2020-12-31 19:20:00|404.11|398.11|404.18|398.18|404.43|398.43|404.11|398.11|0
1609442700000|2020-12-31 19:25:00|404.19|398.19|404.37|398.37|404.39|398.39|404.14|398.14|0
1609443000000|2020-12-31 19:30:00|404.38|398.38|404.14|398.14|404.64|398.64|404.11|398.11|0
1609443300000|2020-12-31 19:35:00|404.18|398.18|403.83|397.83|404.24|398.24|403.72|397.72|0
1609443600000|2020-12-31 19:40:00|403.89|397.89|403.98|397.98|404.04|398.04|403.76|397.76|0
1609443900000|2020-12-31 19:45:00|403.97|397.97|403.62|397.62|404.18|398.18|403.6|397.6|0
1609444200000|2020-12-31 19:50:00|403.64|397.64|403.99|397.99|404.04|398.04|403.6|397.6|0
1609444500000|2020-12-31 19:55:00|403.96|397.96|403.33|397.33|403.96|397.96|403.27|397.27|0
1609444800000|2020-12-31 20:00:00|403.32|397.32|402.99|396.99|403.36|397.36|402.99|396.99|0
1609445100000|2020-12-31 20:05:00|403.09|397.09|403.27|397.27|403.27|397.27|402.94|396.94|0
1609445400000|2020-12-31 20:10:00|403.24|397.24|402.64|396.64|403.36|397.36|402.64|396.64|0
1609445700000|2020-12-31 20:15:00|402.66|396.66|402.74|396.74|403.08|397.08|402.66|396.66|0
1609446000000|2020-12-31 20:20:00|402.76|396.76|402.78|396.78|402.93|396.93|402.65|396.65|0
1609446300000|2020-12-31 20:25:00|402.77|396.77|402.13|396.13|402.77|396.77|402.13|396.13|0
1609446600000|2020-12-31 20:30:00|402.11|396.11|402.96|396.96|402.96|396.96|402.1|396.1|0
1609446900000|2020-12-31 20:35:00|402.97|396.97|403.36|397.36|403.8|397.8|402.97|396.97|0
1609447200000|2020-12-31 20:40:00|403.32|397.32|402.88|396.88|403.37|397.37|402.69|396.69|0
1609447500000|2020-12-31 20:45:00|402.86|396.86|402.59|396.59|402.86|396.86|402.48|396.48|0
1609447800000|2020-12-31 20:50:00|402.6|396.6|403.08|397.08|403.2|397.2|402.6|396.6|0
1609448100000|2020-12-31 20:55:00|403.05|397.05|403.24|397.24|403.31|397.31|402.63|396.63|0
1609770600000|2021-01-04 14:30:00|410.05|404.05|410.62|404.62|411.59|405.59|409.99|403.99|0
1609770900000|2021-01-04 14:35:00|410.63|404.63|407.65|401.65|410.98|404.98|406.91|400.91|0
1609771200000|2021-01-04 14:40:00|407.58|401.58|410.2|404.2|410.33|404.33|406.79|400.79|0
1609771500000|2021-01-04 14:45:00|410.23|404.23|415.31|409.31|415.82|409.82|410.23|404.23|0
1609771800000|2021-01-04 14:50:00|415.35|409.35|419.46|413.46|419.49|413.49|414.95|408.95|0
1609772100000|2021-01-04 14:55:00|419.47|413.47|420.11|414.11|421.51|415.51|418.56|412.56|0
1609772400000|2021-01-04 15:00:00|420.09|414.09|423.59|417.59|423.59|417.59|419.76|413.76|0
1609772700000|2021-01-04 15:05:00|423.56|417.56|423.1|417.1|425.55|419.55|422.83|416.83|0
1609773000000|2021-01-04 15:10:00|423.22|417.22|425.2|419.2|426.19|420.19|423.22|417.22|0
1609773300000|2021-01-04 15:15:00|425.19|419.19|425.13|419.13|426.97|420.97|425.11|419.11|0
1609773600000|2021-01-04 15:20:00|425.15|419.15|426.88|420.88|426.96|420.96|424.2|418.2|0
1609773900000|2021-01-04 15:25:00|426.86|420.86|423.57|417.57|426.86|420.86|423.57|417.57|0
1609774200000|2021-01-04 15:30:00|423.56|417.56|422.19|416.19|423.64|417.64|421.43|415.43|0
1609774500000|2021-01-04 15:35:00|422.23|416.23|420.75|414.75|423.55|417.55|420.34|414.34|0
1609774800000|2021-01-04 15:40:00|420.95|414.95|422.76|416.76|423.07|417.07|420.12|414.12|0
1609775100000|2021-01-04 15:45:00|422.75|416.75|420.67|414.67|422.81|416.81|419.72|413.72|0
1609775400000|2021-01-04 15:50:00|420.68|414.68|418.14|412.14|421.06|415.06|417.89|411.89|0
1609775700000|2021-01-04 15:55:00|418.09|412.09|417.58|411.58|418.41|412.41|416.54|410.54|0
1609776000000|2021-01-04 16:00:00|417.45|411.45|417.05|411.05|418.94|412.94|416.93|410.93|0
1609776300000|2021-01-04 16:05:00|417.04|411.04|417.09|411.09|418.25|412.25|416.92|410.92|0
1609776600000|2021-01-04 16:10:00|417.04|411.04|418.29|412.29|418.32|412.32|416.19|410.19|0
1609776900000|2021-01-04 16:15:00|418.3|412.3|420.42|414.42|420.43|414.43|418.3|412.3|0
1609777200000|2021-01-04 16:20:00|420.45|414.45|420.22|414.22|421.49|415.49|419.94|413.94|0
1609777500000|2021-01-04 16:25:00|420.2|414.2|420.94|414.94|420.94|414.94|419.8|413.8|0
1609777800000|2021-01-04 16:30:00|420.86|414.86|421.29|415.29|421.53|415.53|420.79|414.79|0
1609778100000|2021-01-04 16:35:00|421.3|415.3|421.19|415.19|421.81|415.81|420.61|414.61|0
1609778400000|2021-01-04 16:40:00|421.15|415.15|419.98|413.98|421.15|415.15|419.58|413.58|0
1609778700000|2021-01-04 16:45:00|419.96|413.96|418.09|412.09|420.08|414.08|418.06|412.06|0
1609779000000|2021-01-04 16:50:00|418.08|412.08|417.96|411.96|418.76|412.76|417.96|411.96|0
1609779300000|2021-01-04 16:55:00|417.91|411.91|416.22|410.22|417.91|411.91|416.22|410.22|0
1609779600000|2021-01-04 17:00:00|416.21|410.21|414.84|408.84|416.43|410.43|414.8|408.8|0
1609779900000|2021-01-04 17:05:00|414.9|408.9|414.22|408.22|414.96|408.96|414.08|408.08|0
1609780200000|2021-01-04 17:10:00|414.23|408.23|412|406|414.37|408.37|411.93|405.93|0
1609780500000|2021-01-04 17:15:00|411.99|405.99|412.44|406.44|412.94|406.94|411.45|405.45|0
1609780800000|2021-01-04 17:20:00|412.42|406.42|413.31|407.31|413.33|407.33|412.32|406.32|0
1609781100000|2021-01-04 17:25:00|413.35|407.35|414.31|408.31|414.31|408.31|413.35|407.35|0
1609781400000|2021-01-04 17:30:00|414.32|408.32|414.31|408.31|414.37|408.37|413.57|407.57|0
1609781700000|2021-01-04 17:35:00|414.34|408.34|415.62|409.62|415.62|409.62|414.16|408.16|0
1609782000000|2021-01-04 17:40:00|415.61|409.61|414.73|408.73|415.71|409.71|414.66|408.66|0
1609782300000|2021-01-04 17:45:00|414.72|408.72|414.59|408.59|415.01|409.01|414.36|408.36|0
1609782600000|2021-01-04 17:50:00|414.6|408.6|415.6|409.6|415.63|409.63|414.2|408.2|0
1609782900000|2021-01-04 17:55:00|415.61|409.61|416.56|410.56|416.69|410.69|415.61|409.61|0
1609783200000|2021-01-04 18:00:00|416.55|410.55|418.19|412.19|418.2|412.2|416.4|410.4|0
1609783500000|2021-01-04 18:05:00|418.12|412.12|418.7|412.7|419.76|413.76|418.07|412.07|0
1609783800000|2021-01-04 18:10:00|418.63|412.63|419.66|413.66|419.9|413.9|418.63|412.63|0
1609784100000|2021-01-04 18:15:00|419.69|413.69|419.81|413.81|420.26|414.26|419.44|413.44|0
1609784400000|2021-01-04 18:20:00|419.82|413.82|419.65|413.65|419.97|413.97|419.3|413.3|0
1609784700000|2021-01-04 18:25:00|419.67|413.67|420.1|414.1|420.87|414.87|419.67|413.67|0
1609785000000|2021-01-04 18:30:00|420.11|414.11|419.39|413.39|420.4|414.4|419.39|413.39|0
1609785300000|2021-01-04 18:35:00|419.3|413.3|420.43|414.43|420.43|414.43|419.3|413.3|0
1609785600000|2021-01-04 18:40:00|420.45|414.45|420.19|414.19|420.48|414.48|420.12|414.12|0
1609785900000|2021-01-04 18:45:00|420.17|414.17|420.49|414.49|420.95|414.95|420.17|414.17|0
1609786200000|2021-01-04 18:50:00|420.51|414.51|420.86|414.86|420.96|414.96|420.33|414.33|0
1609786500000|2021-01-04 18:55:00|420.91|414.91|420.66|414.66|421.26|415.26|420.47|414.47|0
1609786800000|2021-01-04 19:00:00|420.67|414.67|420.57|414.57|420.8|414.8|420.39|414.39|0
1609787100000|2021-01-04 19:05:00|420.56|414.56|419.39|413.39|420.63|414.63|419.31|413.31|0
1609787400000|2021-01-04 19:10:00|419.41|413.41|419.77|413.77|419.79|413.79|418.92|412.92|0
1609787700000|2021-01-04 19:15:00|419.76|413.76|421.29|415.29|421.76|415.76|419.59|413.59|0
1609788000000|2021-01-04 19:20:00|421.28|415.28|421.28|415.28|421.93|415.93|421.18|415.18|0
1609788300000|2021-01-04 19:25:00|421.06|415.06|421.45|415.45|421.51|415.51|420.86|414.86|0
1609788600000|2021-01-04 19:30:00|421.43|415.43|420.74|414.74|421.49|415.49|420.64|414.64|0
1609788900000|2021-01-04 19:35:00|420.77|414.77|420.98|414.98|421.12|415.12|420.62|414.62|0
1609789200000|2021-01-04 19:40:00|420.99|414.99|420.47|414.47|421.25|415.25|420.47|414.47|0
1609789500000|2021-01-04 19:45:00|420.49|414.49|420.39|414.39|420.76|414.76|420.34|414.34|0
1609789800000|2021-01-04 19:50:00|420.38|414.38|420.17|414.17|420.42|414.42|419.49|413.49|0
1609790100000|2021-01-04 19:55:00|420.16|414.16|421.45|415.45|421.79|415.79|420.16|414.16|0
1609790400000|2021-01-04 20:00:00|421.46|415.46|420.71|414.71|421.7|415.7|420.49|414.49|0
1609790700000|2021-01-04 20:05:00|420.69|414.69|421.08|415.08|421.25|415.25|420.66|414.66|0
1609791000000|2021-01-04 20:10:00|421.06|415.06|421.23|415.23|421.24|415.24|420.7|414.7|0
1609791300000|2021-01-04 20:15:00|421.29|415.29|420.75|414.75|421.79|415.79|420.52|414.52|0
1609791600000|2021-01-04 20:20:00|420.73|414.73|421.46|415.46|421.47|415.47|420.67|414.67|0
1609791900000|2021-01-04 20:25:00|421.45|415.45|422.33|416.33|422.33|416.33|421.24|415.24|0
1609792200000|2021-01-04 20:30:00|422.32|416.32|423.55|417.55|423.55|417.55|422.27|416.27|0
1609792500000|2021-01-04 20:35:00|423.51|417.51|423.27|417.27|423.55|417.55|422.69|416.69|0
1609792800000|2021-01-04 20:40:00|423.28|417.28|423.31|417.31|423.54|417.54|423.05|417.05|0
1609793100000|2021-01-04 20:45:00|423.24|417.24|422.98|416.98|423.46|417.46|422.98|416.98|0
1609793400000|2021-01-04 20:50:00|423|417|422.56|416.56|423.29|417.29|422.16|416.16|0
1609793700000|2021-01-04 20:55:00|422.64|416.64|423.05|417.05|423.39|417.39|421.86|415.86|0
1609857000000|2021-01-05 14:30:00|427.38|421.38|425.19|419.19|427.38|421.38|423.61|417.61|0
1609857300000|2021-01-05 14:35:00|425.2|419.2|422.28|416.28|425.26|419.26|419.67|413.67|0
1609857600000|2021-01-05 14:40:00|422.3|416.3|422.45|416.45|423.48|417.48|421.45|415.45|0
1609857900000|2021-01-05 14:45:00|422.51|416.51|425.09|419.09|425.1|419.1|422.51|416.51|0
1609858200000|2021-01-05 14:50:00|425.11|419.11|424.17|418.17|425.6|419.6|423.33|417.33|0
1609858500000|2021-01-05 14:55:00|424.11|418.11|423.39|417.39|425.03|419.03|422.81|416.81|0
1609858800000|2021-01-05 15:00:00|423.61|417.61|424.94|418.94|424.94|418.94|423.61|417.61|0
1609859100000|2021-01-05 15:05:00|424.95|418.95|424.43|418.43|425.2|419.2|424.01|418.01|0
1609859400000|2021-01-05 15:10:00|424.4|418.4|422.16|416.16|424.4|418.4|421.32|415.32|0
1609859700000|2021-01-05 15:15:00|422.17|416.17|422.45|416.45|423.52|417.52|422.16|416.16|0
1609860000000|2021-01-05 15:20:00|422.34|416.34|423.52|417.52|423.62|417.62|421.42|415.42|0
1609860300000|2021-01-05 15:25:00|423.53|417.53|423.93|417.93|424.51|418.51|423.32|417.32|0
1609860600000|2021-01-05 15:30:00|423.95|417.95|423.17|417.17|424.39|418.39|422.8|416.8|0
1609860900000|2021-01-05 15:35:00|423.19|417.19|428.22|422.22|428.22|422.22|423.04|417.04|0
1609861200000|2021-01-05 15:40:00|428.31|422.31|427.62|421.62|429.67|423.67|427.41|421.41|0
1609861500000|2021-01-05 15:45:00|427.63|421.63|427.71|421.71|428.18|422.18|426.9|420.9|0
1609861800000|2021-01-05 15:50:00|427.7|421.7|427.05|421.05|427.86|421.86|426.72|420.72|0
1609862100000|2021-01-05 15:55:00|427.04|421.04|426.36|420.36|427.25|421.25|426.12|420.12|0
1609862400000|2021-01-05 16:00:00|426.35|420.35|427.18|421.18|427.18|421.18|426.11|420.11|0
1609862700000|2021-01-05 16:05:00|427.21|421.21|427.24|421.24|427.81|421.81|427.21|421.21|0
1609863000000|2021-01-05 16:10:00|427.23|421.23|426.91|420.91|427.24|421.24|426.34|420.34|0
1609863300000|2021-01-05 16:15:00|426.9|420.9|425.78|419.78|426.9|420.9|425.52|419.52|0
1609863600000|2021-01-05 16:20:00|425.8|419.8|426.56|420.56|426.87|420.87|425.8|419.8|0
1609863900000|2021-01-05 16:25:00|426.6|420.6|426.72|420.72|427.02|421.02|426.33|420.33|0
1609864200000|2021-01-05 16:30:00|426.73|420.73|427.2|421.2|427.23|421.23|426.42|420.42|0
1609864500000|2021-01-05 16:35:00|427.23|421.23|425.56|419.56|427.37|421.37|425.52|419.52|0
1609864800000|2021-01-05 16:40:00|425.59|419.59|425.38|419.38|425.67|419.67|425.12|419.12|0
1609865100000|2021-01-05 16:45:00|425.39|419.39|424.77|418.77|425.56|419.56|424.77|418.77|0
1609865400000|2021-01-05 16:50:00|424.78|418.78|424.66|418.66|424.92|418.92|424.18|418.18|0
1609865700000|2021-01-05 16:55:00|424.65|418.65|425.36|419.36|425.37|419.37|424.54|418.54|0
1609866000000|2021-01-05 17:00:00|425.41|419.41|425.08|419.08|425.69|419.69|425.07|419.07|0
1609866300000|2021-01-05 17:05:00|425.06|419.06|425.26|419.26|425.33|419.33|424.82|418.82|0
1609866600000|2021-01-05 17:10:00|425.18|419.18|424.49|418.49|425.18|419.18|424.45|418.45|0
1609866900000|2021-01-05 17:15:00|424.53|418.53|425.8|419.8|425.82|419.82|424.5|418.5|0
1609867200000|2021-01-05 17:20:00|425.81|419.81|425.44|419.44|425.95|419.95|425.35|419.35|0
1609867500000|2021-01-05 17:25:00|425.51|419.51|425.62|419.62|425.64|419.64|425.37|419.37|0
1609867800000|2021-01-05 17:30:00|425.63|419.63|425.5|419.5|425.97|419.97|425.27|419.27|0
1609868100000|2021-01-05 17:35:00|425.51|419.51|425.52|419.52|426.02|420.02|425.47|419.47|0
1609868400000|2021-01-05 17:40:00|425.53|419.53|425.71|419.71|425.94|419.94|425.02|419.02|0
1609868700000|2021-01-05 17:45:00|425.69|419.69|425.49|419.49|425.93|419.93|425.27|419.27|0
1609869000000|2021-01-05 17:50:00|425.48|419.48|426.4|420.4|426.42|420.42|425.43|419.43|0
1609869300000|2021-01-05 17:55:00|426.45|420.45|426.53|420.53|426.53|420.53|426.18|420.18|0
1609869600000|2021-01-05 18:00:00|426.54|420.54|427.07|421.07|427.24|421.24|426.5|420.5|0
1609869900000|2021-01-05 18:05:00|427.05|421.05|426.43|420.43|427.2|421.2|426.33|420.33|0
1609870200000|2021-01-05 18:10:00|426.44|420.44|427|421|427.07|421.07|426.26|420.26|0
1609870500000|2021-01-05 18:15:00|427.01|421.01|428.64|422.64|428.8|422.8|427.01|421.01|0
1609870800000|2021-01-05 18:20:00|428.65|422.65|432|426|432|426|428.62|422.62|0
1609871100000|2021-01-05 18:25:00|432.03|426.03|431.27|425.27|432.15|426.15|430.73|424.73|0
1609871400000|2021-01-05 18:30:00|431.2|425.2|431.9|425.9|432.19|426.19|431.2|425.2|0
1609871700000|2021-01-05 18:35:00|431.84|425.84|432.02|426.02|432.61|426.61|431.64|425.64|0
1609872000000|2021-01-05 18:40:00|431.99|425.99|431.56|425.56|432.13|426.13|431.51|425.51|0
1609872300000|2021-01-05 18:45:00|431.55|425.55|430.98|424.98|431.59|425.59|430.98|424.98|0
1609872600000|2021-01-05 18:50:00|430.97|424.97|430.06|424.06|431.05|425.05|429.92|423.92|0
1609872900000|2021-01-05 18:55:00|430.07|424.07|430.27|424.27|430.81|424.81|429.86|423.86|0
1609873200000|2021-01-05 19:00:00|430.25|424.25|430.43|424.43|430.68|424.68|430.1|424.1|0
1609873500000|2021-01-05 19:05:00|430.58|424.58|430.17|424.17|430.65|424.65|430.16|424.16|0
1609873800000|2021-01-05 19:10:00|430.16|424.16|434.09|428.09|434.98|428.98|430.16|424.16|0
1609874100000|2021-01-05 19:15:00|434.06|428.06|433.54|427.54|434.15|428.15|433.28|427.28|0
1609874400000|2021-01-05 19:20:00|433.36|427.36|433.92|427.92|434.01|428.01|432.71|426.71|0
1609874700000|2021-01-05 19:25:00|433.96|427.96|433.91|427.91|434.18|428.18|433.6|427.6|0
1609875000000|2021-01-05 19:30:00|433.94|427.94|433.41|427.41|433.96|427.96|433.21|427.21|0
1609875300000|2021-01-05 19:35:00|433.31|427.31|433.98|427.98|434.27|428.27|433.31|427.31|0
1609875600000|2021-01-05 19:40:00|434.14|428.14|435.05|429.05|435.43|429.43|434.14|428.14|0
1609875900000|2021-01-05 19:45:00|435.06|429.06|435.18|429.18|435.45|429.45|434.73|428.73|0
1609876200000|2021-01-05 19:50:00|435.06|429.06|434.42|428.42|435.74|429.74|434.02|428.02|0
1609876500000|2021-01-05 19:55:00|434.31|428.31|433.33|427.33|434.47|428.47|433.14|427.14|0
1609876800000|2021-01-05 20:00:00|433.38|427.38|432.63|426.63|433.64|427.64|432.33|426.33|0
1609877100000|2021-01-05 20:05:00|432.62|426.62|433.33|427.33|433.33|427.33|432.6|426.6|0
1609877400000|2021-01-05 20:10:00|433.31|427.31|433.41|427.41|433.7|427.7|433.01|427.01|0
1609877700000|2021-01-05 20:15:00|433.44|427.44|432.45|426.45|433.44|427.44|432.25|426.25|0
1609878000000|2021-01-05 20:20:00|432.42|426.42|433.12|427.12|433.22|427.22|432.28|426.28|0
1609878300000|2021-01-05 20:25:00|433.14|427.14|434.52|428.52|434.52|428.52|433.14|427.14|0
1609878600000|2021-01-05 20:30:00|434.5|428.5|434.48|428.48|434.68|428.68|434.06|428.06|0
1609878900000|2021-01-05 20:35:00|434.45|428.45|433.86|427.86|434.52|428.52|433.86|427.86|0
1609879200000|2021-01-05 20:40:00|433.9|427.9|433.54|427.54|433.9|427.9|433.14|427.14|0
1609879500000|2021-01-05 20:45:00|433.53|427.53|433.28|427.28|433.74|427.74|433.23|427.23|0
1609879800000|2021-01-05 20:50:00|433.4|427.4|432.94|426.94|433.4|427.4|432.51|426.51|0
1609880100000|2021-01-05 20:55:00|433.03|427.03|432.41|426.41|433.14|427.14|431.85|425.85|0
1609943400000|2021-01-06 14:30:00|438.96|432.96|469.97|463.97|469.97|463.97|438.96|432.96|0
1609943700000|2021-01-06 14:35:00|471.33|465.33|473.75|467.75|473.89|467.89|466.41|460.41|0
1609944000000|2021-01-06 14:40:00|473.7|467.7|475.15|469.15|475.84|469.84|470.29|464.29|0
1609944300000|2021-01-06 14:45:00|475.21|469.21|472.1|466.1|476|470|471.04|465.04|0
1609944600000|2021-01-06 14:50:00|472.01|466.01|468.23|462.23|472.77|466.77|467.66|461.66|0
1609944900000|2021-01-06 14:55:00|468.2|462.2|468.02|462.02|468.3|462.3|463.12|457.12|0
1609945200000|2021-01-06 15:00:00|467.72|461.72|469.69|463.69|471.06|465.06|465.85|459.85|0
1609945500000|2021-01-06 15:05:00|469.53|463.53|472.95|466.95|473.02|467.02|468.09|462.09|0
1609945800000|2021-01-06 15:10:00|473.04|467.04|473.78|467.78|474.16|468.16|471.84|465.84|0
1609946100000|2021-01-06 15:15:00|473.58|467.58|474.61|468.61|475.65|469.65|473.35|467.35|0
1609946400000|2021-01-06 15:20:00|474.67|468.67|475.7|469.7|478.43|472.43|474.49|468.49|0
1609946700000|2021-01-06 15:25:00|475.79|469.79|477.95|471.95|478.64|472.64|475.75|469.75|0
1609947000000|2021-01-06 15:30:00|477.9|471.9|478.68|472.68|479.38|473.38|477.68|471.68|0
1609947300000|2021-01-06 15:35:00|478.67|472.67|479.54|473.54|480|474|477.91|471.91|0
1609947600000|2021-01-06 15:40:00|479.65|473.65|478.05|472.05|482.28|476.28|477.85|471.85|0
1609947900000|2021-01-06 15:45:00|478.04|472.04|476.46|470.46|479.23|473.23|475.71|469.71|0
1609948200000|2021-01-06 15:50:00|476.37|470.37|474.51|468.51|477.08|471.08|474.12|468.12|0
1609948500000|2021-01-06 15:55:00|474.5|468.5|475.9|469.9|476.21|470.21|474.46|468.46|0
1609948800000|2021-01-06 16:00:00|475.88|469.88|474.13|468.13|476.17|470.17|474.13|468.13|0
1609949100000|2021-01-06 16:05:00|474.17|468.17|470.95|464.95|474.17|468.17|470.92|464.92|0
1609949400000|2021-01-06 16:10:00|470.94|464.94|471.95|465.95|471.99|465.99|469.33|463.33|0
1609949700000|2021-01-06 16:15:00|471.91|465.91|471.46|465.46|472.49|466.49|471.28|465.28|0
1609950000000|2021-01-06 16:20:00|471.48|465.48|472.49|466.49|472.54|466.54|471.06|465.06|0
1609950300000|2021-01-06 16:25:00|472.51|466.51|472.01|466.01|472.63|466.63|471.63|465.63|0
1609950600000|2021-01-06 16:30:00|471.82|465.82|472.29|466.29|472.45|466.45|470.91|464.91|0
1609950900000|2021-01-06 16:35:00|472.27|466.27|473.71|467.71|474.11|468.11|471.58|465.58|0
1609951200000|2021-01-06 16:40:00|473.62|467.62|477.19|471.19|477.3|471.3|473.48|467.48|0
1609951500000|2021-01-06 16:45:00|477.2|471.2|476.55|470.55|477.3|471.3|475.94|469.94|0
1609951800000|2021-01-06 16:50:00|476.52|470.52|476.95|470.95|477.93|471.93|476.41|470.41|0
1609952100000|2021-01-06 16:55:00|476.98|470.98|476.25|470.25|477.77|471.77|475.99|469.99|0
1609952400000|2021-01-06 17:00:00|476.22|470.22|474.63|468.63|476.72|470.72|474.63|468.63|0
1609952700000|2021-01-06 17:05:00|474.61|468.61|475.01|469.01|475.61|469.61|474.45|468.45|0
1609953000000|2021-01-06 17:10:00|475|469|476.81|470.81|477.01|471.01|474.98|468.98|0
1609953300000|2021-01-06 17:15:00|476.85|470.85|479.05|473.05|479.09|473.09|476.54|470.54|0
1609953600000|2021-01-06 17:20:00|479.08|473.08|478.3|472.3|479.6|473.6|478.26|472.26|0
1609953900000|2021-01-06 17:25:00|478.32|472.32|479.54|473.54|479.98|473.98|478.04|472.04|0
1609954200000|2021-01-06 17:30:00|479.56|473.56|478.94|472.94|481.15|475.15|478.94|472.94|0
1609954500000|2021-01-06 17:35:00|478.92|472.92|477.98|471.98|479.13|473.13|477.98|471.98|0
1609954800000|2021-01-06 17:40:00|478.01|472.01|482.01|476.01|484.09|478.09|478.01|472.01|0
1609955100000|2021-01-06 17:45:00|481.82|475.82|479.38|473.38|482.13|476.13|479.36|473.36|0
1609955400000|2021-01-06 17:50:00|479.42|473.42|479.3|473.3|480.45|474.45|479.06|473.06|0
1609955700000|2021-01-06 17:55:00|479.26|473.26|478.57|472.57|479.91|473.91|478.31|472.31|0
1609956000000|2021-01-06 18:00:00|478.56|472.56|477.42|471.42|478.85|472.85|476.64|470.64|0
1609956300000|2021-01-06 18:05:00|477.38|471.38|478.99|472.99|479.31|473.31|477.25|471.25|0
1609956600000|2021-01-06 18:10:00|479.08|473.08|478.19|472.19|479.42|473.42|478.15|472.15|0
1609956900000|2021-01-06 18:15:00|478.14|472.14|478.15|472.15|478.65|472.65|477.65|471.65|0
1609957200000|2021-01-06 18:20:00|478.2|472.2|481.37|475.37|481.65|475.65|478.04|472.04|0
1609957500000|2021-01-06 18:25:00|481.26|475.26|482.02|476.02|482.37|476.37|480.92|474.92|0
1609957800000|2021-01-06 18:30:00|482.04|476.04|482.82|476.82|483.43|477.43|481.66|475.66|0
1609958100000|2021-01-06 18:35:00|482.84|476.84|483.5|477.5|484.63|478.63|482.7|476.7|0
1609958400000|2021-01-06 18:40:00|483.48|477.48|486.21|480.21|486.23|480.23|483.21|477.21|0
1609958700000|2021-01-06 18:45:00|486.26|480.26|487.82|481.82|487.82|481.82|486.26|480.26|0
1609959000000|2021-01-06 18:50:00|487.84|481.84|489.84|483.84|490.92|484.92|487.41|481.41|0
1609959300000|2021-01-06 18:55:00|489.8|483.8|489.76|483.76|490.71|484.71|488.64|482.64|0
1609959600000|2021-01-06 19:00:00|489.68|483.68|491.18|485.18|491.18|485.18|489.38|483.38|0
1609959900000|2021-01-06 19:05:00|491.24|485.24|489.36|483.36|491.47|485.47|488.98|482.98|0
1609960200000|2021-01-06 19:10:00|489.35|483.35|485.57|479.57|489.35|483.35|485.57|479.57|0
1609960500000|2021-01-06 19:15:00|485.58|479.58|486.02|480.02|487.68|481.68|485.56|479.56|0
1609960800000|2021-01-06 19:20:00|485.86|479.86|485.25|479.25|486.88|480.88|485.12|479.12|0
1609961100000|2021-01-06 19:25:00|485.22|479.22|479.4|473.4|485.26|479.26|479.36|473.36|0
1609961400000|2021-01-06 19:30:00|479.45|473.45|481.3|475.3|482.48|476.48|479.01|473.01|0
1609961700000|2021-01-06 19:35:00|481.25|475.25|476.64|470.64|481.26|475.26|476.23|470.23|0
1609962000000|2021-01-06 19:40:00|476.63|470.63|472.29|466.29|476.74|470.74|472.29|466.29|0
1609962300000|2021-01-06 19:45:00|472.33|466.33|469.77|463.77|474.09|468.09|469.72|463.72|0
1609962600000|2021-01-06 19:50:00|469.78|463.78|471.43|465.43|471.8|465.8|468.42|462.42|0
1609962900000|2021-01-06 19:55:00|471.45|465.45|475.11|469.11|475.59|469.59|471.45|465.45|0
1609963200000|2021-01-06 20:00:00|475.12|469.12|473.3|467.3|475.56|469.56|473.17|467.17|0
1609963500000|2021-01-06 20:05:00|473.29|467.29|472.24|466.24|474.87|468.87|472.2|466.2|0
1609963800000|2021-01-06 20:10:00|472.25|466.25|472.26|466.26|474.42|468.42|472|466|0
1609964100000|2021-01-06 20:15:00|472.23|466.23|472.88|466.88|473.46|467.46|471.84|465.84|0
1609964400000|2021-01-06 20:20:00|472.86|466.86|469.72|463.72|473.94|467.94|469.04|463.04|0
1609964700000|2021-01-06 20:25:00|469.69|463.69|469.58|463.58|470.76|464.76|469.12|463.12|0
1609965000000|2021-01-06 20:30:00|469.55|463.55|468.87|462.87|470.28|464.28|468.77|462.77|0
1609965300000|2021-01-06 20:35:00|468.85|462.85|466.94|460.94|469.19|463.19|466.93|460.93|0
1609965600000|2021-01-06 20:40:00|466.89|460.89|467.85|461.85|468.6|462.6|466.81|460.81|0
1609965900000|2021-01-06 20:45:00|467.91|461.91|468.44|462.44|469.08|463.08|467.16|461.16|0
1609966200000|2021-01-06 20:50:00|468.45|462.45|467.13|461.13|468.48|462.48|465.59|459.59|0
1609966500000|2021-01-06 20:55:00|467.11|461.11|467.69|461.69|467.69|461.69|466.09|460.09|0
1610029800000|2021-01-07 14:30:00|482.46|476.46|481.89|475.89|485.12|479.12|481.06|475.06|0
1610030100000|2021-01-07 14:35:00|481.98|475.98|481.88|475.88|484.62|478.62|480.98|474.98|0
1610030400000|2021-01-07 14:40:00|482.08|476.08|490.1|484.1|490.16|484.16|481.92|475.92|0
1610030700000|2021-01-07 14:45:00|490.42|484.42|490.86|484.86|492.06|486.06|487.6|481.6|0
1610031000000|2021-01-07 14:50:00|490.82|484.82|490.2|484.2|492.89|486.89|490.2|484.2|0
1610031300000|2021-01-07 14:55:00|490.13|484.13|491.81|485.81|493.02|487.02|489.68|483.68|0
1610031600000|2021-01-07 15:00:00|491.69|485.69|491.42|485.42|493.37|487.37|490.32|484.32|0
1610031900000|2021-01-07 15:05:00|491.44|485.44|489.72|483.72|492.37|486.37|489.29|483.29|0
1610032200000|2021-01-07 15:10:00|489.7|483.7|489.02|483.02|490.06|484.06|488.16|482.16|0
1610032500000|2021-01-07 15:15:00|489.07|483.07|486.6|480.6|489.26|483.26|486.2|480.2|0
1610032800000|2021-01-07 15:20:00|486.55|480.55|488.58|482.58|489.74|483.74|486.55|480.55|0
1610033100000|2021-01-07 15:25:00|488.47|482.47|489.25|483.25|490.11|484.11|487.43|481.43|0
1610033400000|2021-01-07 15:30:00|489.3|483.3|489.75|483.75|490.07|484.07|488.17|482.17|0
1610033700000|2021-01-07 15:35:00|489.76|483.76|490.91|484.91|490.96|484.96|489.58|483.58|0
1610034000000|2021-01-07 15:40:00|490.85|484.85|490.56|484.56|491.09|485.09|489.19|483.19|0
1610034300000|2021-01-07 15:45:00|490.52|484.52|490.76|484.76|490.76|484.76|489.71|483.71|0
1610034600000|2021-01-07 15:50:00|490.75|484.75|491.77|485.77|491.98|485.98|490|484|0
1610034900000|2021-01-07 15:55:00|491.8|485.8|491.14|485.14|492.44|486.44|490.99|484.99|0
1610035200000|2021-01-07 16:00:00|491.01|485.01|490.61|484.61|492.18|486.18|490.49|484.49|0
1610035500000|2021-01-07 16:05:00|490.58|484.58|490.57|484.57|491.16|485.16|490.19|484.19|0
1610035800000|2021-01-07 16:10:00|490.63|484.63|487.69|481.69|490.78|484.78|487.53|481.53|0
1610036100000|2021-01-07 16:15:00|487.68|481.68|485.39|479.39|488.21|482.21|485.31|479.31|0
1610036400000|2021-01-07 16:20:00|485.4|479.4|484.25|478.25|485.4|479.4|482.67|476.67|0
1610036700000|2021-01-07 16:25:00|484.22|478.22|483.35|477.35|484.39|478.39|482.68|476.68|0
1610037000000|2021-01-07 16:30:00|483.29|477.29|484.1|478.1|484.57|478.57|482.66|476.66|0
1610037300000|2021-01-07 16:35:00|484.09|478.09|484.88|478.88|485.19|479.19|484|478|0
1610037600000|2021-01-07 16:40:00|484.9|478.9|484.59|478.59|484.9|478.9|483.97|477.97|0
1610037900000|2021-01-07 16:45:00|484.6|478.6|482.99|476.99|484.85|478.85|482.99|476.99|0
1610038200000|2021-01-07 16:50:00|482.97|476.97|482.94|476.94|483.25|477.25|482.33|476.33|0
1610038500000|2021-01-07 16:55:00|482.93|476.93|482.66|476.66|483.75|477.75|482.11|476.11|0
1610038800000|2021-01-07 17:00:00|482.84|476.84|484.13|478.13|484.13|478.13|482.84|476.84|0
1610039100000|2021-01-07 17:05:00|484.21|478.21|482.87|476.87|484.35|478.35|482.64|476.64|0
1610039400000|2021-01-07 17:10:00|483.01|477.01|483.02|477.02|483.48|477.48|482.85|476.85|0
1610039700000|2021-01-07 17:15:00|483.03|477.03|482.34|476.34|483.41|477.41|482.32|476.32|0
1610040000000|2021-01-07 17:20:00|482.31|476.31|482.44|476.44|482.46|476.46|481.25|475.25|0
1610040300000|2021-01-07 17:25:00|482.42|476.42|481.9|475.9|482.7|476.7|481.47|475.47|0
1610040600000|2021-01-07 17:30:00|481.99|475.99|482.15|476.15|482.38|476.38|481.3|475.3|0
1610040900000|2021-01-07 17:35:00|482.14|476.14|481.68|475.68|482.2|476.2|481.34|475.34|0
1610041200000|2021-01-07 17:40:00|481.66|475.66|480.57|474.57|481.84|475.84|480.53|474.53|0
1610041500000|2021-01-07 17:45:00|480.58|474.58|479.16|473.16|480.58|474.58|478.91|472.91|0
1610041800000|2021-01-07 17:50:00|479.18|473.18|480.66|474.66|480.73|474.73|478.8|472.8|0
1610042100000|2021-01-07 17:55:00|480.65|474.65|479.47|473.47|480.75|474.75|478.94|472.94|0
1610042400000|2021-01-07 18:00:00|479.48|473.48|479.24|473.24|479.63|473.63|479.07|473.07|0
1610042700000|2021-01-07 18:05:00|479.25|473.25|479.72|473.72|479.72|473.72|478.75|472.75|0
1610043000000|2021-01-07 18:10:00|479.73|473.73|480.75|474.75|480.77|474.77|479.6|473.6|0
1610043300000|2021-01-07 18:15:00|480.81|474.81|481.04|475.04|481.05|475.05|480.68|474.68|0
1610043600000|2021-01-07 18:20:00|481.06|475.06|480.54|474.54|481.4|475.4|479.92|473.92|0
1610043900000|2021-01-07 18:25:00|480.59|474.59|479.59|473.59|481.1|475.1|479.52|473.52|0
1610044200000|2021-01-07 18:30:00|479.63|473.63|478.67|472.67|479.64|473.64|478.47|472.47|0
1610044500000|2021-01-07 18:35:00|478.63|472.63|476.23|470.23|478.9|472.9|476.1|470.1|0
1610044800000|2021-01-07 18:40:00|476.22|470.22|475.82|469.82|476.64|470.64|475.2|469.2|0
1610045100000|2021-01-07 18:45:00|475.84|469.84|476.55|470.55|476.79|470.79|475.54|469.54|0
1610045400000|2021-01-07 18:50:00|476.41|470.41|476.9|470.9|476.96|470.96|475.98|469.98|0
1610045700000|2021-01-07 18:55:00|476.97|470.97|476.63|470.63|477.47|471.47|476.56|470.56|0
1610046000000|2021-01-07 19:00:00|476.62|470.62|478|472|478.25|472.25|476.59|470.59|0
1610046300000|2021-01-07 19:05:00|478.01|472.01|477.53|471.53|478.83|472.83|477.52|471.52|0
1610046600000|2021-01-07 19:10:00|477.54|471.54|477.7|471.7|477.91|471.91|476.97|470.97|0
1610046900000|2021-01-07 19:15:00|477.76|471.76|477.36|471.36|478.5|472.5|477.18|471.18|0
1610047200000|2021-01-07 19:20:00|477.44|471.44|478.87|472.87|479.25|473.25|477.44|471.44|0
1610047500000|2021-01-07 19:25:00|478.71|472.71|479.58|473.58|479.65|473.65|478.05|472.05|0
1610047800000|2021-01-07 19:30:00|479.57|473.57|479.45|473.45|479.6|473.6|478.81|472.81|0
1610048100000|2021-01-07 19:35:00|479.51|473.51|478.48|472.48|479.55|473.55|478.36|472.36|0
1610048400000|2021-01-07 19:40:00|478.47|472.47|478.4|472.4|478.6|472.6|477.24|471.24|0
1610048700000|2021-01-07 19:45:00|478.39|472.39|478.44|472.44|479.02|473.02|478.28|472.28|0
1610049000000|2021-01-07 19:50:00|478.43|472.43|477.63|471.63|478.45|472.45|476.89|470.89|0
1610049300000|2021-01-07 19:55:00|477.68|471.68|475.66|469.66|477.71|471.71|475.64|469.64|0
1610049600000|2021-01-07 20:00:00|475.63|469.63|475.28|469.28|475.76|469.76|474.42|468.42|0
1610049900000|2021-01-07 20:05:00|475.26|469.26|475.02|469.02|475.88|469.88|474.94|468.94|0
1610050200000|2021-01-07 20:10:00|475|469|475.6|469.6|475.61|469.61|475|469|0
1610050500000|2021-01-07 20:15:00|475.65|469.65|475.97|469.97|476.15|470.15|475.5|469.5|0
1610050800000|2021-01-07 20:20:00|475.94|469.94|476.63|470.63|477.34|471.34|475.94|469.94|0
1610051100000|2021-01-07 20:25:00|476.67|470.67|476.03|470.03|477.2|471.2|475.46|469.46|0
1610051400000|2021-01-07 20:30:00|475.96|469.96|476.87|470.87|477.1|471.1|475.9|469.9|0
1610051700000|2021-01-07 20:35:00|476.92|470.92|477.35|471.35|477.51|471.51|476.15|470.15|0
1610052000000|2021-01-07 20:40:00|477.32|471.32|477.79|471.79|477.79|471.79|476.52|470.52|0
1610052300000|2021-01-07 20:45:00|477.82|471.82|476.76|470.76|477.85|471.85|476.62|470.62|0
1610052600000|2021-01-07 20:50:00|476.7|470.7|476.98|470.98|477.55|471.55|476.7|470.7|0
1610052900000|2021-01-07 20:55:00|477.08|471.08|477.01|471.01|477.17|471.17|476.21|470.21|0
1610116200000|2021-01-08 14:30:00|476.79|470.79|472.59|466.59|476.81|470.81|472.45|466.45|0
1610116500000|2021-01-08 14:35:00|472.58|466.58|471.4|465.4|473.19|467.19|470.29|464.29|0
1610116800000|2021-01-08 14:40:00|471.37|465.37|471.05|465.05|471.85|465.85|469|463|0
1610117100000|2021-01-08 14:45:00|471.09|465.09|467.77|461.77|471.53|465.53|466.92|460.92|0
1610117400000|2021-01-08 14:50:00|467.82|461.82|473.48|467.48|473.48|467.48|467.82|461.82|0
1610117700000|2021-01-08 14:55:00|473.42|467.42|475.89|469.89|475.89|469.89|473.41|467.41|0
1610118000000|2021-01-08 15:00:00|475.92|469.92|474.58|468.58|476.21|470.21|474.34|468.34|0
1610118300000|2021-01-08 15:05:00|474.53|468.53|473.74|467.74|474.91|468.91|473.29|467.29|0
1610118600000|2021-01-08 15:10:00|473.7|467.7|478.31|472.31|478.6|472.6|473.69|467.69|0
1610118900000|2021-01-08 15:15:00|478.3|472.3|479.44|473.44|479.55|473.55|477.85|471.85|0
1610119200000|2021-01-08 15:20:00|479.48|473.48|479.59|473.59|480.52|474.52|479.28|473.28|0
1610119500000|2021-01-08 15:25:00|479.56|473.56|474.86|468.86|479.56|473.56|474.85|468.85|0
1610119800000|2021-01-08 15:30:00|474.83|468.83|475.93|469.93|476.5|470.5|474.81|468.81|0
1610120100000|2021-01-08 15:35:00|475.87|469.87|473.72|467.72|475.9|469.9|473.25|467.25|0
1610120400000|2021-01-08 15:40:00|473.71|467.71|475.05|469.05|475.08|469.08|473.71|467.71|0
1610120700000|2021-01-08 15:45:00|475.02|469.02|477.09|471.09|477.25|471.25|474.83|468.83|0
1610121000000|2021-01-08 15:50:00|477.1|471.1|478.81|472.81|478.83|472.83|476.87|470.87|0
1610121300000|2021-01-08 15:55:00|478.99|472.99|481.06|475.06|481.06|475.06|478.8|472.8|0
1610121600000|2021-01-08 16:00:00|481.07|475.07|484.16|478.16|485.75|479.75|480.77|474.77|0
1610121900000|2021-01-08 16:05:00|484.19|478.19|484.13|478.13|484.56|478.56|482.36|476.36|0
1610122200000|2021-01-08 16:10:00|484.17|478.17|485.08|479.08|486.32|480.32|483.85|477.85|0
1610122500000|2021-01-08 16:15:00|485.05|479.05|482.09|476.09|485.58|479.58|481.7|475.7|0
1610122800000|2021-01-08 16:20:00|482.04|476.04|483.88|477.88|484.27|478.27|481.8|475.8|0
1610123100000|2021-01-08 16:25:00|483.87|477.87|481.63|475.63|483.88|477.88|481.43|475.43|0
1610123400000|2021-01-08 16:30:00|481.62|475.62|481.17|475.17|482.03|476.03|481.08|475.08|0
1610123700000|2021-01-08 16:35:00|481.18|475.18|482.38|476.38|482.45|476.45|480.73|474.73|0
1610124000000|2021-01-08 16:40:00|482.35|476.35|482.51|476.51|482.71|476.71|481.82|475.82|0
1610124300000|2021-01-08 16:45:00|482.52|476.52|484.93|478.93|484.93|478.93|482.51|476.51|0
1610124600000|2021-01-08 16:50:00|484.92|478.92|484.54|478.54|484.98|478.98|483.89|477.89|0
1610124900000|2021-01-08 16:55:00|484.55|478.55|484.58|478.58|484.72|478.72|483.52|477.52|0
1610125200000|2021-01-08 17:00:00|484.59|478.59|482.66|476.66|484.59|478.59|482.66|476.66|0
1610125500000|2021-01-08 17:05:00|482.63|476.63|483.33|477.33|483.5|477.5|482.33|476.33|0
1610125800000|2021-01-08 17:10:00|483.28|477.28|483.49|477.49|483.57|477.57|482.78|476.78|0
1610126100000|2021-01-08 17:15:00|483.47|477.47|483.84|477.84|483.96|477.96|483.33|477.33|0
1610126400000|2021-01-08 17:20:00|483.85|477.85|485.34|479.34|485.47|479.47|483.85|477.85|0
1610126700000|2021-01-08 17:25:00|485.24|479.24|486.26|480.26|486.3|480.3|485.1|479.1|0
1610127000000|2021-01-08 17:30:00|486.22|480.22|487.68|481.68|487.81|481.81|486.11|480.11|0
1610127300000|2021-01-08 17:35:00|487.66|481.66|486.07|480.07|488.39|482.39|486.06|480.06|0
1610127600000|2021-01-08 17:40:00|486.02|480.02|486.36|480.36|487.66|481.66|486.01|480.01|0
1610127900000|2021-01-08 17:45:00|486.34|480.34|485.02|479.02|486.42|480.42|485.02|479.02|0
1610128200000|2021-01-08 17:50:00|484.99|478.99|484.91|478.91|485.12|479.12|484.5|478.5|0
1610128500000|2021-01-08 17:55:00|484.93|478.93|485.72|479.72|485.85|479.85|484.93|478.93|0
1610128800000|2021-01-08 18:00:00|485.73|479.73|483.19|477.19|485.75|479.75|483.19|477.19|0
1610129100000|2021-01-08 18:05:00|483.22|477.22|483.4|477.4|483.54|477.54|482.65|476.65|0
1610129400000|2021-01-08 18:10:00|483.38|477.38|482.7|476.7|483.95|477.95|482.68|476.68|0
1610129700000|2021-01-08 18:15:00|482.71|476.71|480.78|474.78|483.18|477.18|480.78|474.78|0
1610130000000|2021-01-08 18:20:00|480.79|474.79|478.01|472.01|480.8|474.8|477.71|471.71|0
1610130300000|2021-01-08 18:25:00|478.03|472.03|480|474|480.26|474.26|477.82|471.82|0
1610130600000|2021-01-08 18:30:00|479.99|473.99|478.97|472.97|480.07|474.07|478.92|472.92|0
1610130900000|2021-01-08 18:35:00|478.99|472.99|476.68|470.68|479.01|473.01|475.94|469.94|0
1610131200000|2021-01-08 18:40:00|476.69|470.69|476.09|470.09|476.84|470.84|475.28|469.28|0
1610131500000|2021-01-08 18:45:00|476.25|470.25|477.8|471.8|477.97|471.97|476.23|470.23|0
1610131800000|2021-01-08 18:50:00|477.81|471.81|478.17|472.17|478.54|472.54|477.71|471.71|0
1610132100000|2021-01-08 18:55:00|478.2|472.2|477.72|471.72|478.95|472.95|477.65|471.65|0
1610132400000|2021-01-08 19:00:00|477.74|471.74|479|473|479.29|473.29|477.69|471.69|0
1610132700000|2021-01-08 19:05:00|479.08|473.08|480.67|474.67|480.67|474.67|479.04|473.04|0
1610133000000|2021-01-08 19:10:00|480.68|474.68|480.95|474.95|481.44|475.44|480.63|474.63|0
1610133300000|2021-01-08 19:15:00|480.9|474.9|481.23|475.23|481.57|475.57|480.86|474.86|0
1610133600000|2021-01-08 19:20:00|481.22|475.22|480.44|474.44|481.23|475.23|480.41|474.41|0
1610133900000|2021-01-08 19:25:00|480.43|474.43|481.46|475.46|481.48|475.48|480.41|474.41|0
1610134200000|2021-01-08 19:30:00|481.48|475.48|481.53|475.53|481.67|475.67|480.98|474.98|0
1610134500000|2021-01-08 19:35:00|481.63|475.63|480.98|474.98|481.98|475.98|480.78|474.78|0
1610134800000|2021-01-08 19:40:00|480.96|474.96|480.37|474.37|481.25|475.25|480.09|474.09|0
1610135100000|2021-01-08 19:45:00|480.59|474.59|480.62|474.62|481.05|475.05|480.18|474.18|0
1610135400000|2021-01-08 19:50:00|480.63|474.63|480.79|474.79|481.58|475.58|480.58|474.58|0
1610135700000|2021-01-08 19:55:00|480.93|474.93|480.76|474.76|481.2|475.2|480.12|474.12|0
1610136000000|2021-01-08 20:00:00|480.75|474.75|480.09|474.09|481.42|475.42|480.09|474.09|0
1610136300000|2021-01-08 20:05:00|480.06|474.06|481.07|475.07|481.14|475.14|479.65|473.65|0
1610136600000|2021-01-08 20:10:00|481.06|475.06|480.84|474.84|481.11|475.11|480.27|474.27|0
1610136900000|2021-01-08 20:15:00|480.82|474.82|481.03|475.03|481.07|475.07|480.58|474.58|0
1610137200000|2021-01-08 20:20:00|481.01|475.01|479.55|473.55|481.11|475.11|479.55|473.55|0
1610137500000|2021-01-08 20:25:00|479.53|473.53|480.2|474.2|480.31|474.31|479.53|473.53|0
1610137800000|2021-01-08 20:30:00|480.18|474.18|479.67|473.67|480.18|474.18|479.38|473.38|0
1610138100000|2021-01-08 20:35:00|479.57|473.57|478.56|472.56|479.57|473.57|478.56|472.56|0
1610138400000|2021-01-08 20:40:00|478.5|472.5|479.84|473.84|480.36|474.36|478.48|472.48|0
1610138700000|2021-01-08 20:45:00|479.92|473.92|480.23|474.23|480.62|474.62|479.79|473.79|0
1610139000000|2021-01-08 20:50:00|480.27|474.27|481.51|475.51|481.51|475.51|480.21|474.21|0
1610139300000|2021-01-08 20:55:00|481.57|475.57|481.31|475.31|481.86|475.86|480.83|474.83|0
1610375400000|2021-01-11 14:30:00|476.86|470.86|478.8|472.8|479.04|473.04|476.6|470.6|0
1610375700000|2021-01-11 14:35:00|478.81|472.81|486.65|480.65|487.02|481.02|478.72|472.72|0
1610376000000|2021-01-11 14:40:00|486.75|480.75|487.85|481.85|488.15|482.15|484.97|478.97|0
1610376300000|2021-01-11 14:45:00|487.92|481.92|493.94|487.94|494.69|488.69|487.43|481.43|0
1610376600000|2021-01-11 14:50:00|493.86|487.86|498.52|492.52|501.41|495.41|493.86|487.86|0
1610376900000|2021-01-11 14:55:00|498.53|492.53|500.61|494.61|501.39|495.39|497.44|491.44|0
1610377200000|2021-01-11 15:00:00|500.66|494.66|499.33|493.33|500.91|494.91|497.72|491.72|0
1610377500000|2021-01-11 15:05:00|499.31|493.31|502.75|496.75|502.75|496.75|499.21|493.21|0
1610377800000|2021-01-11 15:10:00|502.74|496.74|501.79|495.79|503.22|497.22|501.32|495.32|0
1610378100000|2021-01-11 15:15:00|501.83|495.83|502.27|496.27|502.27|496.27|499.08|493.08|0
1610378400000|2021-01-11 15:20:00|502.42|496.42|501.16|495.16|502.78|496.78|501.13|495.13|0
1610378700000|2021-01-11 15:25:00|501.11|495.11|500.65|494.65|502.35|496.35|500.64|494.64|0
1610379000000|2021-01-11 15:30:00|500.59|494.59|499.14|493.14|501.31|495.31|498.91|492.91|0
1610379300000|2021-01-11 15:35:00|499.2|493.2|496.46|490.46|499.25|493.25|496.34|490.34|0
1610379600000|2021-01-11 15:40:00|496.35|490.35|498.1|492.1|498.31|492.31|496.29|490.29|0
1610379900000|2021-01-11 15:45:00|498.08|492.08|495.58|489.58|498.38|492.38|495.58|489.58|0
1610380200000|2021-01-11 15:50:00|495.59|489.59|494.86|488.86|495.59|489.59|493.97|487.97|0
1610380500000|2021-01-11 15:55:00|494.83|488.83|500.48|494.48|500.48|494.48|494.83|488.83|0
1610380800000|2021-01-11 16:00:00|500.52|494.52|505.85|499.85|505.85|499.85|500.52|494.52|0
1610381100000|2021-01-11 16:05:00|505.95|499.95|506.58|500.58|506.58|500.58|505.22|499.22|0
1610381400000|2021-01-11 16:10:00|506.59|500.59|503.99|497.99|506.67|500.67|502.79|496.79|0
1610381700000|2021-01-11 16:15:00|504.18|498.18|502.3|496.3|504.77|498.77|501.93|495.93|0
1610382000000|2021-01-11 16:20:00|502.25|496.25|505.65|499.65|505.74|499.74|502.25|496.25|0
1610382300000|2021-01-11 16:25:00|505.66|499.66|506.63|500.63|506.83|500.83|505.36|499.36|0
1610382600000|2021-01-11 16:30:00|506.62|500.62|505.32|499.32|506.63|500.63|503.9|497.9|0
1610382900000|2021-01-11 16:35:00|504.76|498.76|507.05|501.05|507.05|501.05|504.71|498.71|0
1610383200000|2021-01-11 16:40:00|507.03|501.03|510.01|504.01|510.06|504.06|506.55|500.55|0
1610383500000|2021-01-11 16:45:00|509.98|503.98|508.27|502.27|510.51|504.51|508.17|502.17|0
1610383800000|2021-01-11 16:50:00|508.32|502.32|511.34|505.34|511.52|505.52|508.32|502.32|0
1610384100000|2021-01-11 16:55:00|511.35|505.35|511.98|505.98|512.88|506.88|510.77|504.77|0
1610384400000|2021-01-11 17:00:00|511.94|505.94|512.99|506.99|513.06|507.06|511.94|505.94|0
1610384700000|2021-01-11 17:05:00|512.97|506.97|509.95|503.95|512.97|506.97|508.27|502.27|0
1610385000000|2021-01-11 17:10:00|509.96|503.96|509.12|503.12|510.18|504.18|508.83|502.83|0
1610385300000|2021-01-11 17:15:00|509.06|503.06|509.41|503.41|509.5|503.5|508.75|502.75|0
1610385600000|2021-01-11 17:20:00|509.33|503.33|510.56|504.56|511.01|505.01|509.25|503.25|0
1610385900000|2021-01-11 17:25:00|510.53|504.53|509.35|503.35|510.99|504.99|508.89|502.89|0
1610386200000|2021-01-11 17:30:00|509.34|503.34|509.97|503.97|510.14|504.14|508.83|502.83|0
1610386500000|2021-01-11 17:35:00|509.98|503.98|511.16|505.16|511.16|505.16|509.98|503.98|0
1610386800000|2021-01-11 17:40:00|511.18|505.18|510.1|504.1|511.24|505.24|510.1|504.1|0
1610387100000|2021-01-11 17:45:00|510.04|504.04|510.4|504.4|510.4|504.4|509.52|503.52|0
1610387400000|2021-01-11 17:50:00|510.43|504.43|511.16|505.16|511.43|505.43|510.26|504.26|0
1610387700000|2021-01-11 17:55:00|511.26|505.26|509.16|503.16|511.42|505.42|508.91|502.91|0
1610388000000|2021-01-11 18:00:00|509.14|503.14|509.16|503.16|509.85|503.85|508.81|502.81|0
1610388300000|2021-01-11 18:05:00|509.17|503.17|508.21|502.21|509.38|503.38|507.94|501.94|0
1610388600000|2021-01-11 18:10:00|508.19|502.19|508.44|502.44|508.62|502.62|507.93|501.93|0
1610388900000|2021-01-11 18:15:00|508.39|502.39|508.71|502.71|508.76|502.76|507.7|501.7|0
1610389200000|2021-01-11 18:20:00|508.72|502.72|509.07|503.07|509.17|503.17|508.2|502.2|0
1610389500000|2021-01-11 18:25:00|509.4|503.4|507.83|501.83|509.47|503.47|507.7|501.7|0
1610389800000|2021-01-11 18:30:00|507.86|501.86|507.62|501.62|508.01|502.01|507.03|501.03|0
1610390100000|2021-01-11 18:35:00|507.73|501.73|507.04|501.04|507.87|501.87|507.02|501.02|0
1610390400000|2021-01-11 18:40:00|507.03|501.03|505.7|499.7|507.03|501.03|505.58|499.58|0
1610390700000|2021-01-11 18:45:00|505.69|499.69|505.11|499.11|505.84|499.84|504.81|498.81|0
1610391000000|2021-01-11 18:50:00|505.1|499.1|505.77|499.77|505.83|499.83|504.96|498.96|0
1610391300000|2021-01-11 18:55:00|505.79|499.79|505.3|499.3|506|500|505.29|499.29|0
1610391600000|2021-01-11 19:00:00|505.31|499.31|504.89|498.89|505.53|499.53|504.06|498.06|0
1610391900000|2021-01-11 19:05:00|504.88|498.88|503.61|497.61|505.09|499.09|503.54|497.54|0
1610392200000|2021-01-11 19:10:00|503.62|497.62|503.32|497.32|503.83|497.83|503.13|497.13|0
1610392500000|2021-01-11 19:15:00|503.35|497.35|501.96|495.96|503.54|497.54|501.96|495.96|0
1610392800000|2021-01-11 19:20:00|501.9|495.9|501.24|495.24|502.03|496.03|500.4|494.4|0
1610393100000|2021-01-11 19:25:00|501.22|495.22|501.41|495.41|501.64|495.64|500.89|494.89|0
1610393400000|2021-01-11 19:30:00|501.42|495.42|500.67|494.67|501.66|495.66|500.58|494.58|0
1610393700000|2021-01-11 19:35:00|500.58|494.58|500.21|494.21|500.58|494.58|499.99|493.99|0
1610394000000|2021-01-11 19:40:00|500.23|494.23|501.4|495.4|501.43|495.43|500.23|494.23|0
1610394300000|2021-01-11 19:45:00|501.38|495.38|500.77|494.77|501.41|495.41|500.58|494.58|0
1610394600000|2021-01-11 19:50:00|500.78|494.78|501.92|495.92|501.92|495.92|500.41|494.41|0
1610394900000|2021-01-11 19:55:00|501.96|495.96|503.2|497.2|503.3|497.3|501.94|495.94|0
1610395200000|2021-01-11 20:00:00|503.21|497.21|503.8|497.8|503.99|497.99|502.8|496.8|0
1610395500000|2021-01-11 20:05:00|503.86|497.86|503.38|497.38|503.91|497.91|503.33|497.33|0
1610395800000|2021-01-11 20:10:00|503.35|497.35|503.21|497.21|503.39|497.39|502.77|496.77|0
1610396100000|2021-01-11 20:15:00|503.25|497.25|503.11|497.11|503.73|497.73|502.82|496.82|0
1610396400000|2021-01-11 20:20:00|503.1|497.1|501.83|495.83|503.22|497.22|501.73|495.73|0
1610396700000|2021-01-11 20:25:00|501.84|495.84|501.44|495.44|502.06|496.06|501.41|495.41|0
1610397000000|2021-01-11 20:30:00|501.42|495.42|502.24|496.24|502.84|496.84|501.37|495.37|0
1610397300000|2021-01-11 20:35:00|502.25|496.25|503.27|497.27|503.42|497.42|502.25|496.25|0
1610397600000|2021-01-11 20:40:00|503.2|497.2|501.49|495.49|503.2|497.2|501.3|495.3|0
1610397900000|2021-01-11 20:45:00|501.55|495.55|501.91|495.91|502.18|496.18|501.25|495.25|0
1610398200000|2021-01-11 20:50:00|502.06|496.06|502.53|496.53|503.17|497.17|502.06|496.06|0
1610398500000|2021-01-11 20:55:00|502.51|496.51|502.88|496.88|502.98|496.98|502.16|496.16|0
1610461800000|2021-01-12 14:30:00|501.27|495.27|502.43|496.43|502.45|496.45|500.75|494.75|0
1610462100000|2021-01-12 14:35:00|502.46|496.46|503.81|497.81|504.01|498.01|499.56|493.56|0
1610462400000|2021-01-12 14:40:00|503.8|497.8|508.85|502.85|508.93|502.93|502.6|496.6|0
1610462700000|2021-01-12 14:45:00|508.84|502.84|513.47|507.47|513.82|507.82|508.76|502.76|0
1610463000000|2021-01-12 14:50:00|513.49|507.49|513.49|507.49|513.86|507.86|510.4|504.4|0
1610463300000|2021-01-12 14:55:00|513.52|507.52|516.67|510.67|516.67|510.67|512.95|506.95|0
1610463600000|2021-01-12 15:00:00|516.69|510.69|516.22|510.22|516.72|510.72|513.61|507.61|0
1610463900000|2021-01-12 15:05:00|516.11|510.11|514.66|508.66|516.11|510.11|514.29|508.29|0
1610464200000|2021-01-12 15:10:00|514.62|508.62|510.67|504.67|515.13|509.13|510.67|504.67|0
1610464500000|2021-01-12 15:15:00|510.62|504.62|514.29|508.29|514.46|508.46|510.16|504.16|0
1610464800000|2021-01-12 15:20:00|514.3|508.3|513.98|507.98|514.76|508.76|512.76|506.76|0
1610465100000|2021-01-12 15:25:00|512.38|506.38|510.01|504.01|513.09|507.09|509.69|503.69|0
1610465400000|2021-01-12 15:30:00|510.11|504.11|507.39|501.39|511.04|505.04|507.17|501.17|0
1610465700000|2021-01-12 15:35:00|507.27|501.27|507.27|501.27|507.61|501.61|505.49|499.49|0
1610466000000|2021-01-12 15:40:00|507.28|501.28|508.69|502.69|509.01|503.01|506.87|500.87|0
1610466300000|2021-01-12 15:45:00|508.71|502.71|505.58|499.58|509.23|503.23|505.48|499.48|0
1610466600000|2021-01-12 15:50:00|505.6|499.6|507.39|501.39|507.42|501.42|505.59|499.59|0
1610466900000|2021-01-12 15:55:00|507.4|501.4|507.77|501.77|508.1|502.1|507.2|501.2|0
1610467200000|2021-01-12 16:00:00|507.8|501.8|509.01|503.01|509.04|503.04|507.78|501.78|0
1610467500000|2021-01-12 16:05:00|509.03|503.03|510.01|504.01|510.61|504.61|509.03|503.03|0
1610467800000|2021-01-12 16:10:00|510.03|504.03|510.03|504.03|511.42|505.42|510.03|504.03|0
1610468100000|2021-01-12 16:15:00|509.89|503.89|511.03|505.03|511.32|505.32|509.61|503.61|0
1610468400000|2021-01-12 16:20:00|511.05|505.05|509.99|503.99|511.05|505.05|509.54|503.54|0
1610468700000|2021-01-12 16:25:00|509.98|503.98|510.29|504.29|510.86|504.86|509.45|503.45|0
1610469000000|2021-01-12 16:30:00|510.28|504.28|510.99|504.99|511.01|505.01|509.82|503.82|0
1610469300000|2021-01-12 16:35:00|511|505|511.8|505.8|512.43|506.43|510.91|504.91|0
1610469600000|2021-01-12 16:40:00|511.79|505.79|509.34|503.34|511.82|505.82|509.31|503.31|0
1610469900000|2021-01-12 16:45:00|509.4|503.4|510.34|504.34|510.86|504.86|509.38|503.38|0
1610470200000|2021-01-12 16:50:00|510.35|504.35|506.64|500.64|510.35|504.35|506.37|500.37|0
1610470500000|2021-01-12 16:55:00|506.63|500.63|507.62|501.62|508.12|502.12|506.63|500.63|0
1610470800000|2021-01-12 17:00:00|507.59|501.59|507.73|501.73|508.37|502.37|507.29|501.29|0
1610471100000|2021-01-12 17:05:00|507.72|501.72|506.01|500.01|507.72|501.72|505.61|499.61|0
1610471400000|2021-01-12 17:10:00|506.07|500.07|504.26|498.26|506.07|500.07|504.26|498.26|0
1610471700000|2021-01-12 17:15:00|504.24|498.24|504.18|498.18|504.36|498.36|502.55|496.55|0
1610472000000|2021-01-12 17:20:00|504.19|498.19|501.06|495.06|504.27|498.27|501.05|495.05|0
1610472300000|2021-01-12 17:25:00|501.1|495.1|502.55|496.55|502.55|496.55|501|495|0
1610472600000|2021-01-12 17:30:00|502.53|496.53|502.86|496.86|503.04|497.04|502.25|496.25|0
1610472900000|2021-01-12 17:35:00|502.87|496.87|504.1|498.1|504.1|498.1|502.69|496.69|0
1610473200000|2021-01-12 17:40:00|504.08|498.08|502.98|496.98|504.19|498.19|502.98|496.98|0
1610473500000|2021-01-12 17:45:00|502.99|496.99|503.11|497.11|503.19|497.19|502.63|496.63|0
1610473800000|2021-01-12 17:50:00|503.13|497.13|505.36|499.36|505.79|499.79|503.11|497.11|0
1610474100000|2021-01-12 17:55:00|505.38|499.38|504.27|498.27|505.45|499.45|504.03|498.03|0
1610474400000|2021-01-12 18:00:00|504.28|498.28|505.2|499.2|505.26|499.26|504.25|498.25|0
1610474700000|2021-01-12 18:05:00|505.22|499.22|505.34|499.34|505.93|499.93|505.14|499.14|0
1610475000000|2021-01-12 18:10:00|505.33|499.33|505.54|499.54|505.93|499.93|505.31|499.31|0
1610475300000|2021-01-12 18:15:00|505.48|499.48|505.62|499.62|505.77|499.77|505.31|499.31|0
1610475600000|2021-01-12 18:20:00|505.58|499.58|504.99|498.99|505.81|499.81|504.99|498.99|0
1610475900000|2021-01-12 18:25:00|504.97|498.97|504.99|498.99|505.31|499.31|504.62|498.62|0
1610476200000|2021-01-12 18:30:00|504.95|498.95|505.03|499.03|505.07|499.07|504.45|498.45|0
1610476500000|2021-01-12 18:35:00|505.13|499.13|505.1|499.1|505.15|499.15|504.45|498.45|0
1610476800000|2021-01-12 18:40:00|505.16|499.16|505.2|499.2|505.69|499.69|505.1|499.1|0
1610477100000|2021-01-12 18:45:00|505.14|499.14|504.76|498.76|505.48|499.48|504.35|498.35|0
1610477400000|2021-01-12 18:50:00|504.75|498.75|504.74|498.74|505.3|499.3|504.5|498.5|0
1610477700000|2021-01-12 18:55:00|504.73|498.73|503.93|497.93|505.37|499.37|503.91|497.91|0
1610478000000|2021-01-12 19:00:00|503.95|497.95|504.51|498.51|504.69|498.69|503.95|497.95|0
1610478300000|2021-01-12 19:05:00|504.48|498.48|504.49|498.49|504.92|498.92|504.36|498.36|0
1610478600000|2021-01-12 19:10:00|504.76|498.76|502.51|496.51|504.84|498.84|502.5|496.5|0
1610478900000|2021-01-12 19:15:00|502.52|496.52|503.51|497.51|503.51|497.51|502.32|496.32|0
1610479200000|2021-01-12 19:20:00|503.52|497.52|504.02|498.02|504.02|498.02|503.15|497.15|0
1610479500000|2021-01-12 19:25:00|504.01|498.01|505.03|499.03|505.09|499.09|503.99|497.99|0
1610479800000|2021-01-12 19:30:00|505.09|499.09|505.92|499.92|505.92|499.92|505.03|499.03|0
1610480100000|2021-01-12 19:35:00|505.98|499.98|505.76|499.76|506.17|500.17|505.1|499.1|0
1610480400000|2021-01-12 19:40:00|505.68|499.68|505.55|499.55|506.03|500.03|505.54|499.54|0
1610480700000|2021-01-12 19:45:00|505.56|499.56|505.93|499.93|506.26|500.26|504.79|498.79|0
1610481000000|2021-01-12 19:50:00|505.91|499.91|505.13|499.13|505.99|499.99|505.08|499.08|0
1610481300000|2021-01-12 19:55:00|505.16|499.16|506.11|500.11|506.11|500.11|504.93|498.93|0
1610481600000|2021-01-12 20:00:00|506.09|500.09|506.43|500.43|506.54|500.54|505.78|499.78|0
1610481900000|2021-01-12 20:05:00|506.41|500.41|506.93|500.93|507.09|501.09|506.01|500.01|0
1610482200000|2021-01-12 20:10:00|506.94|500.94|507.24|501.24|507.32|501.32|506.84|500.84|0
1610482500000|2021-01-12 20:15:00|507.23|501.23|508.01|502.01|508.05|502.05|507.07|501.07|0
1610482800000|2021-01-12 20:20:00|508.02|502.02|509.41|503.41|509.77|503.77|508.02|502.02|0
1610483100000|2021-01-12 20:25:00|509.42|503.42|509.41|503.41|510.15|504.15|509.38|503.38|0
1610483400000|2021-01-12 20:30:00|509.4|503.4|509.12|503.12|509.77|503.77|509.07|503.07|0
1610483700000|2021-01-12 20:35:00|509.28|503.28|510.38|504.38|510.68|504.68|509.18|503.18|0
1610484000000|2021-01-12 20:40:00|510.33|504.33|509.82|503.82|510.4|504.4|509.82|503.82|0
1610484300000|2021-01-12 20:45:00|509.85|503.85|509.56|503.56|510.06|504.06|509.42|503.42|0
1610484600000|2021-01-12 20:50:00|509.52|503.52|510.17|504.17|510.42|504.42|509.49|503.49|0
1610484900000|2021-01-12 20:55:00|510.14|504.14|509.62|503.62|510.49|504.49|509.62|503.62|0
1610548200000|2021-01-13 14:30:00|509.91|503.91|509.68|503.68|511|505|508.75|502.75|0
1610548500000|2021-01-13 14:35:00|509.7|503.7|516.03|510.03|516.62|510.62|509.45|503.45|0
1610548800000|2021-01-13 14:40:00|515.85|509.85|518.84|512.84|519.88|513.88|515.76|509.76|0
1610549100000|2021-01-13 14:45:00|518.85|512.85|522.01|516.01|524.46|518.46|518.26|512.26|0
1610549400000|2021-01-13 14:50:00|522.02|516.02|524.15|518.15|525.03|519.03|521.88|515.88|0
1610549700000|2021-01-13 14:55:00|524.09|518.09|524.32|518.32|525.11|519.11|523.93|517.93|0
1610550000000|2021-01-13 15:00:00|524.43|518.43|519.49|513.49|525.45|519.45|519.49|513.49|0
1610550300000|2021-01-13 15:05:00|519.48|513.48|522.11|516.11|522.12|516.12|518.2|512.2|0
1610550600000|2021-01-13 15:10:00|521.94|515.94|523.57|517.57|524|518|521.73|515.73|0
1610550900000|2021-01-13 15:15:00|523.51|517.51|523.38|517.38|523.51|517.51|521.6|515.6|0
1610551200000|2021-01-13 15:20:00|523.5|517.5|525.32|519.32|525.66|519.66|522.47|516.47|0
1610551500000|2021-01-13 15:25:00|525.29|519.29|524.92|518.92|526.23|520.23|524.63|518.63|0
1610551800000|2021-01-13 15:30:00|524.93|518.93|524.46|518.46|524.97|518.97|523.5|517.5|0
1610552100000|2021-01-13 15:35:00|524.48|518.48|525.68|519.68|525.9|519.9|524.46|518.46|0
1610552400000|2021-01-13 15:40:00|525.69|519.69|526.11|520.11|526.86|520.86|525.67|519.67|0
1610552700000|2021-01-13 15:45:00|526.23|520.23|523.49|517.49|526.23|520.23|523.49|517.49|0
1610553000000|2021-01-13 15:50:00|523.47|517.47|525.18|519.18|525.29|519.29|523.16|517.16|0
1610553300000|2021-01-13 15:55:00|524.89|518.89|525.55|519.55|526.35|520.35|523.87|517.87|0
1610553600000|2021-01-13 16:00:00|525.54|519.54|526.74|520.74|526.98|520.98|525.54|519.54|0
1610553900000|2021-01-13 16:05:00|526.75|520.75|528.48|522.48|528.51|522.51|526.75|520.75|0
1610554200000|2021-01-13 16:10:00|528.46|522.46|529.44|523.44|529.68|523.68|527.35|521.35|0
1610554500000|2021-01-13 16:15:00|529.45|523.45|529.28|523.28|530.92|524.92|529.2|523.2|0
1610554800000|2021-01-13 16:20:00|528.9|522.9|528.68|522.68|529.83|523.83|528.41|522.41|0
1610555100000|2021-01-13 16:25:00|528.72|522.72|530.08|524.08|530.7|524.7|528.61|522.61|0
1610555400000|2021-01-13 16:30:00|530.22|524.22|533.85|527.85|533.89|527.89|530.21|524.21|0
1610555700000|2021-01-13 16:35:00|533.86|527.86|538.9|532.9|538.9|532.9|533.86|527.86|0
1610556000000|2021-01-13 16:40:00|538.91|532.91|540.19|534.19|541.88|535.88|538.7|532.7|0
1610556300000|2021-01-13 16:45:00|540.17|534.17|537.76|531.76|540.4|534.4|536.61|530.61|0
1610556600000|2021-01-13 16:50:00|537.91|531.91|535.91|529.91|538.63|532.63|535.79|529.79|0
1610556900000|2021-01-13 16:55:00|535.92|529.92|538.16|532.16|538.16|532.16|533.89|527.89|0
1610557200000|2021-01-13 17:00:00|538.15|532.15|537.46|531.46|538.16|532.16|536.56|530.56|0
1610557500000|2021-01-13 17:05:00|537.42|531.42|540.49|534.49|541.24|535.24|537.42|531.42|0
1610557800000|2021-01-13 17:10:00|540.5|534.5|541.31|535.31|542.12|536.12|540.34|534.34|0
1610558100000|2021-01-13 17:15:00|541.29|535.29|543.41|537.41|543.5|537.5|541.23|535.23|0
1610558400000|2021-01-13 17:20:00|543.38|537.38|540.98|534.98|543.38|537.38|540.63|534.63|0
1610558700000|2021-01-13 17:25:00|540.95|534.95|538.76|532.76|540.95|534.95|537.42|531.42|0
1610559000000|2021-01-13 17:30:00|538.75|532.75|535.91|529.91|539.45|533.45|535.41|529.41|0
1610559300000|2021-01-13 17:35:00|535.87|529.87|536.88|530.88|536.99|530.99|535.8|529.8|0
1610559600000|2021-01-13 17:40:00|536.89|530.89|535.72|529.72|537.12|531.12|534.81|528.81|0
1610559900000|2021-01-13 17:45:00|535.78|529.78|539.87|533.87|539.87|533.87|535.59|529.59|0
1610560200000|2021-01-13 17:50:00|539.76|533.76|539.55|533.55|541.19|535.19|539.38|533.38|0
1610560500000|2021-01-13 17:55:00|539.58|533.58|542.57|536.57|543|537|539.51|533.51|0
1610560800000|2021-01-13 18:00:00|542.61|536.61|540.5|534.5|542.65|536.65|539.97|533.97|0
1610561100000|2021-01-13 18:05:00|540.52|534.52|541.64|535.64|542.82|536.82|540.44|534.44|0
1610561400000|2021-01-13 18:10:00|541.63|535.63|542.73|536.73|543.2|537.2|541.19|535.19|0
1610561700000|2021-01-13 18:15:00|542.75|536.75|539.35|533.35|543.32|537.32|539.12|533.12|0
1610562000000|2021-01-13 18:20:00|539.3|533.3|538.19|532.19|539.56|533.56|538.03|532.03|0
1610562300000|2021-01-13 18:25:00|538.11|532.11|537.11|531.11|538.45|532.45|536.51|530.51|0
1610562600000|2021-01-13 18:30:00|537.12|531.12|538.07|532.07|538.25|532.25|536.77|530.77|0
1610562900000|2021-01-13 18:35:00|538.15|532.15|537.81|531.81|539.13|533.13|537.58|531.58|0
1610563200000|2021-01-13 18:40:00|537.9|531.9|539.05|533.05|539.05|533.05|537.84|531.84|0
1610563500000|2021-01-13 18:45:00|539.06|533.06|539.85|533.85|540.02|534.02|538.74|532.74|0
1610563800000|2021-01-13 18:50:00|539.87|533.87|539.87|533.87|540.17|534.17|539.48|533.48|0
1610564100000|2021-01-13 18:55:00|539.93|533.93|538.61|532.61|540.1|534.1|538.61|532.61|0
1610564400000|2021-01-13 19:00:00|538.55|532.55|540.04|534.04|540.11|534.11|538.42|532.42|0
1610564700000|2021-01-13 19:05:00|540.02|534.02|539.77|533.77|540.07|534.07|538.26|532.26|0
1610565000000|2021-01-13 19:10:00|539.76|533.76|540.53|534.53|540.59|534.59|539.56|533.56|0
1610565300000|2021-01-13 19:15:00|540.51|534.51|541.39|535.39|541.79|535.79|540.08|534.08|0
1610565600000|2021-01-13 19:20:00|541.48|535.48|541.21|535.21|542.42|536.42|540.71|534.71|0
1610565900000|2021-01-13 19:25:00|541.2|535.2|539.62|533.62|541.33|535.33|539.56|533.56|0
1610566200000|2021-01-13 19:30:00|539.55|533.55|540.25|534.25|540.53|534.53|538.54|532.54|0
1610566500000|2021-01-13 19:35:00|540.29|534.29|540.79|534.79|540.92|534.92|539.94|533.94|0
1610566800000|2021-01-13 19:40:00|540.68|534.68|539.74|533.74|541.31|535.31|539.48|533.48|0
1610567100000|2021-01-13 19:45:00|539.75|533.75|540|534|540.35|534.35|539.46|533.46|0
1610567400000|2021-01-13 19:50:00|539.95|533.95|539.85|533.85|540.73|534.73|539.68|533.68|0
1610567700000|2021-01-13 19:55:00|539.82|533.82|538.72|532.72|539.88|533.88|538.31|532.31|0
1610568000000|2021-01-13 20:00:00|538.75|532.75|535.9|529.9|538.81|532.81|535.61|529.61|0
1610568300000|2021-01-13 20:05:00|535.85|529.85|536.03|530.03|536.56|530.56|535.73|529.73|0
1610568600000|2021-01-13 20:10:00|536.02|530.02|536.19|530.19|536.48|530.48|535.47|529.47|0
1610568900000|2021-01-13 20:15:00|536.26|530.26|535.17|529.17|536.38|530.38|534.85|528.85|0
1610569200000|2021-01-13 20:20:00|535.14|529.14|533.95|527.95|535.24|529.24|533.73|527.73|0
1610569500000|2021-01-13 20:25:00|534.09|528.09|532.18|526.18|534.25|528.25|532.12|526.12|0
1610569800000|2021-01-13 20:30:00|532.08|526.08|533.26|527.26|533.26|527.26|530.61|524.61|0
1610570100000|2021-01-13 20:35:00|533.21|527.21|533.1|527.1|533.87|527.87|533|527|0
1610570400000|2021-01-13 20:40:00|533.12|527.12|534.72|528.72|534.74|528.74|533.12|527.12|0
1610570700000|2021-01-13 20:45:00|534.66|528.66|532.52|526.52|534.74|528.74|532.4|526.4|0
1610571000000|2021-01-13 20:50:00|532.54|526.54|533.21|527.21|534.22|528.22|532.54|526.54|0
1610571300000|2021-01-13 20:55:00|533.18|527.18|533.79|527.79|534.05|528.05|533.06|527.06|0
1610634600000|2021-01-14 14:30:00|554.48|548.48|553.84|547.84|556.64|550.64|553.8|547.8|0
1610634900000|2021-01-14 14:35:00|553.9|547.9|562.51|556.51|562.6|556.6|552.62|546.62|0
1610635200000|2021-01-14 14:40:00|562.68|556.68|562.07|556.07|564.28|558.28|560.05|554.05|0
1610635500000|2021-01-14 14:45:00|562.05|556.05|569.36|563.36|569.46|563.46|561.89|555.89|0
1610635800000|2021-01-14 14:50:00|569.34|563.34|567.53|561.53|571.65|565.65|567.53|561.53|0
1610636100000|2021-01-14 14:55:00|567.38|561.38|571.09|565.09|574.11|568.11|566.98|560.98|0
1610636400000|2021-01-14 15:00:00|571.21|565.21|565.48|559.48|571.21|565.21|562.7|556.7|0
1610636700000|2021-01-14 15:05:00|565.54|559.54|565.11|559.11|568.6|562.6|564.01|558.01|0
1610637000000|2021-01-14 15:10:00|564.92|558.92|565.17|559.17|566.49|560.49|563.89|557.89|0
1610637300000|2021-01-14 15:15:00|565.33|559.33|570.86|564.86|570.86|564.86|564.85|558.85|0
1610637600000|2021-01-14 15:20:00|570.85|564.85|568.9|562.9|570.97|564.97|567.1|561.1|0
1610637900000|2021-01-14 15:25:00|568.95|562.95|570.39|564.39|570.96|564.96|568.57|562.57|0
1610638200000|2021-01-14 15:30:00|570.46|564.46|570.64|564.64|571.85|565.85|569.87|563.87|0
1610638500000|2021-01-14 15:35:00|570.81|564.81|566.94|560.94|572.14|566.14|566.22|560.22|0
1610638800000|2021-01-14 15:40:00|566.98|560.98|568.81|562.81|568.98|562.98|566.74|560.74|0
1610639100000|2021-01-14 15:45:00|568.79|562.79|572.07|566.07|572.68|566.68|568.09|562.09|0
1610639400000|2021-01-14 15:50:00|572.09|566.09|572.35|566.35|572.35|566.35|570.02|564.02|0
1610639700000|2021-01-14 15:55:00|572.41|566.41|574.41|568.41|576.09|570.09|572.33|566.33|0
1610640000000|2021-01-14 16:00:00|574.43|568.43|572.84|566.84|575.6|569.6|572.4|566.4|0
1610640300000|2021-01-14 16:05:00|572.81|566.81|573.1|567.1|574.03|568.03|571.84|565.84|0
1610640600000|2021-01-14 16:10:00|573.19|567.19|572.15|566.15|574.49|568.49|571.59|565.59|0
1610640900000|2021-01-14 16:15:00|572.28|566.28|575.63|569.63|575.66|569.66|571.54|565.54|0
1610641200000|2021-01-14 16:20:00|575.6|569.6|577.12|571.12|577.12|571.12|574.72|568.72|0
1610641500000|2021-01-14 16:25:00|577.15|571.15|580|574|580.73|574.73|576.55|570.55|0
1610641800000|2021-01-14 16:30:00|580.09|574.09|579.8|573.8|581.19|575.19|578.63|572.63|0
1610642100000|2021-01-14 16:35:00|579.83|573.83|583.77|577.77|583.77|577.77|579.39|573.39|0
1610642400000|2021-01-14 16:40:00|583.82|577.82|579.25|573.25|584.46|578.46|578.96|572.96|0
1610642700000|2021-01-14 16:45:00|579.26|573.26|576.69|570.69|579.93|573.93|576.24|570.24|0
1610643000000|2021-01-14 16:50:00|576.66|570.66|574.96|568.96|576.66|570.66|573.3|567.3|0
1610643300000|2021-01-14 16:55:00|574.97|568.97|578.27|572.27|578.43|572.43|574.69|568.69|0
1610643600000|2021-01-14 17:00:00|578.36|572.36|576.35|570.35|579.5|573.5|575.84|569.84|0
1610643900000|2021-01-14 17:05:00|576.32|570.32|577.09|571.09|578.1|572.1|575.18|569.18|0
1610644200000|2021-01-14 17:10:00|577.07|571.07|578.33|572.33|579.12|573.12|577|571|0
1610644500000|2021-01-14 17:15:00|578.38|572.38|578.78|572.78|579.31|573.31|578.2|572.2|0
1610644800000|2021-01-14 17:20:00|578.79|572.79|579.02|573.02|580.79|574.79|578.78|572.78|0
1610645100000|2021-01-14 17:25:00|579.07|573.07|578.78|572.78|579.95|573.95|578.7|572.7|0
1610645400000|2021-01-14 17:30:00|578.79|572.79|577.82|571.82|579.07|573.07|577.76|571.76|0
1610645700000|2021-01-14 17:35:00|577.8|571.8|575.56|569.56|577.8|571.8|574.62|568.62|0
1610646000000|2021-01-14 17:40:00|575.59|569.59|570.7|564.7|575.59|569.59|570.7|564.7|0
1610646300000|2021-01-14 17:45:00|570.73|564.73|569.95|563.95|570.83|564.83|567.8|561.8|0
1610646600000|2021-01-14 17:50:00|569.9|563.9|568.8|562.8|570.74|564.74|568.66|562.66|0
1610646900000|2021-01-14 17:55:00|568.78|562.78|567.4|561.4|569.71|563.71|567.12|561.12|0
1610647200000|2021-01-14 18:00:00|567.52|561.52|570.25|564.25|570.9|564.9|567.29|561.29|0
1610647500000|2021-01-14 18:05:00|570.48|564.48|569.84|563.84|570.52|564.52|568.91|562.91|0
1610647800000|2021-01-14 18:10:00|569.81|563.81|566.51|560.51|569.81|563.81|566.51|560.51|0
1610648100000|2021-01-14 18:15:00|566.63|560.63|565.29|559.29|567.57|561.57|564.67|558.67|0
1610648400000|2021-01-14 18:20:00|565.22|559.22|565.69|559.69|565.77|559.77|564.37|558.37|0
1610648700000|2021-01-14 18:25:00|565.76|559.76|565.7|559.7|566.21|560.21|564.91|558.91|0
1610649000000|2021-01-14 18:30:00|565.86|559.86|568.88|562.88|569.95|563.95|565.67|559.67|0
1610649300000|2021-01-14 18:35:00|568.83|562.83|568.13|562.13|569.58|563.58|567.54|561.54|0
1610649600000|2021-01-14 18:40:00|568.14|562.14|567.53|561.53|568.14|562.14|567.03|561.03|0
1610649900000|2021-01-14 18:45:00|567.67|561.67|569.88|563.88|570.24|564.24|567.35|561.35|0
1610650200000|2021-01-14 18:50:00|569.94|563.94|571.18|565.18|571.46|565.46|569.94|563.94|0
1610650500000|2021-01-14 18:55:00|571.23|565.23|569.87|563.87|571.7|565.7|569.67|563.67|0
1610650800000|2021-01-14 19:00:00|570.13|564.13|575.17|569.17|575.55|569.55|570.13|564.13|0
1610651100000|2021-01-14 19:05:00|575.16|569.16|576.08|570.08|577.75|571.75|575.08|569.08|0
1610651400000|2021-01-14 19:10:00|576.1|570.1|574.84|568.84|577.33|571.33|574.78|568.78|0
1610651700000|2021-01-14 19:15:00|574.87|568.87|575.43|569.43|575.96|569.96|574.86|568.86|0
1610652000000|2021-01-14 19:20:00|575.2|569.2|575.96|569.96|576.44|570.44|575.2|569.2|0
1610652300000|2021-01-14 19:25:00|575.92|569.92|572.4|566.4|575.92|569.92|572.33|566.33|0
1610652600000|2021-01-14 19:30:00|572.34|566.34|573.69|567.69|573.83|567.83|572.17|566.17|0
1610652900000|2021-01-14 19:35:00|573.75|567.75|576.34|570.34|576.41|570.41|573.75|567.75|0
1610653200000|2021-01-14 19:40:00|576.57|570.57|575.07|569.07|576.74|570.74|575.07|569.07|0
1610653500000|2021-01-14 19:45:00|574.99|568.99|573.77|567.77|575.16|569.16|573.25|567.25|0
1610653800000|2021-01-14 19:50:00|573.81|567.81|574.46|568.46|574.49|568.49|573.13|567.13|0
1610654100000|2021-01-14 19:55:00|574.52|568.52|575.7|569.7|575.78|569.78|574.36|568.36|0
1610654400000|2021-01-14 20:00:00|575.77|569.77|578.91|572.91|578.97|572.97|575.76|569.76|0
1610654700000|2021-01-14 20:05:00|578.92|572.92|580.39|574.39|580.54|574.54|578.79|572.79|0
1610655000000|2021-01-14 20:10:00|580.28|574.28|577.96|571.96|580.85|574.85|577.69|571.69|0
1610655300000|2021-01-14 20:15:00|577.93|571.93|575.25|569.25|578.4|572.4|575.09|569.09|0
1610655600000|2021-01-14 20:20:00|575.29|569.29|576.33|570.33|576.35|570.35|574.89|568.89|0
1610655900000|2021-01-14 20:25:00|576.31|570.31|575.68|569.68|576.31|570.31|575.12|569.12|0
1610656200000|2021-01-14 20:30:00|575.72|569.72|577.08|571.08|577.7|571.7|575.64|569.64|0
1610656500000|2021-01-14 20:35:00|577.23|571.23|579.73|573.73|579.79|573.79|577.23|571.23|0
1610656800000|2021-01-14 20:40:00|579.82|573.82|582.08|576.08|582.14|576.14|579.07|573.07|0
1610657100000|2021-01-14 20:45:00|582.09|576.09|581.8|575.8|584.26|578.26|581.64|575.64|0
1610657400000|2021-01-14 20:50:00|581.73|575.73|580.82|574.82|582.24|576.24|580.8|574.8|0
1610657700000|2021-01-14 20:55:00|580.83|574.83|582.55|576.55|582.59|576.59|580.64|574.64|0
1610721000000|2021-01-15 14:30:00|601.26|595.26|594.2|588.2|601.26|595.26|594.2|588.2|0
1610721300000|2021-01-15 14:35:00|594.08|588.08|600.41|594.41|602.67|596.67|591.3|585.3|0
1610721600000|2021-01-15 14:40:00|600.49|594.49|607.95|601.95|609.92|603.92|600.3|594.3|0
1610721900000|2021-01-15 14:45:00|607.84|601.84|609.49|603.49|611.53|605.53|606.72|600.72|0
1610722200000|2021-01-15 14:50:00|609.52|603.52|605.2|599.2|611.32|605.32|603.02|597.02|0
1610722500000|2021-01-15 14:55:00|605.19|599.19|599.79|593.79|605.21|599.21|599.79|593.79|0
1610722800000|2021-01-15 15:00:00|599.82|593.82|598.4|592.4|600.87|594.87|597.12|591.12|0
1610723100000|2021-01-15 15:05:00|598.62|592.62|586.64|580.64|600.28|594.28|586.57|580.57|0
1610723400000|2021-01-15 15:10:00|586.73|580.73|585.81|579.81|590.74|584.74|584.76|578.76|0
1610723700000|2021-01-15 15:15:00|585.58|579.58|586.94|580.94|591.17|585.17|584.64|578.64|0
1610724000000|2021-01-15 15:20:00|587.05|581.05|574.81|568.81|587.11|581.11|573.97|567.97|0
1610724300000|2021-01-15 15:25:00|574.74|568.74|582.22|576.22|582.29|576.29|570.64|564.64|0
1610724600000|2021-01-15 15:30:00|582.28|576.28|587.46|581.46|587.84|581.84|581.7|575.7|0
1610724900000|2021-01-15 15:35:00|587.39|581.39|585.81|579.81|590.06|584.06|584.76|578.76|0
1610725200000|2021-01-15 15:40:00|585.77|579.77|589.12|583.12|589.13|583.13|582.16|576.16|0
1610725500000|2021-01-15 15:45:00|589.23|583.23|592.82|586.82|593.41|587.41|587.79|581.79|0
1610725800000|2021-01-15 15:50:00|592.71|586.71|592.69|586.69|593.74|587.74|591.73|585.73|0
1610726100000|2021-01-15 15:55:00|592.58|586.58|586.86|580.86|592.59|586.59|585.72|579.72|0
1610726400000|2021-01-15 16:00:00|587.01|581.01|582.77|576.77|587.48|581.48|582.6|576.6|0
1610726700000|2021-01-15 16:05:00|582.73|576.73|582.74|576.74|585.12|579.12|581.8|575.8|0
1610727000000|2021-01-15 16:10:00|582.75|576.75|583.49|577.49|584.23|578.23|581.59|575.59|0
1610727300000|2021-01-15 16:15:00|583.48|577.48|587.58|581.58|587.66|581.66|582.96|576.96|0
1610727600000|2021-01-15 16:20:00|587.55|581.55|587.2|581.2|588.98|582.98|586.93|580.93|0
1610727900000|2021-01-15 16:25:00|587.22|581.22|586.04|580.04|587.22|581.22|585.23|579.23|0
1610728200000|2021-01-15 16:30:00|586.05|580.05|589.13|583.13|591.8|585.8|586.05|580.05|0
1610728500000|2021-01-15 16:35:00|589.15|583.15|588.87|582.87|590.71|584.71|588.7|582.7|0
1610728800000|2021-01-15 16:40:00|588.79|582.79|589.19|583.19|590.54|584.54|588.79|582.79|0
1610729100000|2021-01-15 16:45:00|589.13|583.13|588.05|582.05|589.15|583.15|586.74|580.74|0
1610729400000|2021-01-15 16:50:00|588.06|582.06|587.13|581.13|588.06|582.06|585.9|579.9|0
1610729700000|2021-01-15 16:55:00|586.93|580.93|583.68|577.68|587.19|581.19|583.16|577.16|0
1610730000000|2021-01-15 17:00:00|583.65|577.65|581.83|575.83|583.65|577.65|580.42|574.42|0
1610730300000|2021-01-15 17:05:00|581.84|575.84|582.39|576.39|583.19|577.19|580.58|574.58|0
1610730600000|2021-01-15 17:10:00|582.4|576.4|583.05|577.05|583.27|577.27|579.69|573.69|0
1610730900000|2021-01-15 17:15:00|583.06|577.06|583.52|577.52|584.51|578.51|582.3|576.3|0
1610731200000|2021-01-15 17:20:00|583.57|577.57|583.02|577.02|584.45|578.45|582.77|576.77|0
1610731500000|2021-01-15 17:25:00|583.2|577.2|584.85|578.85|584.85|578.85|582.39|576.39|0
1610731800000|2021-01-15 17:30:00|584.9|578.9|583.89|577.89|585.03|579.03|583.69|577.69|0
1610732100000|2021-01-15 17:35:00|583.9|577.9|583.57|577.57|583.95|577.95|582.71|576.71|0
1610732400000|2021-01-15 17:40:00|583.46|577.46|582.78|576.78|583.5|577.5|582.19|576.19|0
1610732700000|2021-01-15 17:45:00|582.79|576.79|583.8|577.8|584.53|578.53|582.73|576.73|0
1610733000000|2021-01-15 17:50:00|583.81|577.81|584.65|578.65|584.95|578.95|583.65|577.65|0
1610733300000|2021-01-15 17:55:00|584.68|578.68|584.87|578.87|585.03|579.03|583.71|577.71|0
1610733600000|2021-01-15 18:00:00|584.73|578.73|584.08|578.08|585.41|579.41|583.74|577.74|0
1610733900000|2021-01-15 18:05:00|584.06|578.06|583.66|577.66|584.24|578.24|583.12|577.12|0
1610734200000|2021-01-15 18:10:00|583.71|577.71|586.87|580.87|587.59|581.59|583.16|577.16|0
1610734500000|2021-01-15 18:15:00|586.99|580.99|585.5|579.5|587.42|581.42|584.51|578.51|0
1610734800000|2021-01-15 18:20:00|585.78|579.78|587.85|581.85|587.98|581.98|585.54|579.54|0
1610735100000|2021-01-15 18:25:00|587.82|581.82|587.15|581.15|588.49|582.49|586.87|580.87|0
1610735400000|2021-01-15 18:30:00|587.2|581.2|587.59|581.59|588.4|582.4|586.63|580.63|0
1610735700000|2021-01-15 18:35:00|587.44|581.44|587.53|581.53|587.68|581.68|586.61|580.61|0
1610736000000|2021-01-15 18:40:00|587.52|581.52|589.03|583.03|589.1|583.1|587.12|581.12|0
1610736300000|2021-01-15 18:45:00|589.09|583.09|588.03|582.03|589.32|583.32|588.03|582.03|0
1610736600000|2021-01-15 18:50:00|587.97|581.97|588.71|582.71|589.36|583.36|587.5|581.5|0
1610736900000|2021-01-15 18:55:00|588.63|582.63|589.88|583.88|590.37|584.37|588.16|582.16|0
1610737200000|2021-01-15 19:00:00|589.94|583.94|590.1|584.1|590.44|584.44|588.63|582.63|0
1610737500000|2021-01-15 19:05:00|590.13|584.13|589.55|583.55|590.34|584.34|589.15|583.15|0
1610737800000|2021-01-15 19:10:00|589.57|583.57|589.4|583.4|589.73|583.73|588.87|582.87|0
1610738100000|2021-01-15 19:15:00|589.42|583.42|588.65|582.65|589.76|583.76|588.15|582.15|0
1610738400000|2021-01-15 19:20:00|588.67|582.67|588.54|582.54|589.25|583.25|588.26|582.26|0
1610738700000|2021-01-15 19:25:00|588.29|582.29|588.67|582.67|589.01|583.01|587.58|581.58|0
1610739000000|2021-01-15 19:30:00|588.71|582.71|587.6|581.6|588.91|582.91|587.6|581.6|0
1610739300000|2021-01-15 19:35:00|587.57|581.57|587.66|581.66|588.1|582.1|587.41|581.41|0
1610739600000|2021-01-15 19:40:00|587.6|581.6|585.53|579.53|587.62|581.62|585.47|579.47|0
1610739900000|2021-01-15 19:45:00|585.52|579.52|585.3|579.3|585.8|579.8|585.27|579.27|0
1610740200000|2021-01-15 19:50:00|585.32|579.32|585.64|579.64|586.04|580.04|585.1|579.1|0
1610740500000|2021-01-15 19:55:00|585.62|579.62|586.22|580.22|586.57|580.57|585.49|579.49|0
1610740800000|2021-01-15 20:00:00|586.2|580.2|585.05|579.05|586.34|580.34|585.05|579.05|0
1610741100000|2021-01-15 20:05:00|585|579|582.09|576.09|585|579|581.97|575.97|0
1610741400000|2021-01-15 20:10:00|581.98|575.98|580.04|574.04|582.02|576.02|580.04|574.04|0
1610741700000|2021-01-15 20:15:00|580.05|574.05|578.6|572.6|580.39|574.39|578.59|572.59|0
1610742000000|2021-01-15 20:20:00|578.52|572.52|580.78|574.78|580.8|574.8|578.1|572.1|0
1610742300000|2021-01-15 20:25:00|580.77|574.77|582.95|576.95|583.33|577.33|580.68|574.68|0
1610742600000|2021-01-15 20:30:00|583.01|577.01|582.29|576.29|583.1|577.1|581.4|575.4|0
1610742900000|2021-01-15 20:35:00|582.36|576.36|581.42|575.42|582.43|576.43|581.42|575.42|0
1610743200000|2021-01-15 20:40:00|581.57|575.57|580.64|574.64|581.93|575.93|580.59|574.59|0
1610743500000|2021-01-15 20:45:00|580.63|574.63|580.61|574.61|581.49|575.49|580.35|574.35|0
1610743800000|2021-01-15 20:50:00|580.79|574.79|581.13|575.13|581.29|575.29|580.51|574.51|0
1610744100000|2021-01-15 20:55:00|581.06|575.06|580.63|574.63|581.36|575.36|579.95|573.95|0
1610980200000|2021-01-18 14:30:00|583.52|577.52|580.14|574.14|583.64|577.64|580.14|574.14|0
1610980500000|2021-01-18 14:35:00|580.03|574.03|581.65|575.65|581.68|575.68|578.45|572.45|0
1610980800000|2021-01-18 14:40:00|581.76|575.76|580.45|574.45|582.24|576.24|579.96|573.96|0
1610981100000|2021-01-18 14:45:00|580.67|574.67|583.62|577.62|583.62|577.62|580.67|574.67|0
1610981400000|2021-01-18 14:50:00|583.73|577.73|583.48|577.48|584.93|578.93|582.63|576.63|0
1610981700000|2021-01-18 14:55:00|583.47|577.47|584.47|578.47|584.81|578.81|583.01|577.01|0
1610982000000|2021-01-18 15:00:00|584.49|578.49|585.98|579.98|586.24|580.24|584.49|578.49|0
1610982300000|2021-01-18 15:05:00|585.96|579.96|585.57|579.57|585.99|579.99|584.5|578.5|0
1610982600000|2021-01-18 15:10:00|585.58|579.58|585.46|579.46|586.33|580.33|585.34|579.34|0
1610982900000|2021-01-18 15:15:00|585.33|579.33|585.05|579.05|585.6|579.6|585.05|579.05|0
1610983200000|2021-01-18 15:20:00|585.01|579.01|585.27|579.27|585.42|579.42|584.89|578.89|0
1610983500000|2021-01-18 15:25:00|585.25|579.25|584.59|578.59|585.28|579.28|584.35|578.35|0
1610983800000|2021-01-18 15:30:00|584.6|578.6|583.73|577.73|584.79|578.79|583.64|577.64|0
1610984100000|2021-01-18 15:35:00|583.78|577.78|584.13|578.13|584.27|578.27|583.39|577.39|0
1610984400000|2021-01-18 15:40:00|584.14|578.14|583.5|577.5|584.14|578.14|582.98|576.98|0
1610984700000|2021-01-18 15:45:00|583.51|577.51|584.72|578.72|584.78|578.78|583.41|577.41|0
1610985000000|2021-01-18 15:50:00|584.73|578.73|586.22|580.22|586.3|580.3|584.69|578.69|0
1610985300000|2021-01-18 15:55:00|586.24|580.24|587.48|581.48|587.63|581.63|586.14|580.14|0
1610985600000|2021-01-18 16:00:00|587.5|581.5|587.22|581.22|587.59|581.59|586.98|580.98|0
1610985900000|2021-01-18 16:05:00|587.24|581.24|586.83|580.83|587.31|581.31|586.49|580.49|0
1610986200000|2021-01-18 16:10:00|586.91|580.91|586.42|580.42|587.01|581.01|586.41|580.41|0
1610986500000|2021-01-18 16:15:00|586.41|580.41|585.34|579.34|586.5|580.5|585.27|579.27|0
1610986800000|2021-01-18 16:20:00|585.33|579.33|585.59|579.59|586.28|580.28|585.26|579.26|0
1610987100000|2021-01-18 16:25:00|585.61|579.61|586.18|580.18|586.33|580.33|585.34|579.34|0
1610987400000|2021-01-18 16:30:00|586.19|580.19|586.36|580.36|586.53|580.53|586.13|580.13|0
1610987700000|2021-01-18 16:35:00|586.47|580.47|586.32|580.32|586.63|580.63|586.28|580.28|0
1610988000000|2021-01-18 16:40:00|586.33|580.33|586.86|580.86|586.87|580.87|586.32|580.32|0
1610988300000|2021-01-18 16:45:00|586.87|580.87|585.87|579.87|586.89|580.89|585.86|579.86|0
1610988600000|2021-01-18 16:50:00|585.86|579.86|585.76|579.76|586.06|580.06|585.68|579.68|0
1610988900000|2021-01-18 16:55:00|585.71|579.71|585.89|579.89|586.21|580.21|585.7|579.7|0
1610989200000|2021-01-18 17:00:00|585.85|579.85|585.9|579.9|585.9|579.9|585.67|579.67|0
1610989500000|2021-01-18 17:05:00|585.83|579.83|585.2|579.2|585.93|579.93|585.1|579.1|0
1610989800000|2021-01-18 17:10:00|585.19|579.19|584.66|578.66|585.26|579.26|584.55|578.55|0
1610990100000|2021-01-18 17:15:00|584.55|578.55|584.87|578.87|584.9|578.9|584.49|578.49|0
1610990400000|2021-01-18 17:20:00|584.88|578.88|584.96|578.96|585.07|579.07|584.85|578.85|0
1610990700000|2021-01-18 17:25:00|584.98|578.98|584.85|578.85|585.14|579.14|584.77|578.77|0
1610991000000|2021-01-18 17:30:00|584.84|578.84|584.94|578.94|585.32|579.32|584.67|578.67|0
1610991300000|2021-01-18 17:35:00|584.95|578.95|585.73|579.73|585.73|579.73|584.84|578.84|0
1610991600000|2021-01-18 17:40:00|585.74|579.74|585.89|579.89|586.13|580.13|585.45|579.45|0
1610991900000|2021-01-18 17:45:00|585.88|579.88|585.79|579.79|585.98|579.98|585.61|579.61|0
1610992200000|2021-01-18 17:50:00|585.78|579.78|585.63|579.63|585.78|579.78|585.54|579.54|0
1610992500000|2021-01-18 17:55:00|585.64|579.64|585.5|579.5|585.72|579.72|585.33|579.33|0
1610992800000|2021-01-18 18:00:00|585.49|579.49|585.93|579.93|585.99|579.99|585.37|579.37|0
1610993100000|2021-01-18 18:05:00|585.91|579.91|586.28|580.28|586.35|580.35|585.69|579.69|0
1610993400000|2021-01-18 18:10:00|586.29|580.29|586.23|580.23|586.46|580.46|586.22|580.22|0
1610993700000|2021-01-18 18:15:00|586.16|580.16|585.48|579.48|586.17|580.17|585.48|579.48|0
1610994000000|2021-01-18 18:20:00|585.47|579.47|585.78|579.78|585.8|579.8|585.47|579.47|0
1610994300000|2021-01-18 18:25:00|585.83|579.83|585.77|579.77|586.18|580.18|585.75|579.75|0
1610994600000|2021-01-18 18:30:00|585.76|579.76|586.1|580.1|586.1|580.1|585.76|579.76|0
1610994900000|2021-01-18 18:35:00|586.09|580.09|585.64|579.64|586.1|580.1|585.47|579.47|0
1610995200000|2021-01-18 18:40:00|585.52|579.52|585.81|579.81|585.92|579.92|585.51|579.51|0
1610995500000|2021-01-18 18:45:00|585.8|579.8|586.39|580.39|586.39|580.39|585.8|579.8|0
1610995800000|2021-01-18 18:50:00|586.4|580.4|587.06|581.06|587.07|581.07|586.38|580.38|0
1610996100000|2021-01-18 18:55:00|587.03|581.03|586.74|580.74|587.03|581.03|586.49|580.49|0
1610996400000|2021-01-18 19:00:00|586.75|580.75|585.98|579.98|586.75|580.75|585.8|579.8|0
1610996700000|2021-01-18 19:05:00|585.97|579.97|586.51|580.51|586.61|580.61|585.89|579.89|0
1610997000000|2021-01-18 19:10:00|586.48|580.48|586.64|580.64|586.69|580.69|586.32|580.32|0
1610997300000|2021-01-18 19:15:00|586.57|580.57|586.47|580.47|586.59|580.59|586.31|580.31|0
1610997600000|2021-01-18 19:20:00|586.48|580.48|586.36|580.36|586.54|580.54|586.22|580.22|0
1610997900000|2021-01-18 19:25:00|586.42|580.42|586.58|580.58|586.7|580.7|585.95|579.95|0
1610998200000|2021-01-18 19:30:00|586.67|580.67|587.23|581.23|587.32|581.32|586.67|580.67|0
1610998500000|2021-01-18 19:35:00|587.24|581.24|587.02|581.02|587.32|581.32|586.94|580.94|0
1610998800000|2021-01-18 19:40:00|587.03|581.03|586.43|580.43|587.03|581.03|586.43|580.43|0
1610999100000|2021-01-18 19:45:00|586.44|580.44|586.2|580.2|586.44|580.44|586.04|580.04|0
1610999400000|2021-01-18 19:50:00|586.21|580.21|585.69|579.69|586.22|580.22|585.65|579.65|0
1610999700000|2021-01-18 19:55:00|585.67|579.67|585.64|579.64|585.7|579.7|585.37|579.37|0
1611000000000|2021-01-18 20:00:00|585.65|579.65|585.53|579.53|585.75|579.75|585.39|579.39|0
1611000300000|2021-01-18 20:05:00|585.57|579.57|585.57|579.57|585.63|579.63|585.28|579.28|0
1611000600000|2021-01-18 20:10:00|585.58|579.58|586.02|580.02|586.04|580.04|585.55|579.55|0
1611000900000|2021-01-18 20:15:00|586.04|580.04|585.69|579.69|586.19|580.19|585.67|579.67|0
1611001200000|2021-01-18 20:20:00|585.68|579.68|585.49|579.49|585.68|579.68|585.3|579.3|0
1611001500000|2021-01-18 20:25:00|585.48|579.48|585.51|579.51|585.6|579.6|585.4|579.4|0
1611001800000|2021-01-18 20:30:00|585.5|579.5|584.88|578.88|585.54|579.54|584.88|578.88|0
1611002100000|2021-01-18 20:35:00|584.98|578.98|585.06|579.06|585.25|579.25|584.98|578.98|0
1611002400000|2021-01-18 20:40:00|585.09|579.09|585.35|579.35|585.79|579.79|585.09|579.09|0
1611002700000|2021-01-18 20:45:00|585.34|579.34|585.82|579.82|585.86|579.86|585.29|579.29|0
1611003000000|2021-01-18 20:50:00|585.9|579.9|586.38|580.38|586.53|580.53|585.83|579.83|0
1611003300000|2021-01-18 20:55:00|586.49|580.49|586.45|580.45|586.96|580.96|586.36|580.36|0
1611066600000|2021-01-19 14:30:00|583.11|577.11|572.98|566.98|583.13|577.13|572.98|566.98|0
1611066900000|2021-01-19 14:35:00|572.97|566.97|578.3|572.3|580.43|574.43|572.36|566.36|0
1611067200000|2021-01-19 14:40:00|578|572|574.09|568.09|578|572|572.88|566.88|0
1611067500000|2021-01-19 14:45:00|573.96|567.96|562.6|556.6|574|568|562.6|556.6|0
1611067800000|2021-01-19 14:50:00|562.65|556.65|561.66|555.66|565.3|559.3|561.66|555.66|0
1611068100000|2021-01-19 14:55:00|561.53|555.53|563.92|557.92|564.77|558.77|561.53|555.53|0
1611068400000|2021-01-19 15:00:00|563.93|557.93|565.94|559.94|566.05|560.05|562.68|556.68|0
1611068700000|2021-01-19 15:05:00|566.04|560.04|566.84|560.84|568.36|562.36|565.68|559.68|0
1611069000000|2021-01-19 15:10:00|566.85|560.85|567.73|561.73|568.52|562.52|566.67|560.67|0
1611069300000|2021-01-19 15:15:00|567.75|561.75|566.45|560.45|567.84|561.84|564.79|558.79|0
1611069600000|2021-01-19 15:20:00|566.39|560.39|563.67|557.67|566.39|560.39|562.92|556.92|0
1611069900000|2021-01-19 15:25:00|563.63|557.63|563.37|557.37|563.79|557.79|561.46|555.46|0
1611070200000|2021-01-19 15:30:00|563.32|557.32|566.14|560.14|566.28|560.28|563.24|557.24|0
1611070500000|2021-01-19 15:35:00|566.13|560.13|568.11|562.11|568.29|562.29|566.13|560.13|0
1611070800000|2021-01-19 15:40:00|568.17|562.17|566.41|560.41|568.85|562.85|566.4|560.4|0
1611071100000|2021-01-19 15:45:00|566.47|560.47|568.88|562.88|569.56|563.56|566.47|560.47|0
1611071400000|2021-01-19 15:50:00|568.99|562.99|571.72|565.72|572.44|566.44|568.99|562.99|0
1611071700000|2021-01-19 15:55:00|571.74|565.74|570.79|564.79|573.19|567.19|570.63|564.63|0
1611072000000|2021-01-19 16:00:00|570.82|564.82|570.54|564.54|571.73|565.73|569.22|563.22|0
1611072300000|2021-01-19 16:05:00|570.55|564.55|569.75|563.75|571.24|565.24|569.09|563.09|0
1611072600000|2021-01-19 16:10:00|569.8|563.8|571.28|565.28|571.59|565.59|569.78|563.78|0
1611072900000|2021-01-19 16:15:00|571.27|565.27|569.22|563.22|571.27|565.27|568.47|562.47|0
1611073200000|2021-01-19 16:20:00|569.21|563.21|567.36|561.36|569.63|563.63|567.36|561.36|0
1611073500000|2021-01-19 16:25:00|567.38|561.38|566.49|560.49|567.38|561.38|565.72|559.72|0
1611073800000|2021-01-19 16:30:00|566.52|560.52|564.38|558.38|566.52|560.52|563.11|557.11|0
1611074100000|2021-01-19 16:35:00|564.35|558.35|565.41|559.41|565.71|559.71|564.08|558.08|0
1611074400000|2021-01-19 16:40:00|565.35|559.35|565.12|559.12|566.34|560.34|565.01|559.01|0
1611074700000|2021-01-19 16:45:00|565.18|559.18|565.7|559.7|566.38|560.38|565.18|559.18|0
1611075000000|2021-01-19 16:50:00|565.69|559.69|567.15|561.15|567.37|561.37|565.69|559.69|0
1611075300000|2021-01-19 16:55:00|567.16|561.16|566.59|560.59|567.93|561.93|566.41|560.41|0
1611075600000|2021-01-19 17:00:00|566.53|560.53|566.13|560.13|567.61|561.61|566.09|560.09|0
1611075900000|2021-01-19 17:05:00|566.14|560.14|567.46|561.46|567.47|561.47|565.79|559.79|0
1611076200000|2021-01-19 17:10:00|567.44|561.44|568.41|562.41|568.41|562.41|567.05|561.05|0
1611076500000|2021-01-19 17:15:00|568.4|562.4|568.44|562.44|568.55|562.55|568.07|562.07|0
1611076800000|2021-01-19 17:20:00|568.45|562.45|568.25|562.25|568.84|562.84|568.09|562.09|0
1611077100000|2021-01-19 17:25:00|568.24|562.24|570.26|564.26|570.26|564.26|567.57|561.57|0
1611077400000|2021-01-19 17:30:00|570.51|564.51|574.35|568.35|575.48|569.48|570.51|564.51|0
1611077700000|2021-01-19 17:35:00|574.36|568.36|573.83|567.83|574.42|568.42|573.49|567.49|0
1611078000000|2021-01-19 17:40:00|573.56|567.56|573.61|567.61|573.88|567.88|573.31|567.31|0
1611078300000|2021-01-19 17:45:00|573.6|567.6|574.18|568.18|574.62|568.62|573.6|567.6|0
1611078600000|2021-01-19 17:50:00|574.16|568.16|572.32|566.32|574.16|568.16|571.99|565.99|0
1611078900000|2021-01-19 17:55:00|572.33|566.33|573.44|567.44|573.8|567.8|571.9|565.9|0
1611079200000|2021-01-19 18:00:00|573.43|567.43|573.94|567.94|573.95|567.95|573.22|567.22|0
1611079500000|2021-01-19 18:05:00|573.99|567.99|574.45|568.45|574.61|568.61|573.96|567.96|0
1611079800000|2021-01-19 18:10:00|574.42|568.42|575.21|569.21|575.21|569.21|574.34|568.34|0
1611080100000|2021-01-19 18:15:00|575.2|569.2|574.95|568.95|575.5|569.5|574.93|568.93|0
1611080400000|2021-01-19 18:20:00|574.86|568.86|576.8|570.8|576.8|570.8|574.6|568.6|0
1611080700000|2021-01-19 18:25:00|576.99|570.99|576.45|570.45|577.09|571.09|576.09|570.09|0
1611081000000|2021-01-19 18:30:00|576.43|570.43|577.14|571.14|577.17|571.17|576.2|570.2|0
1611081300000|2021-01-19 18:35:00|577.15|571.15|577.75|571.75|577.83|571.83|577.03|571.03|0
1611081600000|2021-01-19 18:40:00|577.74|571.74|576.22|570.22|577.88|571.88|576.07|570.07|0
1611081900000|2021-01-19 18:45:00|576.14|570.14|576.72|570.72|576.96|570.96|575.85|569.85|0
1611082200000|2021-01-19 18:50:00|576.69|570.69|576.27|570.27|576.69|570.69|575.47|569.47|0
1611082500000|2021-01-19 18:55:00|576.26|570.26|576.56|570.56|576.56|570.56|575.58|569.58|0
1611082800000|2021-01-19 19:00:00|576.57|570.57|577.47|571.47|577.47|571.47|576.57|570.57|0
1611083100000|2021-01-19 19:05:00|577.48|571.48|577.57|571.57|577.73|571.73|577.22|571.22|0
1611083400000|2021-01-19 19:10:00|577.55|571.55|578.95|572.95|578.95|572.95|577.41|571.41|0
1611083700000|2021-01-19 19:15:00|578.94|572.94|578.8|572.8|578.96|572.96|578.41|572.41|0
1611084000000|2021-01-19 19:20:00|578.84|572.84|579.68|573.68|579.92|573.92|578.83|572.83|0
1611084300000|2021-01-19 19:25:00|579.73|573.73|578.51|572.51|579.93|573.93|578.47|572.47|0
1611084600000|2021-01-19 19:30:00|578.55|572.55|578.4|572.4|579.42|573.42|578.32|572.32|0
1611084900000|2021-01-19 19:35:00|578.34|572.34|579.18|573.18|579.38|573.38|578.17|572.17|0
1611085200000|2021-01-19 19:40:00|579.22|573.22|580.75|574.75|580.97|574.97|579.22|573.22|0
1611085500000|2021-01-19 19:45:00|580.77|574.77|580.56|574.56|581.16|575.16|579.59|573.59|0
1611085800000|2021-01-19 19:50:00|580.59|574.59|582.02|576.02|582.02|576.02|580.29|574.29|0
1611086100000|2021-01-19 19:55:00|581.94|575.94|582.38|576.38|582.49|576.49|581.17|575.17|0
1611086400000|2021-01-19 20:00:00|582.41|576.41|583.54|577.54|583.62|577.62|582.35|576.35|0
1611086700000|2021-01-19 20:05:00|583.53|577.53|583.15|577.15|584.04|578.04|582.72|576.72|0
1611087000000|2021-01-19 20:10:00|583.16|577.16|585.32|579.32|585.32|579.32|583.16|577.16|0
1611087300000|2021-01-19 20:15:00|585.22|579.22|587.51|581.51|587.51|581.51|585.2|579.2|0
1611087600000|2021-01-19 20:20:00|587.52|581.52|587.12|581.12|587.83|581.83|586.55|580.55|0
1611087900000|2021-01-19 20:25:00|586.92|580.92|586.43|580.43|586.95|580.95|585.55|579.55|0
1611088200000|2021-01-19 20:30:00|586.5|580.5|589.3|583.3|589.3|583.3|586.5|580.5|0
1611088500000|2021-01-19 20:35:00|589.24|583.24|588.04|582.04|589.24|583.24|587.4|581.4|0
1611088800000|2021-01-19 20:40:00|588.01|582.01|588.23|582.23|588.43|582.43|587.63|581.63|0
1611089100000|2021-01-19 20:45:00|588.2|582.2|590.2|584.2|590.2|584.2|588.04|582.04|0
1611089400000|2021-01-19 20:50:00|590.16|584.16|591.31|585.31|591.84|585.84|589.75|583.75|0
1611089700000|2021-01-19 20:55:00|591.33|585.33|591.28|585.28|591.7|585.7|590.86|584.86|0
1611153000000|2021-01-20 14:30:00|594.56|588.56|592.37|586.37|595.83|589.83|592.37|586.37|0
1611153300000|2021-01-20 14:35:00|592.45|586.45|594.57|588.57|597.01|591.01|589.87|583.87|0
1611153600000|2021-01-20 14:40:00|594.93|588.93|584.73|578.73|595.25|589.25|584.44|578.44|0
1611153900000|2021-01-20 14:45:00|585.21|579.21|588.97|582.97|589.02|583.02|585.19|579.19|0
1611154200000|2021-01-20 14:50:00|588.91|582.91|584.17|578.17|588.91|582.91|582.74|576.74|0
1611154500000|2021-01-20 14:55:00|584.25|578.25|582.85|576.85|584.37|578.37|582.55|576.55|0
1611154800000|2021-01-20 15:00:00|582.82|576.82|585.47|579.47|586.05|580.05|582.35|576.35|0
1611155100000|2021-01-20 15:05:00|585.45|579.45|588.88|582.88|589.19|583.19|585.32|579.32|0
1611155400000|2021-01-20 15:10:00|588.81|582.81|588.1|582.1|589.78|583.78|587.7|581.7|0
1611155700000|2021-01-20 15:15:00|588.11|582.11|588.28|582.28|589.11|583.11|587.67|581.67|0
1611156000000|2021-01-20 15:20:00|588.49|582.49|586.18|580.18|588.77|582.77|585.54|579.54|0
1611156300000|2021-01-20 15:25:00|586.17|580.17|585.63|579.63|586.66|580.66|584.87|578.87|0
1611156600000|2021-01-20 15:30:00|585.47|579.47|586.14|580.14|586.32|580.32|585.23|579.23|0
1611156900000|2021-01-20 15:35:00|586.2|580.2|586.41|580.41|587.19|581.19|585.73|579.73|0
1611157200000|2021-01-20 15:40:00|586.42|580.42|584.72|578.72|586.52|580.52|584.72|578.72|0
1611157500000|2021-01-20 15:45:00|584.77|578.77|579.97|573.97|584.77|578.77|579.97|573.97|0
1611157800000|2021-01-20 15:50:00|580|574|580.5|574.5|580.89|574.89|578.72|572.72|0
1611158100000|2021-01-20 15:55:00|580.52|574.52|580.28|574.28|580.94|574.94|579.1|573.1|0
1611158400000|2021-01-20 16:00:00|580.26|574.26|579.87|573.87|580.7|574.7|579.55|573.55|0
1611158700000|2021-01-20 16:05:00|579.7|573.7|574.62|568.62|579.76|573.76|574.62|568.62|0
1611159000000|2021-01-20 16:10:00|574.65|568.65|577.16|571.16|577.3|571.3|574.6|568.6|0
1611159300000|2021-01-20 16:15:00|577.24|571.24|578.22|572.22|578.81|572.81|577.13|571.13|0
1611159600000|2021-01-20 16:20:00|578.23|572.23|578.87|572.87|579.71|573.71|578.21|572.21|0
1611159900000|2021-01-20 16:25:00|578.92|572.92|581.04|575.04|581.04|575.04|578.49|572.49|0
1611160200000|2021-01-20 16:30:00|581.1|575.1|583.14|577.14|583.5|577.5|581.04|575.04|0
1611160500000|2021-01-20 16:35:00|583.15|577.15|582.71|576.71|583.16|577.16|581.19|575.19|0
1611160800000|2021-01-20 16:40:00|582.76|576.76|584.77|578.77|584.97|578.97|582.61|576.61|0
1611161100000|2021-01-20 16:45:00|584.78|578.78|585.34|579.34|585.76|579.76|584.06|578.06|0
1611161400000|2021-01-20 16:50:00|585.31|579.31|583.76|577.76|585.8|579.8|583.74|577.74|0
1611161700000|2021-01-20 16:55:00|583.77|577.77|585.08|579.08|585.37|579.37|583.37|577.37|0
1611162000000|2021-01-20 17:00:00|585.06|579.06|584.56|578.56|585.56|579.56|584.53|578.53|0
1611162300000|2021-01-20 17:05:00|584.55|578.55|585.33|579.33|585.89|579.89|584.51|578.51|0
1611162600000|2021-01-20 17:10:00|585.36|579.36|586.71|580.71|587.42|581.42|585.35|579.35|0
1611162900000|2021-01-20 17:15:00|586.66|580.66|586.81|580.81|587.61|581.61|586.33|580.33|0
1611163200000|2021-01-20 17:20:00|586.68|580.68|587.87|581.87|588.27|582.27|586.46|580.46|0
1611163500000|2021-01-20 17:25:00|587.85|581.85|586|580|587.85|581.85|585.11|579.11|0
1611163800000|2021-01-20 17:30:00|586.15|580.15|586.51|580.51|587.61|581.61|586.15|580.15|0
1611164100000|2021-01-20 17:35:00|586.55|580.55|584.1|578.1|587.1|581.1|584.1|578.1|0
1611164400000|2021-01-20 17:40:00|584.04|578.04|585.76|579.76|585.76|579.76|583.91|577.91|0
1611164700000|2021-01-20 17:45:00|585.69|579.69|587.88|581.88|587.97|581.97|585.59|579.59|0
1611165000000|2021-01-20 17:50:00|587.9|581.9|587.97|581.97|588.31|582.31|587.36|581.36|0
1611165300000|2021-01-20 17:55:00|587.93|581.93|589.31|583.31|589.33|583.33|587.86|581.86|0
1611165600000|2021-01-20 18:00:00|589.3|583.3|590.74|584.74|590.81|584.81|589.06|583.06|0
1611165900000|2021-01-20 18:05:00|590.75|584.75|589.48|583.48|591.31|585.31|588.79|582.79|0
1611166200000|2021-01-20 18:10:00|589.52|583.52|590.15|584.15|590.32|584.32|589.33|583.33|0
1611166500000|2021-01-20 18:15:00|590.09|584.09|591.27|585.27|591.32|585.32|589.82|583.82|0
1611166800000|2021-01-20 18:20:00|591.33|585.33|591.89|585.89|591.89|585.89|590.31|584.31|0
1611167100000|2021-01-20 18:25:00|591.94|585.94|593.41|587.41|593.67|587.67|591.94|585.94|0
1611167400000|2021-01-20 18:30:00|593.35|587.35|593.8|587.8|594.25|588.25|593.15|587.15|0
1611167700000|2021-01-20 18:35:00|593.59|587.59|591.32|585.32|593.59|587.59|591.17|585.17|0
1611168000000|2021-01-20 18:40:00|591.33|585.33|590.97|584.97|591.4|585.4|590.66|584.66|0
1611168300000|2021-01-20 18:45:00|591.02|585.02|591.12|585.12|592|586|590.99|584.99|0
1611168600000|2021-01-20 18:50:00|591.14|585.14|591.6|585.6|592.04|586.04|591.14|585.14|0
1611168900000|2021-01-20 18:55:00|591.66|585.66|590.5|584.5|592.16|586.16|590.48|584.48|0
1611169200000|2021-01-20 19:00:00|590.49|584.49|589.74|583.74|590.68|584.68|589.7|583.7|0
1611169500000|2021-01-20 19:05:00|589.69|583.69|589.58|583.58|589.69|583.69|588.54|582.54|0
1611169800000|2021-01-20 19:10:00|589.57|583.57|589.02|583.02|589.83|583.83|588.78|582.78|0
1611170100000|2021-01-20 19:15:00|589|583|589.37|583.37|590.11|584.11|588.85|582.85|0
1611170400000|2021-01-20 19:20:00|589.36|583.36|589.42|583.42|589.95|583.95|588.81|582.81|0
1611170700000|2021-01-20 19:25:00|589.49|583.49|590.53|584.53|590.53|584.53|589.37|583.37|0
1611171000000|2021-01-20 19:30:00|590.65|584.65|589.72|583.72|590.65|584.65|589.64|583.64|0
1611171300000|2021-01-20 19:35:00|589.7|583.7|589.28|583.28|590.38|584.38|588.9|582.9|0
1611171600000|2021-01-20 19:40:00|589.29|583.29|589|583|589.48|583.48|588.69|582.69|0
1611171900000|2021-01-20 19:45:00|588.98|582.98|588.52|582.52|588.98|582.98|588.48|582.48|0
1611172200000|2021-01-20 19:50:00|588.67|582.67|588.42|582.42|589.12|583.12|588.18|582.18|0
1611172500000|2021-01-20 19:55:00|588.48|582.48|588.42|582.42|588.74|582.74|588.11|582.11|0
1611172800000|2021-01-20 20:00:00|588.4|582.4|588.14|582.14|589.29|583.29|588.13|582.13|0
1611173100000|2021-01-20 20:05:00|588.15|582.15|587.16|581.16|588.28|582.28|587.16|581.16|0
1611173400000|2021-01-20 20:10:00|587.14|581.14|585.7|579.7|587.41|581.41|585.7|579.7|0
1611173700000|2021-01-20 20:15:00|585.71|579.71|586.18|580.18|586.27|580.27|585.15|579.15|0
1611174000000|2021-01-20 20:20:00|586.17|580.17|586.44|580.44|586.49|580.49|586.08|580.08|0
1611174300000|2021-01-20 20:25:00|586.46|580.46|587.15|581.15|587.22|581.22|586.31|580.31|0
1611174600000|2021-01-20 20:30:00|587.16|581.16|584.71|578.71|587.27|581.27|584.66|578.66|0
1611174900000|2021-01-20 20:35:00|584.59|578.59|585.01|579.01|585.03|579.03|584.4|578.4|0
1611175200000|2021-01-20 20:40:00|584.99|578.99|583.79|577.79|585.05|579.05|583.79|577.79|0
1611175500000|2021-01-20 20:45:00|583.73|577.73|584.53|578.53|584.57|578.57|583.7|577.7|0
1611175800000|2021-01-20 20:50:00|584.46|578.46|583.84|577.84|584.6|578.6|583.8|577.8|0
1611176100000|2021-01-20 20:55:00|583.83|577.83|583.8|577.8|584.45|578.45|583.65|577.65|0
1611239400000|2021-01-21 14:30:00|583.12|577.12|580.11|574.11|583.12|577.12|579.55|573.55|0
1611239700000|2021-01-21 14:35:00|580.13|574.13|571.76|565.76|580.51|574.51|569.91|563.91|0
1611240000000|2021-01-21 14:40:00|571.75|565.75|571.17|565.17|574.42|568.42|570.14|564.14|0
1611240300000|2021-01-21 14:45:00|571.34|565.34|572.35|566.35|574.61|568.61|570.4|564.4|0
1611240600000|2021-01-21 14:50:00|572.34|566.34|574.15|568.15|575.39|569.39|571.63|565.63|0
1611240900000|2021-01-21 14:55:00|574.16|568.16|570.44|564.44|574.16|568.16|570.06|564.06|0
1611241200000|2021-01-21 15:00:00|570.25|564.25|572.33|566.33|573.43|567.43|570.25|564.25|0
1611241500000|2021-01-21 15:05:00|572.27|566.27|571.91|565.91|572.39|566.39|570.3|564.3|0
1611241800000|2021-01-21 15:10:00|571.92|565.92|571.75|565.75|573|567|571.37|565.37|0
1611242100000|2021-01-21 15:15:00|571.73|565.73|573.82|567.82|574.67|568.67|571.73|565.73|0
1611242400000|2021-01-21 15:20:00|573.73|567.73|569.53|563.53|573.73|567.73|569.53|563.53|0
1611242700000|2021-01-21 15:25:00|569.62|563.62|569.16|563.16|570.91|564.91|569.12|563.12|0
1611243000000|2021-01-21 15:30:00|569.13|563.13|568.96|562.96|569.44|563.44|567.28|561.28|0
1611243300000|2021-01-21 15:35:00|569.02|563.02|571.05|565.05|571.21|565.21|568.84|562.84|0
1611243600000|2021-01-21 15:40:00|570.73|564.73|569.74|563.74|572.68|566.68|569.74|563.74|0
1611243900000|2021-01-21 15:45:00|569.67|563.67|570.59|564.59|570.65|564.65|569.36|563.36|0
1611244200000|2021-01-21 15:50:00|570.43|564.43|568.18|562.18|570.43|564.43|568.18|562.18|0
1611244500000|2021-01-21 15:55:00|568.11|562.11|566.63|560.63|568.23|562.23|565.89|559.89|0
1611244800000|2021-01-21 16:00:00|566.79|560.79|569.13|563.13|569.71|563.71|566.78|560.78|0
1611245100000|2021-01-21 16:05:00|569.12|563.12|569.57|563.57|570.04|564.04|567.92|561.92|0
1611245400000|2021-01-21 16:10:00|569.55|563.55|567.03|561.03|569.94|563.94|566.98|560.98|0
1611245700000|2021-01-21 16:15:00|567.06|561.06|567.1|561.1|567.61|561.61|566.38|560.38|0
1611246000000|2021-01-21 16:20:00|567.15|561.15|568.61|562.61|569.18|563.18|566.81|560.81|0
1611246300000|2021-01-21 16:25:00|568.41|562.41|569.87|563.87|570.24|564.24|568.23|562.23|0
1611246600000|2021-01-21 16:30:00|569.86|563.86|569.39|563.39|570.33|564.33|569.02|563.02|0
1611246900000|2021-01-21 16:35:00|569.46|563.46|569.61|563.61|570.04|564.04|568.43|562.43|0
1611247200000|2021-01-21 16:40:00|569.62|563.62|569.95|563.95|570.03|564.03|568.91|562.91|0
1611247500000|2021-01-21 16:45:00|569.92|563.92|569.58|563.58|570.59|564.59|569.1|563.1|0
1611247800000|2021-01-21 16:50:00|569.6|563.6|569.39|563.39|569.93|563.93|569.18|563.18|0
1611248100000|2021-01-21 16:55:00|569.47|563.47|569.11|563.11|569.77|563.77|569.07|563.07|0
1611248400000|2021-01-21 17:00:00|569.16|563.16|569.28|563.28|569.64|563.64|569.09|563.09|0
1611248700000|2021-01-21 17:05:00|569.29|563.29|568.58|562.58|569.3|563.3|568.52|562.52|0
1611249000000|2021-01-21 17:10:00|568.61|562.61|566.03|560.03|568.68|562.68|566.03|560.03|0
1611249300000|2021-01-21 17:15:00|566.02|560.02|565.02|559.02|566.53|560.53|565.02|559.02|0
1611249600000|2021-01-21 17:20:00|565|559|565.18|559.18|565.39|559.39|564.57|558.57|0
1611249900000|2021-01-21 17:25:00|565.17|559.17|565.96|559.96|566.2|560.2|565.17|559.17|0
1611250200000|2021-01-21 17:30:00|565.93|559.93|569.56|563.56|569.94|563.94|565.91|559.91|0
1611250500000|2021-01-21 17:35:00|569.68|563.68|568.57|562.57|569.99|563.99|568.48|562.48|0
1611250800000|2021-01-21 17:40:00|568.68|562.68|569.81|563.81|569.81|563.81|568.68|562.68|0
1611251100000|2021-01-21 17:45:00|569.76|563.76|571.35|565.35|571.35|565.35|569.69|563.69|0
1611251400000|2021-01-21 17:50:00|571.36|565.36|570|564|571.36|565.36|569.76|563.76|0
1611251700000|2021-01-21 17:55:00|569.97|563.97|569.94|563.94|570.18|564.18|569.41|563.41|0
1611252000000|2021-01-21 18:00:00|570|564|574.36|568.36|574.36|568.36|569.69|563.69|0
1611252300000|2021-01-21 18:05:00|574.38|568.38|574.22|568.22|575.63|569.63|573.11|567.11|0
1611252600000|2021-01-21 18:10:00|574.17|568.17|574.53|568.53|574.62|568.62|572.79|566.79|0
1611252900000|2021-01-21 18:15:00|574.51|568.51|576.62|570.62|577.08|571.08|574.51|568.51|0
1611253200000|2021-01-21 18:20:00|576.59|570.59|577.15|571.15|577.55|571.55|576.31|570.31|0
1611253500000|2021-01-21 18:25:00|577.09|571.09|575.95|569.95|577.2|571.2|575.95|569.95|0
1611253800000|2021-01-21 18:30:00|576|570|574.42|568.42|576.23|570.23|574.36|568.36|0
1611254100000|2021-01-21 18:35:00|574.53|568.53|575.49|569.49|575.87|569.87|574.53|568.53|0
1611254400000|2021-01-21 18:40:00|575.4|569.4|575.84|569.84|575.95|569.95|575.1|569.1|0
1611254700000|2021-01-21 18:45:00|575.8|569.8|574.23|568.23|575.81|569.81|574.2|568.2|0
1611255000000|2021-01-21 18:50:00|574.21|568.21|574.52|568.52|574.58|568.58|573.89|567.89|0
1611255300000|2021-01-21 18:55:00|574.57|568.57|574.34|568.34|574.72|568.72|573.91|567.91|0
1611255600000|2021-01-21 19:00:00|574.33|568.33|576.87|570.87|576.9|570.9|574.32|568.32|0
1611255900000|2021-01-21 19:05:00|576.88|570.88|577.59|571.59|577.8|571.8|576.84|570.84|0
1611256200000|2021-01-21 19:10:00|577.57|571.57|578.14|572.14|578.21|572.21|577.57|571.57|0
1611256500000|2021-01-21 19:15:00|578.09|572.09|577.19|571.19|578.09|572.09|576.6|570.6|0
1611256800000|2021-01-21 19:20:00|577.17|571.17|577.47|571.47|578.14|572.14|577.01|571.01|0
1611257100000|2021-01-21 19:25:00|577.58|571.58|577.96|571.96|578.23|572.23|577.58|571.58|0
1611257400000|2021-01-21 19:30:00|577.95|571.95|579.13|573.13|579.14|573.14|577.59|571.59|0
1611257700000|2021-01-21 19:35:00|579.12|573.12|580.22|574.22|580.6|574.6|579.12|573.12|0
1611258000000|2021-01-21 19:40:00|580.19|574.19|579.98|573.98|580.77|574.77|579.98|573.98|0
1611258300000|2021-01-21 19:45:00|579.97|573.97|578.88|572.88|580.2|574.2|578.83|572.83|0
1611258600000|2021-01-21 19:50:00|578.98|572.98|579.13|573.13|579.41|573.41|578.67|572.67|0
1611258900000|2021-01-21 19:55:00|579.24|573.24|579.24|573.24|579.48|573.48|578.78|572.78|0
1611259200000|2021-01-21 20:00:00|579.23|573.23|578.89|572.89|579.4|573.4|578.57|572.57|0
1611259500000|2021-01-21 20:05:00|578.93|572.93|578.74|572.74|579.53|573.53|578.74|572.74|0
1611259800000|2021-01-21 20:10:00|578.69|572.69|579.53|573.53|579.58|573.58|578.64|572.64|0
1611260100000|2021-01-21 20:15:00|579.58|573.58|578.47|572.47|579.58|573.58|578.34|572.34|0
1611260400000|2021-01-21 20:20:00|578.6|572.6|577.86|571.86|579.05|573.05|577.61|571.61|0
1611260700000|2021-01-21 20:25:00|577.85|571.85|576.27|570.27|577.86|571.86|576.19|570.19|0
1611261000000|2021-01-21 20:30:00|576.28|570.28|577.21|571.21|577.4|571.4|576.06|570.06|0
1611261300000|2021-01-21 20:35:00|577.17|571.17|576.43|570.43|577.36|571.36|576.27|570.27|0
1611261600000|2021-01-21 20:40:00|576.39|570.39|576.16|570.16|576.64|570.64|575.89|569.89|0
1611261900000|2021-01-21 20:45:00|576.12|570.12|575.79|569.79|576.75|570.75|575.79|569.79|0
1611262200000|2021-01-21 20:50:00|575.82|569.82|576.32|570.32|576.67|570.67|575.73|569.73|0
1611262500000|2021-01-21 20:55:00|576.25|570.25|575.58|569.58|576.45|570.45|575.5|569.5|0
1611325800000|2021-01-22 14:30:00|564.64|558.64|562.19|556.19|565.33|559.33|562.02|556.02|0
1611326100000|2021-01-22 14:35:00|562.21|556.21|568.27|562.27|568.27|562.27|562.1|556.1|0
1611326400000|2021-01-22 14:40:00|568.26|562.26|570.78|564.78|571.76|565.76|568.14|562.14|0
1611326700000|2021-01-22 14:45:00|570.89|564.89|573.64|567.64|576.16|570.16|570.89|564.89|0
1611327000000|2021-01-22 14:50:00|573.71|567.71|570.32|564.32|574.71|568.71|570.26|564.26|0
1611327300000|2021-01-22 14:55:00|570.31|564.31|568.69|562.69|570.36|564.36|567.51|561.51|0
1611327600000|2021-01-22 15:00:00|568.72|562.72|569.22|563.22|570.41|564.41|566.9|560.9|0
1611327900000|2021-01-22 15:05:00|569.24|563.24|567.6|561.6|570.38|564.38|567.09|561.09|0
1611328200000|2021-01-22 15:10:00|567.44|561.44|566.18|560.18|567.75|561.75|564.49|558.49|0
1611328500000|2021-01-22 15:15:00|566.22|560.22|567.51|561.51|568.5|562.5|566.15|560.15|0
1611328800000|2021-01-22 15:20:00|567.47|561.47|564.66|558.66|567.58|561.58|564.66|558.66|0
1611329100000|2021-01-22 15:25:00|564.69|558.69|566|560|566.6|560.6|564.69|558.69|0
1611329400000|2021-01-22 15:30:00|565.97|559.97|564.94|558.94|566.6|560.6|564.66|558.66|0
1611329700000|2021-01-22 15:35:00|565|559|562.67|556.67|565.14|559.14|562.5|556.5|0
1611330000000|2021-01-22 15:40:00|562.63|556.63|564.09|558.09|564.86|558.86|562.63|556.63|0
1611330300000|2021-01-22 15:45:00|564.12|558.12|564.84|558.84|565.03|559.03|563.52|557.52|0
1611330600000|2021-01-22 15:50:00|564.86|558.86|565.7|559.7|565.72|559.72|564.37|558.37|0
1611330900000|2021-01-22 15:55:00|565.69|559.69|566.24|560.24|566.91|560.91|565.67|559.67|0
1611331200000|2021-01-22 16:00:00|566.18|560.18|566.64|560.64|566.7|560.7|565.54|559.54|0
1611331500000|2021-01-22 16:05:00|566.65|560.65|567.41|561.41|567.61|561.61|566.16|560.16|0
1611331800000|2021-01-22 16:10:00|567.4|561.4|566.85|560.85|567.4|561.4|566.32|560.32|0
1611332100000|2021-01-22 16:15:00|566.79|560.79|566.04|560.04|566.79|560.79|565.93|559.93|0
1611332400000|2021-01-22 16:20:00|566.05|560.05|566.15|560.15|567.01|561.01|566.05|560.05|0
1611332700000|2021-01-22 16:25:00|566.34|560.34|565.29|559.29|566.59|560.59|565.16|559.16|0
1611333000000|2021-01-22 16:30:00|565.3|559.3|566.47|560.47|566.97|560.97|565.3|559.3|0
1611333300000|2021-01-22 16:35:00|566.4|560.4|566.46|560.46|566.73|560.73|565.5|559.5|0
1611333600000|2021-01-22 16:40:00|566.44|560.44|565.97|559.97|566.51|560.51|565.85|559.85|0
1611333900000|2021-01-22 16:45:00|565.96|559.96|566.32|560.32|566.36|560.36|565.25|559.25|0
1611334200000|2021-01-22 16:50:00|566.31|560.31|565.96|559.96|566.55|560.55|565.96|559.96|0
1611334500000|2021-01-22 16:55:00|565.99|559.99|565.75|559.75|566.21|560.21|565.64|559.64|0
1611334800000|2021-01-22 17:00:00|565.77|559.77|566.23|560.23|566.42|560.42|565.75|559.75|0
1611335100000|2021-01-22 17:05:00|566.22|560.22|565.34|559.34|566.22|560.22|565.23|559.23|0
1611335400000|2021-01-22 17:10:00|565.35|559.35|564.76|558.76|565.51|559.51|564.7|558.7|0
1611335700000|2021-01-22 17:15:00|564.77|558.77|564.02|558.02|565.67|559.67|564.02|558.02|0
1611336000000|2021-01-22 17:20:00|564.06|558.06|564.18|558.18|564.83|558.83|563.69|557.69|0
1611336300000|2021-01-22 17:25:00|564.11|558.11|564.24|558.24|564.41|558.41|563.58|557.58|0
1611336600000|2021-01-22 17:30:00|564.23|558.23|564.7|558.7|564.9|558.9|563.8|557.8|0
1611336900000|2021-01-22 17:35:00|564.74|558.74|565.63|559.63|565.86|559.86|564.72|558.72|0
1611337200000|2021-01-22 17:40:00|565.68|559.68|565.85|559.85|566.39|560.39|565.65|559.65|0
1611337500000|2021-01-22 17:45:00|565.8|559.8|564.86|558.86|565.82|559.82|564.57|558.57|0
1611337800000|2021-01-22 17:50:00|564.91|558.91|564.84|558.84|565.08|559.08|564.6|558.6|0
1611338100000|2021-01-22 17:55:00|564.86|558.86|565.25|559.25|565.72|559.72|564.76|558.76|0
1611338400000|2021-01-22 18:00:00|565.21|559.21|565.32|559.32|565.33|559.33|564.75|558.75|0
1611338700000|2021-01-22 18:05:00|565.24|559.24|565.52|559.52|565.96|559.96|565.11|559.11|0
1611339000000|2021-01-22 18:10:00|565.51|559.51|565.07|559.07|565.51|559.51|565.07|559.07|0
1611339300000|2021-01-22 18:15:00|564.98|558.98|565.16|559.16|565.51|559.51|564.93|558.93|0
1611339600000|2021-01-22 18:20:00|565.24|559.24|565.33|559.33|565.66|559.66|565.23|559.23|0
1611339900000|2021-01-22 18:25:00|565.34|559.34|565.13|559.13|565.82|559.82|565.08|559.08|0
1611340200000|2021-01-22 18:30:00|565.08|559.08|565.93|559.93|566.16|560.16|564.92|558.92|0
1611340500000|2021-01-22 18:35:00|565.95|559.95|567.34|561.34|567.34|561.34|565.81|559.81|0
1611340800000|2021-01-22 18:40:00|567.33|561.33|567.54|561.54|567.64|561.64|567.18|561.18|0
1611341100000|2021-01-22 18:45:00|567.53|561.53|567.14|561.14|567.57|561.57|567.14|561.14|0
1611341400000|2021-01-22 18:50:00|567.15|561.15|567.34|561.34|567.53|561.53|567.03|561.03|0
1611341700000|2021-01-22 18:55:00|567.35|561.35|567.48|561.48|568.01|562.01|567.35|561.35|0
1611342000000|2021-01-22 19:00:00|567.42|561.42|568.01|562.01|568.03|562.03|567.08|561.08|0
1611342300000|2021-01-22 19:05:00|568.03|562.03|567.98|561.98|568.06|562.06|567.46|561.46|0
1611342600000|2021-01-22 19:10:00|567.96|561.96|569.21|563.21|569.34|563.34|567.96|561.96|0
1611342900000|2021-01-22 19:15:00|569.24|563.24|570.75|564.75|570.79|564.79|569.23|563.23|0
1611343200000|2021-01-22 19:20:00|570.73|564.73|571.2|565.2|571.52|565.52|570.37|564.37|0
1611343500000|2021-01-22 19:25:00|571.16|565.16|570.91|564.91|571.18|565.18|569.89|563.89|0
1611343800000|2021-01-22 19:30:00|570.93|564.93|570.88|564.88|571.35|565.35|570.72|564.72|0
1611344100000|2021-01-22 19:35:00|570.85|564.85|571.51|565.51|571.53|565.53|570.71|564.71|0
1611344400000|2021-01-22 19:40:00|571.46|565.46|571.46|565.46|571.51|565.51|570.9|564.9|0
1611344700000|2021-01-22 19:45:00|571.41|565.41|572.96|566.96|573.01|567.01|571.31|565.31|0
1611345000000|2021-01-22 19:50:00|573.03|567.03|572.9|566.9|573.25|567.25|572.49|566.49|0
1611345300000|2021-01-22 19:55:00|573.04|567.04|572.49|566.49|573.04|567.04|572.49|566.49|0
1611345600000|2021-01-22 20:00:00|572.42|566.42|571.64|565.64|572.48|566.48|571.34|565.34|0
1611345900000|2021-01-22 20:05:00|571.46|565.46|571.02|565.02|571.46|565.46|570.23|564.23|0
1611346200000|2021-01-22 20:10:00|571.04|565.04|569.97|563.97|571.05|565.05|569.88|563.88|0
1611346500000|2021-01-22 20:15:00|569.94|563.94|570.85|564.85|570.98|564.98|569.86|563.86|0
1611346800000|2021-01-22 20:20:00|570.73|564.73|570.47|564.47|570.8|564.8|570.33|564.33|0
1611347100000|2021-01-22 20:25:00|570.53|564.53|571|565|571.27|565.27|570.53|564.53|0
1611347400000|2021-01-22 20:30:00|570.95|564.95|572.07|566.07|572.07|566.07|570.62|564.62|0
1611347700000|2021-01-22 20:35:00|572.12|566.12|573.07|567.07|573.27|567.27|572.08|566.08|0
1611348000000|2021-01-22 20:40:00|572.98|566.98|572.51|566.51|572.98|566.98|571.91|565.91|0
1611348300000|2021-01-22 20:45:00|572.46|566.46|573.3|567.3|573.3|567.3|572.04|566.04|0
1611348600000|2021-01-22 20:50:00|573.31|567.31|574.46|568.46|574.58|568.58|573.19|567.19|0
1611348900000|2021-01-22 20:55:00|574.48|568.48|573.83|567.83|574.64|568.64|573.67|567.67|0
1611585000000|2021-01-25 14:30:00|571.86|565.86|574.6|568.6|574.62|568.62|571.73|565.73|0
1611585300000|2021-01-25 14:35:00|574.74|568.74|573.33|567.33|574.98|568.98|572.21|566.21|0
1611585600000|2021-01-25 14:40:00|573.54|567.54|572.71|566.71|575.2|569.2|572.49|566.49|0
1611585900000|2021-01-25 14:45:00|572.98|566.98|573.21|567.21|574.3|568.3|571.86|565.86|0
1611586200000|2021-01-25 14:50:00|573|567|568.2|562.2|573|567|567.19|561.19|0
1611586500000|2021-01-25 14:55:00|568.22|562.22|567.04|561.04|569.38|563.38|566.82|560.82|0
1611586800000|2021-01-25 15:00:00|566.98|560.98|569.75|563.75|569.75|563.75|565.13|559.13|0
1611587100000|2021-01-25 15:05:00|569.76|563.76|565.67|559.67|570.16|564.16|565.3|559.3|0
1611587400000|2021-01-25 15:10:00|565.68|559.68|566.34|560.34|566.68|560.68|565.34|559.34|0
1611587700000|2021-01-25 15:15:00|566.36|560.36|567.5|561.5|568.6|562.6|566.36|560.36|0
1611588000000|2021-01-25 15:20:00|567.51|561.51|568.72|562.72|569.24|563.24|566.66|560.66|0
1611588300000|2021-01-25 15:25:00|568.6|562.6|569.62|563.62|569.62|563.62|567.43|561.43|0
1611588600000|2021-01-25 15:30:00|569.6|563.6|570.31|564.31|570.44|564.44|569.45|563.45|0
1611588900000|2021-01-25 15:35:00|570.17|564.17|570.44|564.44|571.28|565.28|569.53|563.53|0
1611589200000|2021-01-25 15:40:00|570.4|564.4|569.72|563.72|570.52|564.52|569.31|563.31|0
1611589500000|2021-01-25 15:45:00|569.7|563.7|566.32|560.32|571.33|565.33|566.32|560.32|0
1611589800000|2021-01-25 15:50:00|566.29|560.29|563.47|557.47|566.55|560.55|562.9|556.9|0
1611590100000|2021-01-25 15:55:00|563.48|557.48|558.44|552.44|563.71|557.71|558.44|552.44|0
1611590400000|2021-01-25 16:00:00|558.43|552.43|555.32|549.32|559.73|553.73|555.21|549.21|0
1611590700000|2021-01-25 16:05:00|555.33|549.33|542.9|536.9|555.33|549.33|542.21|536.21|0
1611591000000|2021-01-25 16:10:00|542.84|536.84|551.09|545.09|552.53|546.53|542.69|536.69|0
1611591300000|2021-01-25 16:15:00|551.18|545.18|555.21|549.21|555.45|549.45|551.03|545.03|0
1611591600000|2021-01-25 16:20:00|555.16|549.16|556.14|550.14|556.66|550.66|554.07|548.07|0
1611591900000|2021-01-25 16:25:00|556.16|550.16|553.04|547.04|556.21|550.21|553.01|547.01|0
1611592200000|2021-01-25 16:30:00|552.99|546.99|556.81|550.81|556.94|550.94|552.91|546.91|0
1611592500000|2021-01-25 16:35:00|556.82|550.82|556.7|550.7|557.41|551.41|555.95|549.95|0
1611592800000|2021-01-25 16:40:00|556.71|550.71|557.73|551.73|558.16|552.16|556.69|550.69|0
1611593100000|2021-01-25 16:45:00|557.75|551.75|556.52|550.52|558.21|552.21|556.52|550.52|0
1611593400000|2021-01-25 16:50:00|556.53|550.53|557.95|551.95|558.63|552.63|556.53|550.53|0
1611593700000|2021-01-25 16:55:00|557.93|551.93|558.66|552.66|558.66|552.66|557.39|551.39|0
1611594000000|2021-01-25 17:00:00|558.78|552.78|559.42|553.42|559.94|553.94|558.67|552.67|0
1611594300000|2021-01-25 17:05:00|559.41|553.41|557.72|551.72|559.86|553.86|557.55|551.55|0
1611594600000|2021-01-25 17:10:00|557.67|551.67|553.16|547.16|557.99|551.99|552.88|546.88|0
1611594900000|2021-01-25 17:15:00|553.21|547.21|552.13|546.13|553.93|547.93|551.79|545.79|0
1611595200000|2021-01-25 17:20:00|552.12|546.12|549.38|543.38|552.54|546.54|549.29|543.29|0
1611595500000|2021-01-25 17:25:00|549.37|543.37|549.84|543.84|551.28|545.28|548.89|542.89|0
1611595800000|2021-01-25 17:30:00|549.79|543.79|551.42|545.42|551.44|545.44|549.4|543.4|0
1611596100000|2021-01-25 17:35:00|551.44|545.44|550.1|544.1|551.45|545.45|549.88|543.88|0
1611596400000|2021-01-25 17:40:00|550.13|544.13|550.6|544.6|551.39|545.39|549.52|543.52|0
1611596700000|2021-01-25 17:45:00|550.58|544.58|551.52|545.52|551.67|545.67|550.29|544.29|0
1611597000000|2021-01-25 17:50:00|551.5|545.5|551.19|545.19|551.57|545.57|550.34|544.34|0
1611597300000|2021-01-25 17:55:00|551.33|545.33|552.03|546.03|552.2|546.2|550.28|544.28|0
1611597600000|2021-01-25 18:00:00|552.08|546.08|551.81|545.81|552.12|546.12|551.1|545.1|0
1611597900000|2021-01-25 18:05:00|551.73|545.73|550.38|544.38|551.76|545.76|550.16|544.16|0
1611598200000|2021-01-25 18:10:00|550.34|544.34|552.1|546.1|552.1|546.1|550.34|544.34|0
1611598500000|2021-01-25 18:15:00|552.11|546.11|551.5|545.5|552.26|546.26|551.45|545.45|0
1611598800000|2021-01-25 18:20:00|551.53|545.53|551.53|545.53|552.04|546.04|551.35|545.35|0
1611599100000|2021-01-25 18:25:00|551.54|545.54|551.57|545.57|551.94|545.94|551.34|545.34|0
1611599400000|2021-01-25 18:30:00|551.56|545.56|551.01|545.01|551.74|545.74|550.97|544.97|0
1611599700000|2021-01-25 18:35:00|551.15|545.15|551.78|545.78|551.9|545.9|550.97|544.97|0
1611600000000|2021-01-25 18:40:00|551.8|545.8|552.25|546.25|552.33|546.33|551.29|545.29|0
1611600300000|2021-01-25 18:45:00|552.29|546.29|553.08|547.08|553.39|547.39|552.25|546.25|0
1611600600000|2021-01-25 18:50:00|553.17|547.17|554.14|548.14|554.24|548.24|553.11|547.11|0
1611600900000|2021-01-25 18:55:00|554.15|548.15|552.78|546.78|554.15|548.15|552.78|546.78|0
1611601200000|2021-01-25 19:00:00|552.71|546.71|552.25|546.25|552.73|546.73|551.79|545.79|0
1611601500000|2021-01-25 19:05:00|552.29|546.29|553.33|547.33|553.59|547.59|552.25|546.25|0
1611601800000|2021-01-25 19:10:00|553.19|547.19|552.44|546.44|553.19|547.19|551.95|545.95|0
1611602100000|2021-01-25 19:15:00|552.45|546.45|551.98|545.98|552.68|546.68|551.67|545.67|0
1611602400000|2021-01-25 19:20:00|551.95|545.95|551.19|545.19|552.29|546.29|551.19|545.19|0
1611602700000|2021-01-25 19:25:00|551.09|545.09|549.83|543.83|551.09|545.09|549.71|543.71|0
1611603000000|2021-01-25 19:30:00|549.89|543.89|549.46|543.46|549.97|543.97|549.22|543.22|0
1611603300000|2021-01-25 19:35:00|549.45|543.45|549.16|543.16|549.55|543.55|549.14|543.14|0
1611603600000|2021-01-25 19:40:00|549.13|543.13|550.64|544.64|550.64|544.64|549.11|543.11|0
1611603900000|2021-01-25 19:45:00|550.63|544.63|550.43|544.43|551.4|545.4|550.37|544.37|0
1611604200000|2021-01-25 19:50:00|550.44|544.44|549.25|543.25|550.52|544.52|549.21|543.21|0
1611604500000|2021-01-25 19:55:00|549.26|543.26|549.54|543.54|550.08|544.08|549.2|543.2|0
1611604800000|2021-01-25 20:00:00|549.57|543.57|549.67|543.67|549.97|543.97|549.33|543.33|0
1611605100000|2021-01-25 20:05:00|549.63|543.63|550.18|544.18|550.22|544.22|549.63|543.63|0
1611605400000|2021-01-25 20:10:00|550.17|544.17|549.23|543.23|550.48|544.48|549.21|543.21|0
1611605700000|2021-01-25 20:15:00|549.27|543.27|549.62|543.62|549.68|543.68|548.53|542.53|0
1611606000000|2021-01-25 20:20:00|549.58|543.58|549.73|543.73|549.9|543.9|549.19|543.19|0
1611606300000|2021-01-25 20:25:00|549.74|543.74|549.79|543.79|550.21|544.21|549.43|543.43|0
1611606600000|2021-01-25 20:30:00|549.8|543.8|549.55|543.55|550.05|544.05|549.15|543.15|0
1611606900000|2021-01-25 20:35:00|549.49|543.49|549.42|543.42|549.81|543.81|548.81|542.81|0
1611607200000|2021-01-25 20:40:00|549.69|543.69|549.31|543.31|550.02|544.02|548.02|542.02|0
1611607500000|2021-01-25 20:45:00|549.09|543.09|548.91|542.91|549.37|543.37|548.42|542.42|0
1611607800000|2021-01-25 20:50:00|548.95|542.95|550.4|544.4|550.46|544.46|548.95|542.95|0
1611608100000|2021-01-25 20:55:00|550.39|544.39|551.54|545.54|551.67|545.67|550.21|544.21|0
1611671400000|2021-01-26 14:30:00|561.64|555.64|564.09|558.09|564.52|558.52|561.18|555.18|0
1611671700000|2021-01-26 14:35:00|564.2|558.2|565.57|559.57|567.66|561.66|563.24|557.24|0
1611672000000|2021-01-26 14:40:00|565.7|559.7|576.66|570.66|577.37|571.37|565.21|559.21|0
1611672300000|2021-01-26 14:45:00|576.82|570.82|577.15|571.15|579.24|573.24|575.02|569.02|0
1611672600000|2021-01-26 14:50:00|577.18|571.18|584.28|578.28|584.56|578.56|577.17|571.17|0
1611672900000|2021-01-26 14:55:00|584.24|578.24|580.82|574.82|585.83|579.83|580.82|574.82|0
1611673200000|2021-01-26 15:00:00|580.84|574.84|583.77|577.77|587.19|581.19|580.78|574.78|0
1611673500000|2021-01-26 15:05:00|583.74|577.74|581.17|575.17|585.8|579.8|581.17|575.17|0
1611673800000|2021-01-26 15:10:00|581.25|575.25|577.52|571.52|581.38|575.38|575.31|569.31|0
1611674100000|2021-01-26 15:15:00|577.55|571.55|577.51|571.51|580.07|574.07|576.19|570.19|0
1611674400000|2021-01-26 15:20:00|577.48|571.48|577.08|571.08|580.18|574.18|576.77|570.77|0
1611674700000|2021-01-26 15:25:00|577.09|571.09|579.66|573.66|580.45|574.45|577.09|571.09|0
1611675000000|2021-01-26 15:30:00|579.7|573.7|579.93|573.93|581.42|575.42|579.52|573.52|0
1611675300000|2021-01-26 15:35:00|579.82|573.82|581.09|575.09|583.91|577.91|579.7|573.7|0
1611675600000|2021-01-26 15:40:00|581.13|575.13|578.9|572.9|581.84|575.84|578.4|572.4|0
1611675900000|2021-01-26 15:45:00|578.8|572.8|579.9|573.9|580.2|574.2|578.8|572.8|0
1611676200000|2021-01-26 15:50:00|579.89|573.89|575.41|569.41|579.94|573.94|575.24|569.24|0
1611676500000|2021-01-26 15:55:00|575.36|569.36|575.93|569.93|576.55|570.55|574.85|568.85|0
1611676800000|2021-01-26 16:00:00|575.99|569.99|576.97|570.97|577.23|571.23|575.99|569.99|0
1611677100000|2021-01-26 16:05:00|576.98|570.98|574.05|568.05|578.84|572.84|573.8|567.8|0
1611677400000|2021-01-26 16:10:00|573.81|567.81|576.21|570.21|577.29|571.29|573.66|567.66|0
1611677700000|2021-01-26 16:15:00|576.2|570.2|576.15|570.15|576.23|570.23|574.68|568.68|0
1611678000000|2021-01-26 16:20:00|576.22|570.22|578.26|572.26|578.62|572.62|576.15|570.15|0
1611678300000|2021-01-26 16:25:00|578.27|572.27|578.95|572.95|580|574|578.09|572.09|0
1611678600000|2021-01-26 16:30:00|578.94|572.94|579.64|573.64|580.35|574.35|578.72|572.72|0
1611678900000|2021-01-26 16:35:00|579.62|573.62|579.23|573.23|579.85|573.85|578.3|572.3|0
1611679200000|2021-01-26 16:40:00|579.12|573.12|576.75|570.75|579.14|573.14|576.75|570.75|0
1611679500000|2021-01-26 16:45:00|576.41|570.41|575.48|569.48|576.66|570.66|575.48|569.48|0
1611679800000|2021-01-26 16:50:00|575.47|569.47|574.41|568.41|575.49|569.49|573.6|567.6|0
1611680100000|2021-01-26 16:55:00|574.35|568.35|572|566|575|569|572|566|0
1611680400000|2021-01-26 17:00:00|572.02|566.02|575.39|569.39|575.62|569.62|571.96|565.96|0
1611680700000|2021-01-26 17:05:00|575.4|569.4|575.46|569.46|575.7|569.7|574.87|568.87|0
1611681000000|2021-01-26 17:10:00|575.36|569.36|577.35|571.35|577.38|571.38|575.36|569.36|0
1611681300000|2021-01-26 17:15:00|577.38|571.38|576.55|570.55|577.44|571.44|575.82|569.82|0
1611681600000|2021-01-26 17:20:00|576.54|570.54|576.19|570.19|576.96|570.96|576.19|570.19|0
1611681900000|2021-01-26 17:25:00|576.12|570.12|577.97|571.97|578.01|572.01|575.84|569.84|0
1611682200000|2021-01-26 17:30:00|577.98|571.98|578.84|572.84|579.59|573.59|577.98|571.98|0
1611682500000|2021-01-26 17:35:00|578.71|572.71|581.52|575.52|581.68|575.68|578.67|572.67|0
1611682800000|2021-01-26 17:40:00|581.5|575.5|579.48|573.48|581.51|575.51|579.34|573.34|0
1611683100000|2021-01-26 17:45:00|579.51|573.51|579.19|573.19|579.57|573.57|578.24|572.24|0
1611683400000|2021-01-26 17:50:00|579.16|573.16|580.57|574.57|580.86|574.86|579.16|573.16|0
1611683700000|2021-01-26 17:55:00|580.58|574.58|580.05|574.05|581.45|575.45|580.04|574.04|0
1611684000000|2021-01-26 18:00:00|580.06|574.06|580.66|574.66|581|575|579.86|573.86|0
1611684300000|2021-01-26 18:05:00|580.67|574.67|579.38|573.38|580.79|574.79|579.31|573.31|0
1611684600000|2021-01-26 18:10:00|579.36|573.36|579.7|573.7|580.34|574.34|578.93|572.93|0
1611684900000|2021-01-26 18:15:00|579.72|573.72|580.94|574.94|581.57|575.57|579.41|573.41|0
1611685200000|2021-01-26 18:20:00|580.97|574.97|583.01|577.01|583.32|577.32|580.97|574.97|0
1611685500000|2021-01-26 18:25:00|582.94|576.94|582.93|576.93|583.54|577.54|582.53|576.53|0
1611685800000|2021-01-26 18:30:00|582.9|576.9|582.84|576.84|582.98|576.98|581.66|575.66|0
1611686100000|2021-01-26 18:35:00|582.83|576.83|584.13|578.13|584.27|578.27|582.65|576.65|0
1611686400000|2021-01-26 18:40:00|584.11|578.11|583.09|577.09|584.19|578.19|582.9|576.9|0
1611686700000|2021-01-26 18:45:00|583.12|577.12|581.55|575.55|583.25|577.25|580.77|574.77|0
1611687000000|2021-01-26 18:50:00|581.56|575.56|582.21|576.21|582.37|576.37|581.42|575.42|0
1611687300000|2021-01-26 18:55:00|582.27|576.27|580.73|574.73|582.28|576.28|580.7|574.7|0
1611687600000|2021-01-26 19:00:00|580.69|574.69|582.23|576.23|582.72|576.72|579.96|573.96|0
1611687900000|2021-01-26 19:05:00|582.25|576.25|582.56|576.56|583.07|577.07|581.99|575.99|0
1611688200000|2021-01-26 19:10:00|582.52|576.52|581.53|575.53|582.64|576.64|581.13|575.13|0
1611688500000|2021-01-26 19:15:00|581.52|575.52|581.38|575.38|581.54|575.54|581.15|575.15|0
1611688800000|2021-01-26 19:20:00|581.34|575.34|581.29|575.29|581.46|575.46|580.79|574.79|0
1611689100000|2021-01-26 19:25:00|581.31|575.31|581.49|575.49|581.87|575.87|580.19|574.19|0
1611689400000|2021-01-26 19:30:00|581.53|575.53|584.04|578.04|584.04|578.04|581.53|575.53|0
1611689700000|2021-01-26 19:35:00|584.07|578.07|586.09|580.09|586.28|580.28|584.07|578.07|0
1611690000000|2021-01-26 19:40:00|586.1|580.1|586.22|580.22|586.23|580.23|585.41|579.41|0
1611690300000|2021-01-26 19:45:00|586.26|580.26|585.74|579.74|586.84|580.84|585.74|579.74|0
1611690600000|2021-01-26 19:50:00|585.67|579.67|583.3|577.3|585.67|579.67|582.61|576.61|0
1611690900000|2021-01-26 19:55:00|583.29|577.29|583.32|577.32|583.55|577.55|582.57|576.57|0
1611691200000|2021-01-26 20:00:00|583.33|577.33|584.69|578.69|584.98|578.98|583.25|577.25|0
1611691500000|2021-01-26 20:05:00|584.73|578.73|584.45|578.45|585.03|579.03|584.19|578.19|0
1611691800000|2021-01-26 20:10:00|584.46|578.46|583.51|577.51|584.46|578.46|583.51|577.51|0
1611692100000|2021-01-26 20:15:00|583.53|577.53|583.73|577.73|584.07|578.07|583.35|577.35|0
1611692400000|2021-01-26 20:20:00|583.7|577.7|581.81|575.81|583.7|577.7|581.79|575.79|0
1611692700000|2021-01-26 20:25:00|581.76|575.76|580.88|574.88|582.02|576.02|580.56|574.56|0
1611693000000|2021-01-26 20:30:00|580.73|574.73|581.27|575.27|581.63|575.63|580.11|574.11|0
1611693300000|2021-01-26 20:35:00|581.2|575.2|578.75|572.75|581.65|575.65|578.59|572.59|0
1611693600000|2021-01-26 20:40:00|578.74|572.74|580.19|574.19|580.19|574.19|578.05|572.05|0
1611693900000|2021-01-26 20:45:00|580.18|574.18|579.79|573.79|580.58|574.58|579.49|573.49|0
1611694200000|2021-01-26 20:50:00|579.81|573.81|581.11|575.11|581.18|575.18|579.81|573.81|0
1611694500000|2021-01-26 20:55:00|581.22|575.22|581.48|575.48|581.61|575.61|580.72|574.72|0
1611757800000|2021-01-27 14:30:00|567.73|561.73|565.67|559.67|567.86|561.86|564.61|558.61|0
1611758100000|2021-01-27 14:35:00|565.68|559.68|568.45|562.45|568.92|562.92|561.68|555.68|0
1611758400000|2021-01-27 14:40:00|568.29|562.29|568.11|562.11|568.99|562.99|566.78|560.78|0
1611758700000|2021-01-27 14:45:00|568.09|562.09|568.1|562.1|570.07|564.07|566.9|560.9|0
1611759000000|2021-01-27 14:50:00|568.15|562.15|567.8|561.8|570.47|564.47|566.84|560.84|0
1611759300000|2021-01-27 14:55:00|568.07|562.07|575.42|569.42|576.69|570.69|567.67|561.67|0
1611759600000|2021-01-27 15:00:00|575.37|569.37|577.78|571.78|579.14|573.14|575.28|569.28|0
1611759900000|2021-01-27 15:05:00|577.63|571.63|578.89|572.89|579.18|573.18|574.02|568.02|0
1611760200000|2021-01-27 15:10:00|578.78|572.78|574.31|568.31|578.91|572.91|573.64|567.64|0
1611760500000|2021-01-27 15:15:00|574.32|568.32|576.56|570.56|576.8|570.8|574.04|568.04|0
1611760800000|2021-01-27 15:20:00|576.55|570.55|578.33|572.33|578.33|572.33|576.37|570.37|0
1611761100000|2021-01-27 15:25:00|578.41|572.41|575.73|569.73|580.43|574.43|575.72|569.72|0
1611761400000|2021-01-27 15:30:00|575.62|569.62|577.86|571.86|577.99|571.99|575.1|569.1|0
1611761700000|2021-01-27 15:35:00|577.81|571.81|579.35|573.35|579.35|573.35|577.12|571.12|0
1611762000000|2021-01-27 15:40:00|579.2|573.2|580.48|574.48|580.49|574.49|578.65|572.65|0
1611762300000|2021-01-27 15:45:00|580.43|574.43|585.75|579.75|585.79|579.79|580.43|574.43|0
1611762600000|2021-01-27 15:50:00|585.45|579.45|595.79|589.79|601.48|595.48|585.43|579.43|0
1611762900000|2021-01-27 15:55:00|595.8|589.8|594.6|588.6|599.47|593.47|591.54|585.54|0
1611763200000|2021-01-27 16:00:00|594.76|588.76|598.3|592.3|598.34|592.34|594.03|588.03|0
1611763500000|2021-01-27 16:05:00|598.34|592.34|600.2|594.2|600.2|594.2|596.83|590.83|0
1611763800000|2021-01-27 16:10:00|600.15|594.15|600.09|594.09|601.14|595.14|597.75|591.75|0
1611764100000|2021-01-27 16:15:00|599.86|593.86|599.21|593.21|600.73|594.73|597.59|591.59|0
1611764400000|2021-01-27 16:20:00|599.28|593.28|596.83|590.83|600.13|594.13|595.67|589.67|0
1611764700000|2021-01-27 16:25:00|596.73|590.73|598.25|592.25|598.99|592.99|591.86|585.86|0
1611765000000|2021-01-27 16:30:00|598.28|592.28|596.14|590.14|599.79|593.79|596.14|590.14|0
1611765300000|2021-01-27 16:35:00|596.25|590.25|597.16|591.16|598.28|592.28|595.72|589.72|0
1611765600000|2021-01-27 16:40:00|597.13|591.13|597.31|591.31|598.32|592.32|596.17|590.17|0
1611765900000|2021-01-27 16:45:00|597.25|591.25|594.96|588.96|598.65|592.65|594.69|588.69|0
1611766200000|2021-01-27 16:50:00|594.88|588.88|594.76|588.76|595.35|589.35|593.51|587.51|0
1611766500000|2021-01-27 16:55:00|594.77|588.77|591.82|585.82|595.34|589.34|591.82|585.82|0
1611766800000|2021-01-27 17:00:00|591.79|585.79|589.57|583.57|591.79|585.79|589.46|583.46|0
1611767100000|2021-01-27 17:05:00|589.53|583.53|591.42|585.42|591.63|585.63|589.52|583.52|0
1611767400000|2021-01-27 17:10:00|591.43|585.43|596.28|590.28|596.98|590.98|591.38|585.38|0
1611767700000|2021-01-27 17:15:00|596.25|590.25|596.7|590.7|596.74|590.74|595.66|589.66|0
1611768000000|2021-01-27 17:20:00|596.72|590.72|594.88|588.88|596.72|590.72|594.79|588.79|0
1611768300000|2021-01-27 17:25:00|594.91|588.91|592.46|586.46|594.92|588.92|592.27|586.27|0
1611768600000|2021-01-27 17:30:00|592.34|586.34|594.24|588.24|594.61|588.61|591.76|585.76|0
1611768900000|2021-01-27 17:35:00|594.27|588.27|596.04|590.04|596.31|590.31|593.6|587.6|0
1611769200000|2021-01-27 17:40:00|595.98|589.98|597.1|591.1|598.07|592.07|595.96|589.96|0
1611769500000|2021-01-27 17:45:00|597.08|591.08|598.29|592.29|598.3|592.3|596.09|590.09|0
1611769800000|2021-01-27 17:50:00|598.3|592.3|597.98|591.98|599.33|593.33|597.33|591.33|0
1611770100000|2021-01-27 17:55:00|598.01|592.01|599.12|593.12|599.43|593.43|597.9|591.9|0
1611770400000|2021-01-27 18:00:00|599.14|593.14|600.5|594.5|600.69|594.69|598.27|592.27|0
1611770700000|2021-01-27 18:05:00|600.33|594.33|598.85|592.85|600.33|594.33|598.71|592.71|0
1611771000000|2021-01-27 18:10:00|598.84|592.84|597.68|591.68|600.1|594.1|597.66|591.66|0
1611771300000|2021-01-27 18:15:00|597.62|591.62|601.66|595.66|601.73|595.73|597.59|591.59|0
1611771600000|2021-01-27 18:20:00|601.72|595.72|603.44|597.44|603.54|597.54|601.72|595.72|0
1611771900000|2021-01-27 18:25:00|603.47|597.47|603.69|597.69|605.16|599.16|603.1|597.1|0
1611772200000|2021-01-27 18:30:00|603.71|597.71|604.39|598.39|604.94|598.94|603.09|597.09|0
1611772500000|2021-01-27 18:35:00|604.42|598.42|603.33|597.33|604.74|598.74|602.79|596.79|0
1611772800000|2021-01-27 18:40:00|603.37|597.37|605.21|599.21|605.34|599.34|602.52|596.52|0
1611773100000|2021-01-27 18:45:00|605.2|599.2|606.13|600.13|606.17|600.17|604.11|598.11|0
1611773400000|2021-01-27 18:50:00|606.12|600.12|604.88|598.88|607.98|601.98|604.82|598.82|0
1611773700000|2021-01-27 18:55:00|604.85|598.85|606.67|600.67|607.74|601.74|604.59|598.59|0
1611774000000|2021-01-27 19:00:00|606.65|600.65|606.65|600.65|608.1|602.1|606.62|600.62|0
1611774300000|2021-01-27 19:05:00|606.32|600.32|603.49|597.49|606.41|600.41|603.48|597.48|0
1611774600000|2021-01-27 19:10:00|603.48|597.48|604.82|598.82|604.88|598.88|603.06|597.06|0
1611774900000|2021-01-27 19:15:00|604.8|598.8|600.35|594.35|604.89|598.89|600.12|594.12|0
1611775200000|2021-01-27 19:20:00|600.2|594.2|599.95|593.95|600.34|594.34|599.13|593.13|0
1611775500000|2021-01-27 19:25:00|599.98|593.98|597.42|591.42|600.09|594.09|597.42|591.42|0
1611775800000|2021-01-27 19:30:00|597.41|591.41|595.32|589.32|597.46|591.46|595.27|589.27|0
1611776100000|2021-01-27 19:35:00|595.27|589.27|596.02|590.02|596.04|590.04|592.88|586.88|0
1611776400000|2021-01-27 19:40:00|596.13|590.13|597.39|591.39|597.9|591.9|594.62|588.62|0
1611776700000|2021-01-27 19:45:00|597.38|591.38|595.65|589.65|598.13|592.13|595.44|589.44|0
1611777000000|2021-01-27 19:50:00|595.63|589.63|591.91|585.91|595.91|589.91|591.04|585.04|0
1611777300000|2021-01-27 19:55:00|591.62|585.62|589.87|583.87|592.24|586.24|589.75|583.75|0
1611777600000|2021-01-27 20:00:00|589.86|583.86|589.87|583.87|590.99|584.99|588.82|582.82|0
1611777900000|2021-01-27 20:05:00|589.76|583.76|590.6|584.6|590.72|584.72|588.79|582.79|0
1611778200000|2021-01-27 20:10:00|590.58|584.58|591.24|585.24|591.29|585.29|588.79|582.79|0
1611778500000|2021-01-27 20:15:00|591.25|585.25|590.73|584.73|592.65|586.65|590.71|584.71|0
1611778800000|2021-01-27 20:20:00|590.71|584.71|588.42|582.42|590.79|584.79|588.33|582.33|0
1611779100000|2021-01-27 20:25:00|588.31|582.31|586.8|580.8|588.8|582.8|585.66|579.66|0
1611779400000|2021-01-27 20:30:00|586.94|580.94|585.06|579.06|587.1|581.1|584.93|578.93|0
1611779700000|2021-01-27 20:35:00|585.05|579.05|585.27|579.27|585.7|579.7|582.57|576.57|0
1611780000000|2021-01-27 20:40:00|585.2|579.2|585.07|579.07|585.53|579.53|584.35|578.35|0
1611780300000|2021-01-27 20:45:00|585.08|579.08|587.62|581.62|587.86|581.86|585.01|579.01|0
1611780600000|2021-01-27 20:50:00|587.66|581.66|587.16|581.16|587.83|581.83|586.32|580.32|0
1611780900000|2021-01-27 20:55:00|587.07|581.07|587.45|581.45|587.76|581.76|586.59|580.59|0
1611844200000|2021-01-28 14:30:00|588.75|582.75|590.97|584.97|591.84|585.84|588.75|582.75|0
1611844500000|2021-01-28 14:35:00|590.98|584.98|597.58|591.58|597.93|591.93|590.34|584.34|0
1611844800000|2021-01-28 14:40:00|597.55|591.55|602.4|596.4|602.4|596.4|597.49|591.49|0
1611845100000|2021-01-28 14:45:00|602.48|596.48|600.19|594.19|602.96|596.96|598.6|592.6|0
1611845400000|2021-01-28 14:50:00|600.18|594.18|605.64|599.64|605.64|599.64|599.77|593.77|0
1611845700000|2021-01-28 14:55:00|605.96|599.96|607.46|601.46|609.26|603.26|603.75|597.75|0
1611846000000|2021-01-28 15:00:00|607.62|601.62|609.48|603.48|610.92|604.92|607.55|601.55|0
1611846300000|2021-01-28 15:05:00|609.36|603.36|611.1|605.1|613.14|607.14|608.15|602.15|0
1611846600000|2021-01-28 15:10:00|611.2|605.2|610.81|604.81|614.32|608.32|610.36|604.36|0
1611846900000|2021-01-28 15:15:00|610.68|604.68|614.94|608.94|617.39|611.39|607.24|601.24|0
1611847200000|2021-01-28 15:20:00|614.95|608.95|615.52|609.52|617|611|611.96|605.96|0
1611847500000|2021-01-28 15:25:00|615.34|609.34|616.97|610.97|616.97|610.97|612.26|606.26|0
1611847800000|2021-01-28 15:30:00|617.07|611.07|614.96|608.96|617.61|611.61|614.47|608.47|0
1611848100000|2021-01-28 15:35:00|614.93|608.93|606.23|600.23|615.24|609.24|606.23|600.23|0
1611848400000|2021-01-28 15:40:00|606.12|600.12|604.39|598.39|607.05|601.05|601.99|595.99|0
1611848700000|2021-01-28 15:45:00|604.37|598.37|603.35|597.35|605.47|599.47|602.2|596.2|0
1611849000000|2021-01-28 15:50:00|603.31|597.31|603.16|597.16|606.32|600.32|602.42|596.42|0
1611849300000|2021-01-28 15:55:00|603.17|597.17|604.67|598.67|605.55|599.55|602.94|596.94|0
1611849600000|2021-01-28 16:00:00|604.68|598.68|604.93|598.93|605.73|599.73|603.44|597.44|0
1611849900000|2021-01-28 16:05:00|604.94|598.94|602.81|596.81|607.95|601.95|602.41|596.41|0
1611850200000|2021-01-28 16:10:00|602.82|596.82|602.97|596.97|604.01|598.01|601.59|595.59|0
1611850500000|2021-01-28 16:15:00|603.03|597.03|596.27|590.27|604.03|598.03|595.94|589.94|0
1611850800000|2021-01-28 16:20:00|596.28|590.28|593.2|587.2|596.6|590.6|591.85|585.85|0
1611851100000|2021-01-28 16:25:00|593.22|587.22|592.19|586.19|593.85|587.85|590.02|584.02|0
1611851400000|2021-01-28 16:30:00|592.21|586.21|593.53|587.53|594.33|588.33|591.53|585.53|0
1611851700000|2021-01-28 16:35:00|593.45|587.45|590.88|584.88|595.31|589.31|590.49|584.49|0
1611852000000|2021-01-28 16:40:00|590.9|584.9|591.37|585.37|592.81|586.81|590.84|584.84|0
1611852300000|2021-01-28 16:45:00|591.35|585.35|590.77|584.77|591.38|585.38|588.26|582.26|0
1611852600000|2021-01-28 16:50:00|590.78|584.78|590.34|584.34|591.79|585.79|589.08|583.08|0
1611852900000|2021-01-28 16:55:00|590.45|584.45|590.87|584.87|591.71|585.71|589.39|583.39|0
1611853200000|2021-01-28 17:00:00|590.83|584.83|590.12|584.12|592.02|586.02|590.12|584.12|0
1611853500000|2021-01-28 17:05:00|590.03|584.03|589.97|583.97|590.95|584.95|589.7|583.7|0
1611853800000|2021-01-28 17:10:00|590.02|584.02|588.34|582.34|590.47|584.47|588.02|582.02|0
1611854100000|2021-01-28 17:15:00|588.56|582.56|589.73|583.73|590.25|584.25|588.18|582.18|0
1611854400000|2021-01-28 17:20:00|589.62|583.62|586.16|580.16|589.75|583.75|584.21|578.21|0
1611854700000|2021-01-28 17:25:00|586.15|580.15|586.34|580.34|586.52|580.52|584.74|578.74|0
1611855000000|2021-01-28 17:30:00|586.35|580.35|588.63|582.63|588.96|582.96|586.35|580.35|0
1611855300000|2021-01-28 17:35:00|588.51|582.51|586.27|580.27|588.52|582.52|585.86|579.86|0
1611855600000|2021-01-28 17:40:00|586.21|580.21|587.41|581.41|587.76|581.76|585.6|579.6|0
1611855900000|2021-01-28 17:45:00|587.36|581.36|588.33|582.33|588.85|582.85|587.36|581.36|0
1611856200000|2021-01-28 17:50:00|588.26|582.26|586.65|580.65|588.26|582.26|586.36|580.36|0
1611856500000|2021-01-28 17:55:00|586.64|580.64|586.19|580.19|586.78|580.78|585.14|579.14|0
1611856800000|2021-01-28 18:00:00|586.2|580.2|588.74|582.74|589.38|583.38|586.11|580.11|0
1611857100000|2021-01-28 18:05:00|588.73|582.73|587.11|581.11|588.82|582.82|586.67|580.67|0
1611857400000|2021-01-28 18:10:00|587.14|581.14|586.45|580.45|587.18|581.18|586.06|580.06|0
1611857700000|2021-01-28 18:15:00|586.46|580.46|588.48|582.48|588.5|582.5|586.43|580.43|0
1611858000000|2021-01-28 18:20:00|588.58|582.58|591.51|585.51|591.54|585.54|588.47|582.47|0
1611858300000|2021-01-28 18:25:00|591.49|585.49|593.37|587.37|594.26|588.26|591.49|585.49|0
1611858600000|2021-01-28 18:30:00|593.34|587.34|593.75|587.75|594.38|588.38|593.34|587.34|0
1611858900000|2021-01-28 18:35:00|593.74|587.74|596.16|590.16|596.66|590.66|593.68|587.68|0
1611859200000|2021-01-28 18:40:00|596.21|590.21|595.52|589.52|596.28|590.28|594.55|588.55|0
1611859500000|2021-01-28 18:45:00|595.57|589.57|594.12|588.12|596.11|590.11|593.5|587.5|0
1611859800000|2021-01-28 18:50:00|594.24|588.24|594.83|588.83|594.83|588.83|593.75|587.75|0
1611860100000|2021-01-28 18:55:00|594.82|588.82|595.19|589.19|595.19|589.19|593.85|587.85|0
1611860400000|2021-01-28 19:00:00|595.25|589.25|593.91|587.91|595.3|589.3|593.81|587.81|0
1611860700000|2021-01-28 19:05:00|594.02|588.02|593.75|587.75|594.56|588.56|593.74|587.74|0
1611861000000|2021-01-28 19:10:00|593.76|587.76|593.1|587.1|594.16|588.16|593.1|587.1|0
1611861300000|2021-01-28 19:15:00|593.08|587.08|593.23|587.23|593.61|587.61|592.45|586.45|0
1611861600000|2021-01-28 19:20:00|593.25|587.25|591.91|585.91|593.64|587.64|591.91|585.91|0
1611861900000|2021-01-28 19:25:00|591.93|585.93|591.58|585.58|592.42|586.42|591.55|585.55|0
1611862200000|2021-01-28 19:30:00|591.6|585.6|592.93|586.93|592.98|586.98|590.61|584.61|0
1611862500000|2021-01-28 19:35:00|592.89|586.89|593.11|587.11|593.19|587.19|592.5|586.5|0
1611862800000|2021-01-28 19:40:00|593.13|587.13|592.57|586.57|593.49|587.49|591.31|585.31|0
1611863100000|2021-01-28 19:45:00|592.56|586.56|594.81|588.81|594.88|588.88|592.35|586.35|0
1611863400000|2021-01-28 19:50:00|594.89|588.89|593.99|587.99|596.06|590.06|593.98|587.98|0
1611863700000|2021-01-28 19:55:00|594.06|588.06|595.32|589.32|595.49|589.49|594.01|588.01|0
1611864000000|2021-01-28 20:00:00|595.3|589.3|595.68|589.68|595.86|589.86|594.9|588.9|0
1611864300000|2021-01-28 20:05:00|595.69|589.69|595.74|589.74|596.93|590.93|595.57|589.57|0
1611864600000|2021-01-28 20:10:00|595.82|589.82|593.4|587.4|595.83|589.83|592.83|586.83|0
1611864900000|2021-01-28 20:15:00|593.29|587.29|593.06|587.06|593.96|587.96|592.71|586.71|0
1611865200000|2021-01-28 20:20:00|593.03|587.03|590.33|584.33|593.06|587.06|590.31|584.31|0
1611865500000|2021-01-28 20:25:00|590.3|584.3|590.19|584.19|591.21|585.21|589.88|583.88|0
1611865800000|2021-01-28 20:30:00|590.17|584.17|592.8|586.8|593.33|587.33|590.02|584.02|0
1611866100000|2021-01-28 20:35:00|592.82|586.82|593.24|587.24|593.85|587.85|592.82|586.82|0
1611866400000|2021-01-28 20:40:00|593.25|587.25|595.6|589.6|595.61|589.61|593.23|587.23|0
1611866700000|2021-01-28 20:45:00|595.81|589.81|596.48|590.48|596.7|590.7|595.01|589.01|0
1611867000000|2021-01-28 20:50:00|596.44|590.44|597.35|591.35|597.35|591.35|595.28|589.28|0
1611867300000|2021-01-28 20:55:00|597.2|591.2|597|591|598.09|592.09|595.64|589.64|0
1611930600000|2021-01-29 14:30:00|594.65|588.65|593.94|587.94|596.61|590.61|593.71|587.71|0
1611930900000|2021-01-29 14:35:00|593.96|587.96|590.78|584.78|595|589|589.85|583.85|0
1611931200000|2021-01-29 14:40:00|590.61|584.61|585.27|579.27|590.61|584.61|584.87|578.87|0
1611931500000|2021-01-29 14:45:00|585.23|579.23|588.11|582.11|592.43|586.43|585.12|579.12|0
1611931800000|2021-01-29 14:50:00|588.23|582.23|592.6|586.6|594.08|588.08|587.17|581.17|0
1611932100000|2021-01-29 14:55:00|592.68|586.68|590.9|584.9|593.33|587.33|590.32|584.32|0
1611932400000|2021-01-29 15:00:00|590.89|584.89|592.4|586.4|592.92|586.92|587.59|581.59|0
1611932700000|2021-01-29 15:05:00|592.09|586.09|590.29|584.29|592.09|586.09|587.77|581.77|0
1611933000000|2021-01-29 15:10:00|590.28|584.28|592.02|586.02|592.35|586.35|589.41|583.41|0
1611933300000|2021-01-29 15:15:00|591.95|585.95|591.86|585.86|593.05|587.05|590.94|584.94|0
1611933600000|2021-01-29 15:20:00|591.84|585.84|598.77|592.77|598.92|592.92|591.71|585.71|0
1611933900000|2021-01-29 15:25:00|599.05|593.05|596.33|590.33|599.12|593.12|595.43|589.43|0
1611934200000|2021-01-29 15:30:00|596.35|590.35|595.53|589.53|598.19|592.19|595.53|589.53|0
1611934500000|2021-01-29 15:35:00|595.52|589.52|593.85|587.85|595.71|589.71|592.42|586.42|0
1611934800000|2021-01-29 15:40:00|593.79|587.79|592.75|586.75|594.29|588.29|592.56|586.56|0
1611935100000|2021-01-29 15:45:00|592.65|586.65|592.14|586.14|592.66|586.66|591.33|585.33|0
1611935400000|2021-01-29 15:50:00|592.09|586.09|592.37|586.37|594.59|588.59|591.76|585.76|0
1611935700000|2021-01-29 15:55:00|592.33|586.33|590.22|584.22|592.59|586.59|590.21|584.21|0
1611936000000|2021-01-29 16:00:00|590.21|584.21|589.55|583.55|590.57|584.57|588.44|582.44|0
1611936300000|2021-01-29 16:05:00|589.54|583.54|598.03|592.03|600.25|594.25|589.48|583.48|0
1611936600000|2021-01-29 16:10:00|598.24|592.24|605.24|599.24|609.57|603.57|598.24|592.24|0
1611936900000|2021-01-29 16:15:00|605.37|599.37|610.29|604.29|614.25|608.25|603.82|597.82|0
1611937200000|2021-01-29 16:20:00|610.48|604.48|604.84|598.84|612.41|606.41|603.57|597.57|0
1611937500000|2021-01-29 16:25:00|604.86|598.86|607.19|601.19|609.77|603.77|604.86|598.86|0
1611937800000|2021-01-29 16:30:00|607.14|601.14|602.19|596.19|607.25|601.25|602.19|596.19|0
1611938100000|2021-01-29 16:35:00|602.22|596.22|600.75|594.75|602.9|596.9|598.15|592.15|0
1611938400000|2021-01-29 16:40:00|600.76|594.76|605.4|599.4|605.81|599.81|600.76|594.76|0
1611938700000|2021-01-29 16:45:00|605.36|599.36|608.29|602.29|608.73|602.73|605.14|599.14|0
1611939000000|2021-01-29 16:50:00|608.32|602.32|609.95|603.95|611.88|605.88|608.32|602.32|0
1611939300000|2021-01-29 16:55:00|609.93|603.93|608.58|602.58|610|604|607.75|601.75|0
1611939600000|2021-01-29 17:00:00|608.6|602.6|608.07|602.07|610.37|604.37|607.72|601.72|0
1611939900000|2021-01-29 17:05:00|608.1|602.1|606.65|600.65|608.42|602.42|605.98|599.98|0
1611940200000|2021-01-29 17:10:00|606.62|600.62|603.6|597.6|606.79|600.79|603.6|597.6|0
1611940500000|2021-01-29 17:15:00|603.47|597.47|602.38|596.38|603.54|597.54|601.58|595.58|0
1611940800000|2021-01-29 17:20:00|602.37|596.37|597.51|591.51|602.37|596.37|597.51|591.51|0
1611941100000|2021-01-29 17:25:00|597.46|591.46|598.69|592.69|599.06|593.06|597.26|591.26|0
1611941400000|2021-01-29 17:30:00|598.78|592.78|596.23|590.23|600.19|594.19|596.14|590.14|0
1611941700000|2021-01-29 17:35:00|596.24|590.24|589.31|583.31|596.25|590.25|589.17|583.17|0
1611942000000|2021-01-29 17:40:00|589.3|583.3|590.04|584.04|592.06|586.06|589.3|583.3|0
1611942300000|2021-01-29 17:45:00|590.03|584.03|584.04|578.04|590.03|584.03|584.04|578.04|0
1611942600000|2021-01-29 17:50:00|584.12|578.12|592.23|586.23|592.28|586.28|584.11|578.11|0
1611942900000|2021-01-29 17:55:00|592.19|586.19|589.06|583.06|592.2|586.2|588.83|582.83|0
1611943200000|2021-01-29 18:00:00|588.98|582.98|590.47|584.47|591.47|585.47|587.9|581.9|0
1611943500000|2021-01-29 18:05:00|590.39|584.39|590.45|584.45|590.54|584.54|589|583|0
1611943800000|2021-01-29 18:10:00|590.46|584.46|589.11|583.11|590.49|584.49|588.91|582.91|0
1611944100000|2021-01-29 18:15:00|589.09|583.09|585.09|579.09|589.09|583.09|585.01|579.01|0
1611944400000|2021-01-29 18:20:00|585.07|579.07|587.3|581.3|587.59|581.59|584.96|578.96|0
1611944700000|2021-01-29 18:25:00|587.28|581.28|590.41|584.41|590.77|584.77|587.14|581.14|0
1611945000000|2021-01-29 18:30:00|590.42|584.42|588.57|582.57|590.42|584.42|587.73|581.73|0
1611945300000|2021-01-29 18:35:00|588.44|582.44|592.18|586.18|592.55|586.55|587.89|581.89|0
1611945600000|2021-01-29 18:40:00|592.12|586.12|591.72|585.72|592.12|586.12|590.54|584.54|0
1611945900000|2021-01-29 18:45:00|591.73|585.73|588.1|582.1|593.03|587.03|588.1|582.1|0
1611946200000|2021-01-29 18:50:00|588.07|582.07|587.28|581.28|588.27|582.27|586.62|580.62|0
1611946500000|2021-01-29 18:55:00|587.36|581.36|585.85|579.85|587.43|581.43|585.04|579.04|0
1611946800000|2021-01-29 19:00:00|585.83|579.83|588.07|582.07|588.07|582.07|585.83|579.83|0
1611947100000|2021-01-29 19:05:00|588.06|582.06|588.01|582.01|588.71|582.71|587.89|581.89|0
1611947400000|2021-01-29 19:10:00|588.03|582.03|587.81|581.81|588.66|582.66|587.77|581.77|0
1611947700000|2021-01-29 19:15:00|587.8|581.8|585.87|579.87|587.8|581.8|585|579|0
1611948000000|2021-01-29 19:20:00|585.86|579.86|585.18|579.18|586.75|580.75|584.25|578.25|0
1611948300000|2021-01-29 19:25:00|585.17|579.17|583.99|577.99|585.67|579.67|583.28|577.28|0
1611948600000|2021-01-29 19:30:00|583.96|577.96|581.21|575.21|584.01|578.01|580.45|574.45|0
1611948900000|2021-01-29 19:35:00|581.34|575.34|580.99|574.99|582.29|576.29|580.48|574.48|0
1611949200000|2021-01-29 19:40:00|580.93|574.93|581.28|575.28|582.68|576.68|580.42|574.42|0
1611949500000|2021-01-29 19:45:00|581.23|575.23|581.61|575.61|582.47|576.47|581.23|575.23|0
1611949800000|2021-01-29 19:50:00|581.62|575.62|579.61|573.61|582.08|576.08|579.53|573.53|0
1611950100000|2021-01-29 19:55:00|579.6|573.6|579.09|573.09|580.17|574.17|578.88|572.88|0
1611950400000|2021-01-29 20:00:00|579.1|573.1|582.08|576.08|582.39|576.39|579.1|573.1|0
1611950700000|2021-01-29 20:05:00|582.14|576.14|582.82|576.82|582.96|576.96|581.8|575.8|0
1611951000000|2021-01-29 20:10:00|582.79|576.79|584.24|578.24|584.57|578.57|582.7|576.7|0
1611951300000|2021-01-29 20:15:00|584.25|578.25|583.31|577.31|584.33|578.33|583.31|577.31|0
1611951600000|2021-01-29 20:20:00|583.32|577.32|584.76|578.76|584.86|578.86|583.24|577.24|0
1611951900000|2021-01-29 20:25:00|584.75|578.75|585.93|579.93|586.59|580.59|584.63|578.63|0
1611952200000|2021-01-29 20:30:00|585.95|579.95|585.83|579.83|586.68|580.68|584.94|578.94|0
1611952500000|2021-01-29 20:35:00|585.81|579.81|584.72|578.72|586.02|580.02|584.49|578.49|0
1611952800000|2021-01-29 20:40:00|584.73|578.73|584.5|578.5|584.93|578.93|584.15|578.15|0
1611953100000|2021-01-29 20:45:00|584.49|578.49|585.44|579.44|586.1|580.1|583.67|577.67|0
1611953400000|2021-01-29 20:50:00|585.48|579.48|586.96|580.96|587.61|581.61|585.48|579.48|0
1611953700000|2021-01-29 20:55:00|587.01|581.01|585.67|579.67|587.28|581.28|585.49|579.49|0
1612189800000|2021-02-01 14:30:00|592.95|586.95|590.86|584.86|593.11|587.11|587.79|581.79|0
1612190100000|2021-02-01 14:35:00|590.82|584.82|588.84|582.84|591.2|585.2|586.97|580.97|0
1612190400000|2021-02-01 14:40:00|588.93|582.93|591.03|585.03|594.03|588.03|588.77|582.77|0
1612190700000|2021-02-01 14:45:00|591|585|581.4|575.4|591|585|581.08|575.08|0
1612191000000|2021-02-01 14:50:00|581.34|575.34|579.05|573.05|584.51|578.51|578.59|572.59|0
1612191300000|2021-02-01 14:55:00|579.11|573.11|582.84|576.84|582.84|576.84|579.11|573.11|0
1612191600000|2021-02-01 15:00:00|582.86|576.86|584.04|578.04|584.26|578.26|580.69|574.69|0
1612191900000|2021-02-01 15:05:00|584.05|578.05|580.07|574.07|585.27|579.27|579.98|573.98|0
1612192200000|2021-02-01 15:10:00|580.04|574.04|584.17|578.17|584.61|578.61|579.96|573.96|0
1612192500000|2021-02-01 15:15:00|584.14|578.14|584.69|578.69|584.8|578.8|581.18|575.18|0
1612192800000|2021-02-01 15:20:00|584.67|578.67|585.88|579.88|585.98|579.98|583.73|577.73|0
1612193100000|2021-02-01 15:25:00|585.9|579.9|584.89|578.89|586.49|580.49|584.89|578.89|0
1612193400000|2021-02-01 15:30:00|584.69|578.69|583.38|577.38|586.48|580.48|583.38|577.38|0
1612193700000|2021-02-01 15:35:00|583.35|577.35|582.16|576.16|583.7|577.7|580.71|574.71|0
1612194000000|2021-02-01 15:40:00|582.15|576.15|584.36|578.36|585.2|579.2|581.92|575.92|0
1612194300000|2021-02-01 15:45:00|584.35|578.35|582.35|576.35|584.35|578.35|582.34|576.34|0
1612194600000|2021-02-01 15:50:00|582.32|576.32|580.83|574.83|582.48|576.48|579.9|573.9|0
1612194900000|2021-02-01 15:55:00|580.87|574.87|583.32|577.32|583.4|577.4|579.94|573.94|0
1612195200000|2021-02-01 16:00:00|583.29|577.29|584.29|578.29|584.69|578.69|582.7|576.7|0
1612195500000|2021-02-01 16:05:00|584.37|578.37|587.19|581.19|588.01|582.01|584.37|578.37|0
1612195800000|2021-02-01 16:10:00|587.13|581.13|587.29|581.29|587.73|581.73|586.23|580.23|0
1612196100000|2021-02-01 16:15:00|587.31|581.31|588.55|582.55|589.72|583.72|586.96|580.96|0
1612196400000|2021-02-01 16:20:00|588.46|582.46|590.85|584.85|590.96|584.96|588.46|582.46|0
1612196700000|2021-02-01 16:25:00|590.84|584.84|591.4|585.4|591.85|585.85|590.01|584.01|0
1612197000000|2021-02-01 16:30:00|591.42|585.42|588.28|582.28|591.42|585.42|588.27|582.27|0
1612197300000|2021-02-01 16:35:00|588.29|582.29|587.12|581.12|588.34|582.34|585.93|579.93|0
1612197600000|2021-02-01 16:40:00|587.09|581.09|588.53|582.53|588.59|582.59|587.09|581.09|0
1612197900000|2021-02-01 16:45:00|588.55|582.55|590.53|584.53|590.67|584.67|588.45|582.45|0
1612198200000|2021-02-01 16:50:00|590.58|584.58|591.04|585.04|591.04|585.04|589.65|583.65|0
1612198500000|2021-02-01 16:55:00|591.01|585.01|590.72|584.72|591.77|585.77|590.72|584.72|0
1612198800000|2021-02-01 17:00:00|590.73|584.73|590.23|584.23|591.85|585.85|590.17|584.17|0
1612199100000|2021-02-01 17:05:00|590.25|584.25|590.27|584.27|590.77|584.77|590.18|584.18|0
1612199400000|2021-02-01 17:10:00|590.33|584.33|589.79|583.79|590.45|584.45|589.27|583.27|0
1612199700000|2021-02-01 17:15:00|589.8|583.8|588.58|582.58|590.73|584.73|588.48|582.48|0
1612200000000|2021-02-01 17:20:00|588.56|582.56|589.07|583.07|589.99|583.99|588.48|582.48|0
1612200300000|2021-02-01 17:25:00|589.06|583.06|591.03|585.03|591.49|585.49|589.06|583.06|0
1612200600000|2021-02-01 17:30:00|591.23|585.23|590.56|584.56|592.33|586.33|590.55|584.55|0
1612200900000|2021-02-01 17:35:00|590.65|584.65|590.39|584.39|591.51|585.51|590.35|584.35|0
1612201200000|2021-02-01 17:40:00|590.45|584.45|591.75|585.75|591.75|585.75|590.15|584.15|0
1612201500000|2021-02-01 17:45:00|591.77|585.77|591.24|585.24|591.93|585.93|590.19|584.19|0
1612201800000|2021-02-01 17:50:00|591.2|585.2|592.76|586.76|592.81|586.81|590.86|584.86|0
1612202100000|2021-02-01 17:55:00|592.86|586.86|592.85|586.85|593.24|587.24|592.31|586.31|0
1612202400000|2021-02-01 18:00:00|592.84|586.84|591.5|585.5|592.97|586.97|590.82|584.82|0
1612202700000|2021-02-01 18:05:00|591.37|585.37|590.6|584.6|591.41|585.41|590.52|584.52|0
1612203000000|2021-02-01 18:10:00|590.62|584.62|591.49|585.49|591.62|585.62|590.61|584.61|0
1612203300000|2021-02-01 18:15:00|591.38|585.38|592.41|586.41|592.48|586.48|591.35|585.35|0
1612203600000|2021-02-01 18:20:00|592.5|586.5|593.9|587.9|593.9|587.9|592.33|586.33|0
1612203900000|2021-02-01 18:25:00|593.89|587.89|593.75|587.75|594.83|588.83|593.48|587.48|0
1612204200000|2021-02-01 18:30:00|593.74|587.74|594.21|588.21|594.67|588.67|593.74|587.74|0
1612204500000|2021-02-01 18:35:00|594.19|588.19|592.72|586.72|594.19|588.19|592.58|586.58|0
1612204800000|2021-02-01 18:40:00|592.73|586.73|594.08|588.08|594.12|588.12|592.48|586.48|0
1612205100000|2021-02-01 18:45:00|594.09|588.09|594.59|588.59|594.79|588.79|593.79|587.79|0
1612205400000|2021-02-01 18:50:00|594.58|588.58|594.04|588.04|594.76|588.76|593.96|587.96|0
1612205700000|2021-02-01 18:55:00|594.02|588.02|596.13|590.13|596.33|590.33|594.02|588.02|0
1612206000000|2021-02-01 19:00:00|596.14|590.14|596.14|590.14|596.83|590.83|595.77|589.77|0
1612206300000|2021-02-01 19:05:00|596.25|590.25|596.21|590.21|596.5|590.5|595.99|589.99|0
1612206600000|2021-02-01 19:10:00|596.25|590.25|593.77|587.77|596.3|590.3|593.49|587.49|0
1612206900000|2021-02-01 19:15:00|593.58|587.58|594.49|588.49|594.49|588.49|593.54|587.54|0
1612207200000|2021-02-01 19:20:00|594.58|588.58|594.32|588.32|594.88|588.88|593.98|587.98|0
1612207500000|2021-02-01 19:25:00|594.33|588.33|595.34|589.34|595.54|589.54|594.22|588.22|0
1612207800000|2021-02-01 19:30:00|595.4|589.4|594.68|588.68|595.42|589.42|594.05|588.05|0
1612208100000|2021-02-01 19:35:00|594.7|588.7|595.73|589.73|595.73|589.73|594.7|588.7|0
1612208400000|2021-02-01 19:40:00|595.72|589.72|596.92|590.92|597.07|591.07|595.72|589.72|0
1612208700000|2021-02-01 19:45:00|596.89|590.89|595.13|589.13|597.2|591.2|595.07|589.07|0
1612209000000|2021-02-01 19:50:00|595.32|589.32|594.76|588.76|595.93|589.93|594.72|588.72|0
1612209300000|2021-02-01 19:55:00|594.73|588.73|593.89|587.89|594.75|588.75|593.38|587.38|0
1612209600000|2021-02-01 20:00:00|593.85|587.85|594.27|588.27|594.53|588.53|593.73|587.73|0
1612209900000|2021-02-01 20:05:00|594.25|588.25|594.75|588.75|594.78|588.78|594.09|588.09|0
1612210200000|2021-02-01 20:10:00|594.67|588.67|592.45|586.45|594.71|588.71|592.45|586.45|0
1612210500000|2021-02-01 20:15:00|592.39|586.39|592.61|586.61|592.78|586.78|592.23|586.23|0
1612210800000|2021-02-01 20:20:00|592.63|586.63|593.75|587.75|593.75|587.75|592.63|586.63|0
1612211100000|2021-02-01 20:25:00|593.7|587.7|594.02|588.02|594.14|588.14|593.65|587.65|0
1612211400000|2021-02-01 20:30:00|594.04|588.04|599.43|593.43|600.65|594.65|593.83|587.83|0
1612211700000|2021-02-01 20:35:00|599.45|593.45|597.09|591.09|599.67|593.67|596.37|590.37|0
1612212000000|2021-02-01 20:40:00|597.12|591.12|595.48|589.48|597.37|591.37|594.92|588.92|0
1612212300000|2021-02-01 20:45:00|595.47|589.47|594.68|588.68|595.64|589.64|594.33|588.33|0
1612212600000|2021-02-01 20:50:00|594.67|588.67|596.84|590.84|596.88|590.88|594.55|588.55|0
1612212900000|2021-02-01 20:55:00|597.08|591.08|595.75|589.75|597.14|591.14|595.54|589.54|0
1612276200000|2021-02-02 14:30:00|603.08|597.08|608.38|602.38|608.65|602.65|602.9|596.9|0
1612276500000|2021-02-02 14:35:00|608.39|602.39|608.75|602.75|612.01|606.01|607.9|601.9|0
1612276800000|2021-02-02 14:40:00|608.33|602.33|615.43|609.43|615.83|609.83|606.48|600.48|0
1612277100000|2021-02-02 14:45:00|615.49|609.49|614.24|608.24|618.45|612.45|613.35|607.35|0
1612277400000|2021-02-02 14:50:00|614.18|608.18|616.81|610.81|617.56|611.56|613.38|607.38|0
1612277700000|2021-02-02 14:55:00|616.88|610.88|618.07|612.07|622.69|616.69|614.39|608.39|0
1612278000000|2021-02-02 15:00:00|618.02|612.02|619.24|613.24|621.46|615.46|617.56|611.56|0
1612278300000|2021-02-02 15:05:00|619.23|613.23|616.91|610.91|621.48|615.48|615.73|609.73|0
1612278600000|2021-02-02 15:10:00|616.82|610.82|613.81|607.81|617.48|611.48|611.32|605.32|0
1612278900000|2021-02-02 15:15:00|613.85|607.85|611.94|605.94|614.07|608.07|610.28|604.28|0
1612279200000|2021-02-02 15:20:00|611.95|605.95|615.82|609.82|617.35|611.35|611.95|605.95|0
1612279500000|2021-02-02 15:25:00|615.92|609.92|611.7|605.7|616.34|610.34|611.7|605.7|0
1612279800000|2021-02-02 15:30:00|611.6|605.6|610.25|604.25|611.8|605.8|608.37|602.37|0
1612280100000|2021-02-02 15:35:00|610.31|604.31|608.43|602.43|610.65|604.65|607.57|601.57|0
1612280400000|2021-02-02 15:40:00|608.57|602.57|611.34|605.34|611.82|605.82|608.57|602.57|0
1612280700000|2021-02-02 15:45:00|611.39|605.39|616.67|610.67|616.68|610.68|611.14|605.14|0
1612281000000|2021-02-02 15:50:00|616.69|610.69|616.78|610.78|617.9|611.9|615.98|609.98|0
1612281300000|2021-02-02 15:55:00|616.77|610.77|618.96|612.96|619.64|613.64|616.63|610.63|0
1612281600000|2021-02-02 16:00:00|618.87|612.87|619.95|613.95|621.21|615.21|618.2|612.2|0
1612281900000|2021-02-02 16:05:00|619.97|613.97|621.82|615.82|623.82|617.82|619.78|613.78|0
1612282200000|2021-02-02 16:10:00|621.83|615.83|621.86|615.86|621.92|615.92|620.09|614.09|0
1612282500000|2021-02-02 16:15:00|621.87|615.87|625.74|619.74|625.74|619.74|621.79|615.79|0
1612282800000|2021-02-02 16:20:00|625.86|619.86|623.41|617.41|626|620|622.29|616.29|0
1612283100000|2021-02-02 16:25:00|623.36|617.36|624.58|618.58|626.16|620.16|623.36|617.36|0
1612283400000|2021-02-02 16:30:00|624.56|618.56|623.92|617.92|625.35|619.35|622.36|616.36|0
1612283700000|2021-02-02 16:35:00|623.79|617.79|622.5|616.5|623.82|617.82|622.31|616.31|0
1612284000000|2021-02-02 16:40:00|622.48|616.48|623.27|617.27|624.17|618.17|622.27|616.27|0
1612284300000|2021-02-02 16:45:00|623.33|617.33|621.91|615.91|623.47|617.47|621.07|615.07|0
1612284600000|2021-02-02 16:50:00|621.9|615.9|625.29|619.29|625.95|619.95|621.89|615.89|0
1612284900000|2021-02-02 16:55:00|625.34|619.34|625.59|619.59|626.72|620.72|625.33|619.33|0
1612285200000|2021-02-02 17:00:00|625.53|619.53|623.84|617.84|625.98|619.98|623.47|617.47|0
1612285500000|2021-02-02 17:05:00|623.94|617.94|625.43|619.43|625.54|619.54|623.87|617.87|0
1612285800000|2021-02-02 17:10:00|625.39|619.39|626.4|620.4|626.54|620.54|625.23|619.23|0
1612286100000|2021-02-02 17:15:00|626.49|620.49|627.38|621.38|627.39|621.39|625.85|619.85|0
1612286400000|2021-02-02 17:20:00|627.41|621.41|627.53|621.53|627.73|621.73|626.86|620.86|0
1612286700000|2021-02-02 17:25:00|627.4|621.4|626.08|620.08|627.57|621.57|625.6|619.6|0
1612287000000|2021-02-02 17:30:00|626.11|620.11|634|628|634.01|628.01|626.08|620.08|0
1612287300000|2021-02-02 17:35:00|634.06|628.06|633.09|627.09|634.79|628.79|631.27|625.27|0
1612287600000|2021-02-02 17:40:00|633.14|627.14|637.38|631.38|637.38|631.38|633.11|627.11|0
1612287900000|2021-02-02 17:45:00|637.46|631.46|640.53|634.53|640.53|634.53|636.69|630.69|0
1612288200000|2021-02-02 17:50:00|640.59|634.59|638.42|632.42|641.77|635.77|638.08|632.08|0
1612288500000|2021-02-02 17:55:00|638.36|632.36|639.94|633.94|642.03|636.03|638.2|632.2|0
1612288800000|2021-02-02 18:00:00|640.04|634.04|637.64|631.64|640.26|634.26|636.26|630.26|0
1612289100000|2021-02-02 18:05:00|637.67|631.67|640.84|634.84|640.85|634.85|637.67|631.67|0
1612289400000|2021-02-02 18:10:00|640.78|634.78|643.61|637.61|643.77|637.77|640.44|634.44|0
1612289700000|2021-02-02 18:15:00|643.82|637.82|641.3|635.3|643.85|637.85|640.72|634.72|0
1612290000000|2021-02-02 18:20:00|641.29|635.29|641.75|635.75|641.8|635.8|640.2|634.2|0
1612290300000|2021-02-02 18:25:00|641.83|635.83|644.1|638.1|644.13|638.13|640.83|634.83|0
1612290600000|2021-02-02 18:30:00|644.16|638.16|642.98|636.98|646.19|640.19|642.79|636.79|0
1612290900000|2021-02-02 18:35:00|642.92|636.92|645.23|639.23|645.4|639.4|642.42|636.42|0
1612291200000|2021-02-02 18:40:00|645.16|639.16|643.05|637.05|645.93|639.93|643.05|637.05|0
1612291500000|2021-02-02 18:45:00|643.06|637.06|642.91|636.91|644.76|638.76|641.61|635.61|0
1612291800000|2021-02-02 18:50:00|642.89|636.89|644.59|638.59|645.18|639.18|641.95|635.95|0
1612292100000|2021-02-02 18:55:00|644.68|638.68|641.75|635.75|645.11|639.11|641.67|635.67|0
1612292400000|2021-02-02 19:00:00|641.72|635.72|639.03|633.03|643.16|637.16|639.03|633.03|0
1612292700000|2021-02-02 19:05:00|639.05|633.05|641.47|635.47|642.18|636.18|639.05|633.05|0
1612293000000|2021-02-02 19:10:00|641.43|635.43|642.46|636.46|642.75|636.75|641.11|635.11|0
1612293300000|2021-02-02 19:15:00|642.45|636.45|644.46|638.46|644.61|638.61|642.28|636.28|0
1612293600000|2021-02-02 19:20:00|644.34|638.34|641.88|635.88|645.07|639.07|641.42|635.42|0
1612293900000|2021-02-02 19:25:00|641.92|635.92|640|634|642.62|636.62|639.88|633.88|0
1612294200000|2021-02-02 19:30:00|640.16|634.16|642.02|636.02|642.15|636.15|640.16|634.16|0
1612294500000|2021-02-02 19:35:00|641.98|635.98|643.7|637.7|645.17|639.17|641.98|635.98|0
1612294800000|2021-02-02 19:40:00|643.42|637.42|642.67|636.67|643.85|637.85|641.33|635.33|0
1612295100000|2021-02-02 19:45:00|642.7|636.7|642.93|636.93|643.05|637.05|641.91|635.91|0
1612295400000|2021-02-02 19:50:00|642.91|636.91|643.6|637.6|643.79|637.79|642.31|636.31|0
1612295700000|2021-02-02 19:55:00|643.61|637.61|646.67|640.67|647.28|641.28|643.6|637.6|0
1612296000000|2021-02-02 20:00:00|646.77|640.77|646.37|640.37|647.45|641.45|644.7|638.7|0
1612296300000|2021-02-02 20:05:00|646.27|640.27|647.41|641.41|648.22|642.22|646.18|640.18|0
1612296600000|2021-02-02 20:10:00|647.46|641.46|644.83|638.83|647.46|641.46|644.82|638.82|0
1612296900000|2021-02-02 20:15:00|644.73|638.73|645.1|639.1|646.9|640.9|644.64|638.64|0
1612297200000|2021-02-02 20:20:00|645.12|639.12|644.84|638.84|646.04|640.04|643.8|637.8|0
1612297500000|2021-02-02 20:25:00|644.88|638.88|646.96|640.96|647.22|641.22|644.01|638.01|0
1612297800000|2021-02-02 20:30:00|647.01|641.01|647.42|641.42|648.74|642.74|646.89|640.89|0
1612298100000|2021-02-02 20:35:00|647.43|641.43|645.97|639.97|647.6|641.6|645.96|639.96|0
1612298400000|2021-02-02 20:40:00|645.95|639.95|648.32|642.32|649.07|643.07|645.89|639.89|0
1612298700000|2021-02-02 20:45:00|648.35|642.35|650.43|644.43|650.47|644.47|647.39|641.39|0
1612299000000|2021-02-02 20:50:00|650.22|644.22|651.64|645.64|654.44|648.44|650.22|644.22|0
1612299300000|2021-02-02 20:55:00|651.78|645.78|649.66|643.66|652.14|646.14|649.64|643.64|0
1612362600000|2021-02-03 14:30:00|717.23|711.23|718.99|712.99|719.68|713.68|712.36|706.36|0
1612362900000|2021-02-03 14:35:00|719.37|713.37|730.41|724.41|735.7|729.7|717.44|711.44|0
1612363200000|2021-02-03 14:40:00|730.88|724.88|733.57|727.57|733.9|727.9|719.17|713.17|0
1612363500000|2021-02-03 14:45:00|733.62|727.62|727.06|721.06|735.4|729.4|725.73|719.73|0
1612363800000|2021-02-03 14:50:00|726.73|720.73|721.71|715.71|727.15|721.15|720.14|714.14|0
1612364100000|2021-02-03 14:55:00|721.7|715.7|729.94|723.94|731.23|725.23|721.66|715.66|0
1612364400000|2021-02-03 15:00:00|730.02|724.02|725.27|719.27|730.07|724.07|721.33|715.33|0
1612364700000|2021-02-03 15:05:00|725.34|719.34|728.89|722.89|729.62|723.62|725.25|719.25|0
1612365000000|2021-02-03 15:10:00|728.92|722.92|727.23|721.23|729.78|723.78|724.82|718.82|0
1612365300000|2021-02-03 15:15:00|727.17|721.17|732.75|726.75|733.52|727.52|726.99|720.99|0
1612365600000|2021-02-03 15:20:00|732.73|726.73|730.6|724.6|735.84|729.84|729.55|723.55|0
1612365900000|2021-02-03 15:25:00|730.08|724.08|727.05|721.05|730.08|724.08|726.62|720.62|0
1612366200000|2021-02-03 15:30:00|727.06|721.06|737.26|731.26|738.29|732.29|726.25|720.25|0
1612366500000|2021-02-03 15:35:00|737.31|731.31|742.12|736.12|742.21|736.21|737.01|731.01|0
1612366800000|2021-02-03 15:40:00|742.06|736.06|744.43|738.43|747.01|741.01|740.28|734.28|0
1612367100000|2021-02-03 15:45:00|744.44|738.44|750.54|744.54|750.92|744.92|742.51|736.51|0
1612367400000|2021-02-03 15:50:00|750.45|744.45|747.94|741.94|750.45|744.45|747.06|741.06|0
1612367700000|2021-02-03 15:55:00|748.01|742.01|748|742|751.68|745.68|745.99|739.99|0
1612368000000|2021-02-03 16:00:00|748.24|742.24|748.31|742.31|750.46|744.46|747.2|741.2|0
1612368300000|2021-02-03 16:05:00|748.28|742.28|752.15|746.15|752.16|746.16|747.94|741.94|0
1612368600000|2021-02-03 16:10:00|752.28|746.28|755.27|749.27|755.66|749.66|751.17|745.17|0
1612368900000|2021-02-03 16:15:00|755.22|749.22|748.35|742.35|755.83|749.83|745.21|739.21|0
1612369200000|2021-02-03 16:20:00|748.39|742.39|748.83|742.83|750.32|744.32|747.15|741.15|0
1612369500000|2021-02-03 16:25:00|748.97|742.97|739.28|733.28|749.02|743.02|738.35|732.35|0
1612369800000|2021-02-03 16:30:00|739.29|733.29|737.66|731.66|741.43|735.43|733.69|727.69|0
1612370100000|2021-02-03 16:35:00|737.62|731.62|739.89|733.89|740.77|734.77|734.97|728.97|0
1612370400000|2021-02-03 16:40:00|739.8|733.8|741.99|735.99|743.61|737.61|739.55|733.55|0
1612370700000|2021-02-03 16:45:00|741.97|735.97|740.74|734.74|741.98|735.98|738.14|732.14|0
1612371000000|2021-02-03 16:50:00|740.68|734.68|743.64|737.64|743.9|737.9|739.28|733.28|0
1612371300000|2021-02-03 16:55:00|743.61|737.61|742.45|736.45|745.67|739.67|742.45|736.45|0
1612371600000|2021-02-03 17:00:00|742.25|736.25|736.7|730.7|742.38|736.38|736.66|730.66|0
1612371900000|2021-02-03 17:05:00|736.66|730.66|740.75|734.75|740.75|734.75|736.22|730.22|0
1612372200000|2021-02-03 17:10:00|740.78|734.78|743.94|737.94|743.94|737.94|739.87|733.87|0
1612372500000|2021-02-03 17:15:00|743.89|737.89|742.48|736.48|744.63|738.63|741.34|735.34|0
1612372800000|2021-02-03 17:20:00|742.45|736.45|739.38|733.38|742.64|736.64|738.83|732.83|0
1612373100000|2021-02-03 17:25:00|739.49|733.49|741.24|735.24|742.28|736.28|739.31|733.31|0
1612373400000|2021-02-03 17:30:00|741.26|735.26|739.42|733.42|741.48|735.48|739.16|733.16|0
1612373700000|2021-02-03 17:35:00|739.41|733.41|737.58|731.58|739.94|733.94|736.88|730.88|0
1612374000000|2021-02-03 17:40:00|737.57|731.57|738.94|732.94|739.6|733.6|737.36|731.36|0
1612374300000|2021-02-03 17:45:00|738.99|732.99|740.5|734.5|740.93|734.93|738.49|732.49|0
1612374600000|2021-02-03 17:50:00|740.51|734.51|743.73|737.73|744.48|738.48|740.51|734.51|0
1612374900000|2021-02-03 17:55:00|743.7|737.7|744.51|738.51|744.81|738.81|742.93|736.93|0
1612375200000|2021-02-03 18:00:00|744.52|738.52|744.27|738.27|744.6|738.6|742.63|736.63|0
1612375500000|2021-02-03 18:05:00|744.28|738.28|743.19|737.19|744.57|738.57|740.89|734.89|0
1612375800000|2021-02-03 18:10:00|743.26|737.26|742.63|736.63|743.57|737.57|742.06|736.06|0
1612376100000|2021-02-03 18:15:00|742.54|736.54|745.01|739.01|745.78|739.78|742.51|736.51|0
1612376400000|2021-02-03 18:20:00|744.99|738.99|742.54|736.54|744.99|738.99|741.82|735.82|0
1612376700000|2021-02-03 18:25:00|742.5|736.5|743.51|737.51|743.89|737.89|742.1|736.1|0
1612377000000|2021-02-03 18:30:00|743.6|737.6|745.49|739.49|746.18|740.18|743.54|737.54|0
1612377300000|2021-02-03 18:35:00|745.53|739.53|747.32|741.32|747.4|741.4|745.12|739.12|0
1612377600000|2021-02-03 18:40:00|747.34|741.34|750.77|744.77|750.82|744.82|747.28|741.28|0
1612377900000|2021-02-03 18:45:00|750.83|744.83|750.05|744.05|751.4|745.4|749.31|743.31|0
1612378200000|2021-02-03 18:50:00|750.04|744.04|746.97|740.97|750.16|744.16|746.97|740.97|0
1612378500000|2021-02-03 18:55:00|746.77|740.77|744.5|738.5|748.32|742.32|744.5|738.5|0
1612378800000|2021-02-03 19:00:00|744.59|738.59|741.64|735.64|745.02|739.02|741.51|735.51|0
1612379100000|2021-02-03 19:05:00|741.65|735.65|740.2|734.2|742.37|736.37|740.2|734.2|0
1612379400000|2021-02-03 19:10:00|740.09|734.09|741.08|735.08|742.15|736.15|738.37|732.37|0
1612379700000|2021-02-03 19:15:00|741.06|735.06|742.92|736.92|742.92|736.92|740.86|734.86|0
1612380000000|2021-02-03 19:20:00|742.94|736.94|741.99|735.99|743.83|737.83|741.99|735.99|0
1612380300000|2021-02-03 19:25:00|741.93|735.93|742.81|736.81|743.37|737.37|741.22|735.22|0
1612380600000|2021-02-03 19:30:00|742.84|736.84|744.11|738.11|744.11|738.11|741.96|735.96|0
1612380900000|2021-02-03 19:35:00|743.96|737.96|742.65|736.65|744.62|738.62|742.49|736.49|0
1612381200000|2021-02-03 19:40:00|742.77|736.77|744.01|738.01|744.01|738.01|742.58|736.58|0
1612381500000|2021-02-03 19:45:00|743.99|737.99|744.35|738.35|744.69|738.69|742.85|736.85|0
1612381800000|2021-02-03 19:50:00|744.41|738.41|745.72|739.72|746.01|740.01|744.38|738.38|0
1612382100000|2021-02-03 19:55:00|745.62|739.62|743.93|737.93|745.85|739.85|743.62|737.62|0
1612382400000|2021-02-03 20:00:00|743.87|737.87|741.71|735.71|744.13|738.13|741.66|735.66|0
1612382700000|2021-02-03 20:05:00|741.68|735.68|741.22|735.22|742.85|736.85|741.03|735.03|0
1612383000000|2021-02-03 20:10:00|741.23|735.23|737.57|731.57|741.23|735.23|737.28|731.28|0
1612383300000|2021-02-03 20:15:00|737.45|731.45|735.63|729.63|738.89|732.89|735.58|729.58|0
1612383600000|2021-02-03 20:20:00|735.83|729.83|729.99|723.99|735.85|729.85|728.97|722.97|0
1612383900000|2021-02-03 20:25:00|729.88|723.88|731.79|725.79|732.27|726.27|729.06|723.06|0
1612384200000|2021-02-03 20:30:00|731.76|725.76|731.16|725.16|732.51|726.51|729.15|723.15|0
1612384500000|2021-02-03 20:35:00|731.15|725.15|729.84|723.84|731.43|725.43|727.02|721.02|0
1612384800000|2021-02-03 20:40:00|729.78|723.78|732.26|726.26|732.45|726.45|729.78|723.78|0
1612385100000|2021-02-03 20:45:00|732.2|726.2|733.4|727.4|733.88|727.88|732.2|726.2|0
1612385400000|2021-02-03 20:50:00|733.43|727.43|733.93|727.93|734.14|728.14|732.56|726.56|0
1612385700000|2021-02-03 20:55:00|734.07|728.07|735.52|729.52|735.62|729.62|733.91|727.91|0
1612449000000|2021-02-04 14:30:00|746|740|750.55|744.55|750.62|744.62|743.97|737.97|0
1612449300000|2021-02-04 14:35:00|750.3|744.3|742.65|736.65|752.48|746.48|742.62|736.62|0
1612449600000|2021-02-04 14:40:00|742.57|736.57|740.91|734.91|745.22|739.22|736.72|730.72|0
1612449900000|2021-02-04 14:45:00|740.65|734.65|730.61|724.61|741.5|735.5|729.51|723.51|0
1612450200000|2021-02-04 14:50:00|730.68|724.68|726.63|720.63|732.14|726.14|726.46|720.46|0
1612450500000|2021-02-04 14:55:00|726.62|720.62|722.67|716.67|728.19|722.19|720.91|714.91|0
1612450800000|2021-02-04 15:00:00|722.77|716.77|723.73|717.73|725.21|719.21|721.92|715.92|0
1612451100000|2021-02-04 15:05:00|723.87|717.87|727.14|721.14|727.57|721.57|722.34|716.34|0
1612451400000|2021-02-04 15:10:00|727.08|721.08|728.47|722.47|728.57|722.57|726.51|720.51|0
1612451700000|2021-02-04 15:15:00|728.48|722.48|718.75|712.75|728.48|722.48|718.75|712.75|0
1612452000000|2021-02-04 15:20:00|718.78|712.78|721.3|715.3|722.16|716.16|717.92|711.92|0
1612452300000|2021-02-04 15:25:00|721.26|715.26|712.65|706.65|721.26|715.26|709.43|703.43|0
1612452600000|2021-02-04 15:30:00|713.54|707.54|718.33|712.33|718.33|712.33|711.94|705.94|0
1612452900000|2021-02-04 15:35:00|718.34|712.34|716.67|710.67|718.43|712.43|715.24|709.24|0
1612453200000|2021-02-04 15:40:00|716.62|710.62|720.85|714.85|720.85|714.85|715.48|709.48|0
1612453500000|2021-02-04 15:45:00|720.51|714.51|723.75|717.75|723.85|717.85|718.94|712.94|0
1612453800000|2021-02-04 15:50:00|723.66|717.66|728.07|722.07|728.57|722.57|722.27|716.27|0
1612454100000|2021-02-04 15:55:00|727.81|721.81|728.1|722.1|729.01|723.01|726.71|720.71|0
1612454400000|2021-02-04 16:00:00|728.07|722.07|730.26|724.26|730.29|724.29|727.1|721.1|0
1612454700000|2021-02-04 16:05:00|730.38|724.38|727.78|721.78|731.97|725.97|726.26|720.26|0
1612455000000|2021-02-04 16:10:00|727.8|721.8|726.52|720.52|727.8|721.8|724.52|718.52|0
1612455300000|2021-02-04 16:15:00|726.51|720.51|724.48|718.48|727.81|721.81|724.11|718.11|0
1612455600000|2021-02-04 16:20:00|724.42|718.42|725.59|719.59|726.29|720.29|723.72|717.72|0
1612455900000|2021-02-04 16:25:00|725.6|719.6|722.18|716.18|726.7|720.7|721.22|715.22|0
1612456200000|2021-02-04 16:30:00|722.08|716.08|722.74|716.74|723.74|717.74|721.82|715.82|0
1612456500000|2021-02-04 16:35:00|722.8|716.8|722.63|716.63|724.45|718.45|721.78|715.78|0
1612456800000|2021-02-04 16:40:00|722.6|716.6|723.88|717.88|724.56|718.56|721.98|715.98|0
1612457100000|2021-02-04 16:45:00|723.83|717.83|725.64|719.64|726.07|720.07|723.11|717.11|0
1612457400000|2021-02-04 16:50:00|725.59|719.59|724.5|718.5|725.79|719.79|724.09|718.09|0
1612457700000|2021-02-04 16:55:00|724.49|718.49|725.73|719.73|726.08|720.08|724.14|718.14|0
1612458000000|2021-02-04 17:00:00|725.97|719.97|724.37|718.37|726.02|720.02|723.23|717.23|0
1612458300000|2021-02-04 17:05:00|724.65|718.65|727.84|721.84|727.84|721.84|724.49|718.49|0
1612458600000|2021-02-04 17:10:00|727.73|721.73|728.35|722.35|728.72|722.72|726.62|720.62|0
1612458900000|2021-02-04 17:15:00|728.46|722.46|729.9|723.9|730.55|724.55|728.06|722.06|0
1612459200000|2021-02-04 17:20:00|730.14|724.14|730.94|724.94|731.84|725.84|730.14|724.14|0
1612459500000|2021-02-04 17:25:00|730.97|724.97|734.35|728.35|734.62|728.62|730.96|724.96|0
1612459800000|2021-02-04 17:30:00|734.44|728.44|733.76|727.76|734.55|728.55|732.33|726.33|0
1612460100000|2021-02-04 17:35:00|733.88|727.88|733.7|727.7|735.38|729.38|733.39|727.39|0
1612460400000|2021-02-04 17:40:00|733.79|727.79|735.03|729.03|735.55|729.55|733.61|727.61|0
1612460700000|2021-02-04 17:45:00|735.05|729.05|736.66|730.66|736.85|730.85|735.05|729.05|0
1612461000000|2021-02-04 17:50:00|736.67|730.67|734.72|728.72|736.75|730.75|733.49|727.49|0
1612461300000|2021-02-04 17:55:00|734.92|728.92|734.9|728.9|736.5|730.5|734.52|728.52|0
1612461600000|2021-02-04 18:00:00|734.93|728.93|733.05|727.05|734.93|728.93|732.99|726.99|0
1612461900000|2021-02-04 18:05:00|733.06|727.06|728.62|722.62|733.96|727.96|728.39|722.39|0
1612462200000|2021-02-04 18:10:00|728.69|722.69|730.39|724.39|730.42|724.42|728.29|722.29|0
1612462500000|2021-02-04 18:15:00|730.38|724.38|729.61|723.61|730.71|724.71|729.53|723.53|0
1612462800000|2021-02-04 18:20:00|729.69|723.69|731.54|725.54|732|726|729.42|723.42|0
1612463100000|2021-02-04 18:25:00|731.56|725.56|732.03|726.03|732.15|726.15|730.72|724.72|0
1612463400000|2021-02-04 18:30:00|732.02|726.02|733.05|727.05|733.05|727.05|731.93|725.93|0
1612463700000|2021-02-04 18:35:00|733.03|727.03|730.55|724.55|733.03|727.03|730.55|724.55|0
1612464000000|2021-02-04 18:40:00|730.54|724.54|730.56|724.56|731.13|725.13|730.24|724.24|0
1612464300000|2021-02-04 18:45:00|730.5|724.5|731.6|725.6|731.63|725.63|729.63|723.63|0
1612464600000|2021-02-04 18:50:00|731.65|725.65|731|725|731.79|725.79|730.89|724.89|0
1612464900000|2021-02-04 18:55:00|731.01|725.01|730.94|724.94|731.52|725.52|730.65|724.65|0
1612465200000|2021-02-04 19:00:00|731.03|725.03|730.84|724.84|731.89|725.89|730.64|724.64|0
1612465500000|2021-02-04 19:05:00|730.83|724.83|730.3|724.3|730.86|724.86|730.03|724.03|0
1612465800000|2021-02-04 19:10:00|730.31|724.31|730.88|724.88|731.26|725.26|730.17|724.17|0
1612466100000|2021-02-04 19:15:00|730.84|724.84|731.14|725.14|731.53|725.53|730.53|724.53|0
1612466400000|2021-02-04 19:20:00|731.09|725.09|730.21|724.21|731.09|725.09|729.33|723.33|0
1612466700000|2021-02-04 19:25:00|730.2|724.2|730.73|724.73|730.99|724.99|729.84|723.84|0
1612467000000|2021-02-04 19:30:00|730.74|724.74|734.01|728.01|734.11|728.11|730.74|724.74|0
1612467300000|2021-02-04 19:35:00|734.05|728.05|732.67|726.67|734.72|728.72|732.67|726.67|0
1612467600000|2021-02-04 19:40:00|732.66|726.66|734.13|728.13|734.19|728.19|732.34|726.34|0
1612467900000|2021-02-04 19:45:00|734.14|728.14|735.04|729.04|735.26|729.26|733.59|727.59|0
1612468200000|2021-02-04 19:50:00|735.05|729.05|733.18|727.18|735.05|729.05|733.17|727.17|0
1612468500000|2021-02-04 19:55:00|733.17|727.17|733.93|727.93|734.33|728.33|733.02|727.02|0
1612468800000|2021-02-04 20:00:00|733.95|727.95|733.31|727.31|734.3|728.3|733.07|727.07|0
1612469100000|2021-02-04 20:05:00|733.3|727.3|733.3|727.3|733.81|727.81|732.8|726.8|0
1612469400000|2021-02-04 20:10:00|733.29|727.29|731.54|725.54|733.33|727.33|731.02|725.02|0
1612469700000|2021-02-04 20:15:00|731.53|725.53|731.93|725.93|732.59|726.59|731.43|725.43|0
1612470000000|2021-02-04 20:20:00|731.87|725.87|731.65|725.65|732.22|726.22|731.13|725.13|0
1612470300000|2021-02-04 20:25:00|731.71|725.71|731.41|725.41|732.26|726.26|731.3|725.3|0
1612470600000|2021-02-04 20:30:00|731.42|725.42|729.45|723.45|731.49|725.49|729.27|723.27|0
1612470900000|2021-02-04 20:35:00|729.44|723.44|731.15|725.15|731.66|725.66|729.26|723.26|0
1612471200000|2021-02-04 20:40:00|730.97|724.97|731.7|725.7|731.8|725.8|730.23|724.23|0
1612471500000|2021-02-04 20:45:00|731.75|725.75|732.57|726.57|732.57|726.57|729.71|723.71|0
1612471800000|2021-02-04 20:50:00|732.48|726.48|732.88|726.88|733.53|727.53|732.12|726.12|0
1612472100000|2021-02-04 20:55:00|732.99|726.99|733.16|727.16|733.37|727.37|732.18|726.18|0
1612535400000|2021-02-05 14:30:00|732.3|726.3|728.51|722.51|733.52|727.52|728.18|722.18|0
1612535700000|2021-02-05 14:35:00|728.44|722.44|725.64|719.64|728.55|722.55|721.79|715.79|0
1612536000000|2021-02-05 14:40:00|725.65|719.65|730.72|724.72|731.13|725.13|723.6|717.6|0
1612536300000|2021-02-05 14:45:00|730.76|724.76|725.75|719.75|731.17|725.17|724.63|718.63|0
1612536600000|2021-02-05 14:50:00|725.76|719.76|727.38|721.38|727.91|721.91|722.24|716.24|0
1612536900000|2021-02-05 14:55:00|727.27|721.27|722.53|716.53|727.9|721.9|721.17|715.17|0
1612537200000|2021-02-05 15:00:00|722.63|716.63|721.06|715.06|723.28|717.28|721|715|0
1612537500000|2021-02-05 15:05:00|720.9|714.9|722.9|716.9|723.17|717.17|719.13|713.13|0
1612537800000|2021-02-05 15:10:00|722.96|716.96|721.91|715.91|722.96|716.96|721.11|715.11|0
1612538100000|2021-02-05 15:15:00|721.93|715.93|719.64|713.64|723.35|717.35|719.58|713.58|0
1612538400000|2021-02-05 15:20:00|719.67|713.67|722.6|716.6|722.65|716.65|719.27|713.27|0
1612538700000|2021-02-05 15:25:00|722.71|716.71|726.49|720.49|727.3|721.3|722.63|716.63|0
1612539000000|2021-02-05 15:30:00|726.43|720.43|726.49|720.49|726.84|720.84|724.05|718.05|0
1612539300000|2021-02-05 15:35:00|726.47|720.47|730.93|724.93|730.93|724.93|726.36|720.36|0
1612539600000|2021-02-05 15:40:00|730.84|724.84|729.66|723.66|731.48|725.48|729.65|723.65|0
1612539900000|2021-02-05 15:45:00|729.62|723.62|729.24|723.24|730.02|724.02|728.94|722.94|0
1612540200000|2021-02-05 15:50:00|729.23|723.23|728.28|722.28|729.77|723.77|728.07|722.07|0
1612540500000|2021-02-05 15:55:00|728.36|722.36|730.39|724.39|730.48|724.48|728.23|722.23|0
1612540800000|2021-02-05 16:00:00|730.4|724.4|732.86|726.86|732.86|726.86|730.39|724.39|0
1612541100000|2021-02-05 16:05:00|732.78|726.78|735.6|729.6|736.07|730.07|732.66|726.66|0
1612541400000|2021-02-05 16:10:00|735.57|729.57|737.46|731.46|737.53|731.53|734.23|728.23|0
1612541700000|2021-02-05 16:15:00|737.33|731.33|738.54|732.54|739.49|733.49|736.96|730.96|0
1612542000000|2021-02-05 16:20:00|738.59|732.59|735.96|729.96|738.85|732.85|735.78|729.78|0
1612542300000|2021-02-05 16:25:00|735.95|729.95|734.21|728.21|736.18|730.18|733.3|727.3|0
1612542600000|2021-02-05 16:30:00|734.09|728.09|736.14|730.14|736.14|730.14|733.8|727.8|0
1612542900000|2021-02-05 16:35:00|736.16|730.16|734.47|728.47|736.33|730.33|733.38|727.38|0
1612543200000|2021-02-05 16:40:00|734.51|728.51|734.65|728.65|735.45|729.45|733.51|727.51|0
1612543500000|2021-02-05 16:45:00|734.63|728.63|735.32|729.32|735.33|729.33|734.22|728.22|0
1612543800000|2021-02-05 16:50:00|735.37|729.37|737.37|731.37|737.37|731.37|735.37|729.37|0
1612544100000|2021-02-05 16:55:00|737.36|731.36|738.05|732.05|738.05|732.05|737.01|731.01|0
1612544400000|2021-02-05 17:00:00|738.04|732.04|739.65|733.65|740.06|734.06|737.29|731.29|0
1612544700000|2021-02-05 17:05:00|739.87|733.87|740.03|734.03|740.2|734.2|738.59|732.59|0
1612545000000|2021-02-05 17:10:00|740.02|734.02|738.74|732.74|740.03|734.03|738.36|732.36|0
1612545300000|2021-02-05 17:15:00|738.68|732.68|737.15|731.15|739.05|733.05|737.02|731.02|0
1612545600000|2021-02-05 17:20:00|737.16|731.16|737.26|731.26|739.06|733.06|736.91|730.91|0
1612545900000|2021-02-05 17:25:00|737.2|731.2|736.12|730.12|737.37|731.37|736.03|730.03|0
1612546200000|2021-02-05 17:30:00|736.14|730.14|735.51|729.51|736.89|730.89|734.7|728.7|0
1612546500000|2021-02-05 17:35:00|735.52|729.52|734|728|735.52|729.52|733.7|727.7|0
1612546800000|2021-02-05 17:40:00|733.99|727.99|734.99|728.99|735.21|729.21|733.93|727.93|0
1612547100000|2021-02-05 17:45:00|734.98|728.98|737.19|731.19|738.52|732.52|734.11|728.11|0
1612547400000|2021-02-05 17:50:00|737.38|731.38|740.88|734.88|741.9|735.9|737.3|731.3|0
1612547700000|2021-02-05 17:55:00|740.87|734.87|737.64|731.64|741.54|735.54|737.64|731.64|0
1612548000000|2021-02-05 18:00:00|737.62|731.62|738.32|732.32|739.42|733.42|737.6|731.6|0
1612548300000|2021-02-05 18:05:00|738.27|732.27|738.74|732.74|738.96|732.96|737.59|731.59|0
1612548600000|2021-02-05 18:10:00|738.8|732.8|737.51|731.51|738.8|732.8|736.68|730.68|0
1612548900000|2021-02-05 18:15:00|737.56|731.56|736.83|730.83|737.73|731.73|736.56|730.56|0
1612549200000|2021-02-05 18:20:00|736.81|730.81|737.69|731.69|737.84|731.84|736.59|730.59|0
1612549500000|2021-02-05 18:25:00|737.71|731.71|735.6|729.6|737.71|731.71|735.19|729.19|0
1612549800000|2021-02-05 18:30:00|735.61|729.61|735.37|729.37|736.07|730.07|734.95|728.95|0
1612550100000|2021-02-05 18:35:00|735.36|729.36|736.23|730.23|739|733|735.36|729.36|0
1612550400000|2021-02-05 18:40:00|736.3|730.3|735.5|729.5|736.35|730.35|735.11|729.11|0
1612550700000|2021-02-05 18:45:00|735.51|729.51|735.56|729.56|736.43|730.43|735.41|729.41|0
1612551000000|2021-02-05 18:50:00|735.45|729.45|734.4|728.4|735.5|729.5|734.2|728.2|0
1612551300000|2021-02-05 18:55:00|734.19|728.19|731.08|725.08|734.19|728.19|731.08|725.08|0
1612551600000|2021-02-05 19:00:00|731.09|725.09|730.24|724.24|731.28|725.28|729.52|723.52|0
1612551900000|2021-02-05 19:05:00|730.18|724.18|730.83|724.83|730.93|724.93|729.99|723.99|0
1612552200000|2021-02-05 19:10:00|730.85|724.85|730.85|724.85|731.46|725.46|730.81|724.81|0
1612552500000|2021-02-05 19:15:00|730.82|724.82|730.37|724.37|730.92|724.92|729.96|723.96|0
1612552800000|2021-02-05 19:20:00|730.35|724.35|730.09|724.09|730.41|724.41|729.41|723.41|0
1612553100000|2021-02-05 19:25:00|730.1|724.1|729.99|723.99|730.74|724.74|729.98|723.98|0
1612553400000|2021-02-05 19:30:00|730|724|729.72|723.72|730.68|724.68|729.34|723.34|0
1612553700000|2021-02-05 19:35:00|729.68|723.68|729.93|723.93|730.48|724.48|729.34|723.34|0
1612554000000|2021-02-05 19:40:00|729.89|723.89|729.5|723.5|729.89|723.89|728.9|722.9|0
1612554300000|2021-02-05 19:45:00|729.52|723.52|730.46|724.46|730.93|724.93|729.51|723.51|0
1612554600000|2021-02-05 19:50:00|730.48|724.48|729.5|723.5|730.49|724.49|729.5|723.5|0
1612554900000|2021-02-05 19:55:00|729.51|723.51|730.45|724.45|730.78|724.78|729.44|723.44|0
1612555200000|2021-02-05 20:00:00|730.41|724.41|729.87|723.87|731.15|725.15|729.82|723.82|0
1612555500000|2021-02-05 20:05:00|729.84|723.84|728.2|722.2|730.18|724.18|727.89|721.89|0
1612555800000|2021-02-05 20:10:00|728.19|722.19|727.86|721.86|728.22|722.22|726.91|720.91|0
1612556100000|2021-02-05 20:15:00|727.85|721.85|727.43|721.43|727.97|721.97|727.16|721.16|0
1612556400000|2021-02-05 20:20:00|727.45|721.45|727.05|721.05|728.09|722.09|726.75|720.75|0
1612556700000|2021-02-05 20:25:00|727.09|721.09|727.05|721.05|727.37|721.37|726.55|720.55|0
1612557000000|2021-02-05 20:30:00|727.16|721.16|728.43|722.43|728.54|722.54|727.16|721.16|0
1612557300000|2021-02-05 20:35:00|728.37|722.37|728.48|722.48|728.56|722.56|727.99|721.99|0
1612557600000|2021-02-05 20:40:00|728.42|722.42|727.57|721.57|728.54|722.54|727.5|721.5|0
1612557900000|2021-02-05 20:45:00|727.55|721.55|727.36|721.36|728.38|722.38|727.36|721.36|0
1612558200000|2021-02-05 20:50:00|727.35|721.35|728.21|722.21|728.72|722.72|727.35|721.35|0
1612558500000|2021-02-05 20:55:00|728.24|722.24|727.64|721.64|728.43|722.43|727.42|721.42|0
1612794600000|2021-02-08 14:30:00|739.38|733.38|739.98|733.98|742.23|736.23|737.28|731.28|0
1612794900000|2021-02-08 14:35:00|739.89|733.89|751.61|745.61|751.73|745.73|739.04|733.04|0
1612795200000|2021-02-08 14:40:00|751.65|745.65|756.14|750.14|760.02|754.02|750.1|744.1|0
1612795500000|2021-02-08 14:45:00|756.15|750.15|760.98|754.98|762.63|756.63|755.34|749.34|0
1612795800000|2021-02-08 14:50:00|761.02|755.02|760.84|754.84|766.26|760.26|760.42|754.42|0
1612796100000|2021-02-08 14:55:00|760.81|754.81|766.01|760.01|766.01|760.01|758.32|752.32|0
1612796400000|2021-02-08 15:00:00|765.95|759.95|762.5|756.5|766.38|760.38|760.67|754.67|0
1612796700000|2021-02-08 15:05:00|762.8|756.8|758.55|752.55|763.72|757.72|758.52|752.52|0
1612797000000|2021-02-08 15:10:00|758.56|752.56|762.68|756.68|762.68|756.68|758.44|752.44|0
1612797300000|2021-02-08 15:15:00|762.82|756.82|758.19|752.19|762.82|756.82|758.19|752.19|0
1612797600000|2021-02-08 15:20:00|758.15|752.15|755.98|749.98|758.17|752.17|754.65|748.65|0
1612797900000|2021-02-08 15:25:00|756.1|750.1|758.25|752.25|758.91|752.91|753.95|747.95|0
1612798200000|2021-02-08 15:30:00|758.29|752.29|759.46|753.46|759.46|753.46|755.04|749.04|0
1612798500000|2021-02-08 15:35:00|759.54|753.54|758.12|752.12|760.44|754.44|757.44|751.44|0
1612798800000|2021-02-08 15:40:00|758.1|752.1|759.14|753.14|760.34|754.34|758.01|752.01|0
1612799100000|2021-02-08 15:45:00|759.04|753.04|759.93|753.93|760.1|754.1|757.97|751.97|0
1612799400000|2021-02-08 15:50:00|760|754|764.02|758.02|764.77|758.77|760|754|0
1612799700000|2021-02-08 15:55:00|764.14|758.14|762.59|756.59|764.16|758.16|761.93|755.93|0
1612800000000|2021-02-08 16:00:00|762.6|756.6|767.77|761.77|768.02|762.02|762.6|756.6|0
1612800300000|2021-02-08 16:05:00|767.78|761.78|768.63|762.63|768.63|762.63|766.72|760.72|0
1612800600000|2021-02-08 16:10:00|768.62|762.62|763.5|757.5|769.1|763.1|763.43|757.43|0
1612800900000|2021-02-08 16:15:00|763.44|757.44|764.32|758.32|765.8|759.8|762.73|756.73|0
1612801200000|2021-02-08 16:20:00|764.28|758.28|765.83|759.83|767.31|761.31|764.27|758.27|0
1612801500000|2021-02-08 16:25:00|765.78|759.78|767.54|761.54|767.65|761.65|765.46|759.46|0
1612801800000|2021-02-08 16:30:00|767.53|761.53|768.48|762.48|769.24|763.24|766.91|760.91|0
1612802100000|2021-02-08 16:35:00|768.49|762.49|768.71|762.71|770.65|764.65|767.76|761.76|0
1612802400000|2021-02-08 16:40:00|768.7|762.7|769.85|763.85|772.28|766.28|767.99|761.99|0
1612802700000|2021-02-08 16:45:00|769.98|763.98|774.05|768.05|775.1|769.1|769.89|763.89|0
1612803000000|2021-02-08 16:50:00|773.92|767.92|773.88|767.88|775.32|769.32|772.57|766.57|0
1612803300000|2021-02-08 16:55:00|773.82|767.82|773.17|767.17|775.5|769.5|772.73|766.73|0
1612803600000|2021-02-08 17:00:00|773.16|767.16|771.93|765.93|773.65|767.65|770.8|764.8|0
1612803900000|2021-02-08 17:05:00|772.12|766.12|774.67|768.67|775.39|769.39|771.3|765.3|0
1612804200000|2021-02-08 17:10:00|774.73|768.73|779.64|773.64|779.74|773.74|774.1|768.1|0
1612804500000|2021-02-08 17:15:00|779.71|773.71|782.45|776.45|783.08|777.08|779.08|773.08|0
1612804800000|2021-02-08 17:20:00|782.52|776.52|780.04|774.04|783.56|777.56|778.66|772.66|0
1612805100000|2021-02-08 17:25:00|780.03|774.03|778.01|772.01|781.7|775.7|777.94|771.94|0
1612805400000|2021-02-08 17:30:00|777.97|771.97|779.86|773.86|780.11|774.11|776.35|770.35|0
1612805700000|2021-02-08 17:35:00|779.82|773.82|778.73|772.73|781.18|775.18|777.75|771.75|0
1612806000000|2021-02-08 17:40:00|778.76|772.76|778.74|772.74|780.71|774.71|778.64|772.64|0
1612806300000|2021-02-08 17:45:00|778.83|772.83|775.17|769.17|779.09|773.09|775.17|769.17|0
1612806600000|2021-02-08 17:50:00|775.15|769.15|771.87|765.87|777.06|771.06|771.84|765.84|0
1612806900000|2021-02-08 17:55:00|771.93|765.93|775.09|769.09|775.09|769.09|771.93|765.93|0
1612807200000|2021-02-08 18:00:00|775.13|769.13|771.84|765.84|775.25|769.25|771.78|765.78|0
1612807500000|2021-02-08 18:05:00|771.81|765.81|773.12|767.12|773.14|767.14|770.48|764.48|0
1612807800000|2021-02-08 18:10:00|773.11|767.11|776.97|770.97|777.69|771.69|773.06|767.06|0
1612808100000|2021-02-08 18:15:00|776.82|770.82|778.9|772.9|780.04|774.04|776.81|770.81|0
1612808400000|2021-02-08 18:20:00|778.96|772.96|778.06|772.06|779.1|773.1|776.36|770.36|0
1612808700000|2021-02-08 18:25:00|778.05|772.05|776.52|770.52|778.19|772.19|776.28|770.28|0
1612809000000|2021-02-08 18:30:00|776.59|770.59|774.05|768.05|776.61|770.61|769.08|763.08|0
1612809300000|2021-02-08 18:35:00|774.03|768.03|771.75|765.75|774.03|768.03|770.92|764.92|0
1612809600000|2021-02-08 18:40:00|771.73|765.73|773.98|767.98|773.98|767.98|771.69|765.69|0
1612809900000|2021-02-08 18:45:00|774|768|773.83|767.83|774|768|772.68|766.68|0
1612810200000|2021-02-08 18:50:00|774.27|768.27|773.11|767.11|774.39|768.39|772.96|766.96|0
1612810500000|2021-02-08 18:55:00|773.09|767.09|774.72|768.72|774.84|768.84|772.88|766.88|0
1612810800000|2021-02-08 19:00:00|774.75|768.75|774.82|768.82|775.11|769.11|773.51|767.51|0
1612811100000|2021-02-08 19:05:00|774.9|768.9|773.97|767.97|775.41|769.41|773.49|767.49|0
1612811400000|2021-02-08 19:10:00|774.12|768.12|776.59|770.59|776.78|770.78|774.12|768.12|0
1612811700000|2021-02-08 19:15:00|776.61|770.61|777.06|771.06|778.17|772.17|775.32|769.32|0
1612812000000|2021-02-08 19:20:00|777.11|771.11|775.6|769.6|777.62|771.62|775.6|769.6|0
1612812300000|2021-02-08 19:25:00|775.67|769.67|776.51|770.51|776.54|770.54|775.63|769.63|0
1612812600000|2021-02-08 19:30:00|776.55|770.55|778.6|772.6|778.6|772.6|776|770|0
1612812900000|2021-02-08 19:35:00|778.57|772.57|781.45|775.45|781.53|775.53|778.17|772.17|0
1612813200000|2021-02-08 19:40:00|781.51|775.51|780.27|774.27|781.52|775.52|779.16|773.16|0
1612813500000|2021-02-08 19:45:00|780.25|774.25|778.48|772.48|780.48|774.48|778.28|772.28|0
1612813800000|2021-02-08 19:50:00|778.47|772.47|779.43|773.43|779.87|773.87|778.3|772.3|0
1612814100000|2021-02-08 19:55:00|779.44|773.44|780.49|774.49|781.18|775.18|779.01|773.01|0
1612814400000|2021-02-08 20:00:00|780.48|774.48|781.14|775.14|781.23|775.23|779.88|773.88|0
1612814700000|2021-02-08 20:05:00|781.08|775.08|783.34|777.34|783.45|777.45|781.08|775.08|0
1612815000000|2021-02-08 20:10:00|783.4|777.4|781.8|775.8|783.45|777.45|781.75|775.75|0
1612815300000|2021-02-08 20:15:00|781.79|775.79|782.23|776.23|782.91|776.91|781.36|775.36|0
1612815600000|2021-02-08 20:20:00|782.25|776.25|782.81|776.81|782.88|776.88|781.95|775.95|0
1612815900000|2021-02-08 20:25:00|782.79|776.79|782.31|776.31|783.17|777.17|781.87|775.87|0
1612816200000|2021-02-08 20:30:00|782.33|776.33|782.4|776.4|783.4|777.4|782.33|776.33|0
1612816500000|2021-02-08 20:35:00|782.37|776.37|783.07|777.07|783.1|777.1|781.99|775.99|0
1612816800000|2021-02-08 20:40:00|783.08|777.08|782.06|776.06|783.16|777.16|781.94|775.94|0
1612817100000|2021-02-08 20:45:00|782.17|776.17|782.8|776.8|783.1|777.1|781.63|775.63|0
1612817400000|2021-02-08 20:50:00|782.78|776.78|783.13|777.13|783.47|777.47|782.15|776.15|0
1612817700000|2021-02-08 20:55:00|783.15|777.15|785.81|779.81|786.27|780.27|783.15|777.15|0
1612881000000|2021-02-09 14:30:00|826.97|820.97|829.71|823.71|830.59|824.59|826.25|820.25|0
1612881300000|2021-02-09 14:35:00|829.59|823.59|823.81|817.81|833.99|827.99|821.77|815.77|0
1612881600000|2021-02-09 14:40:00|823.83|817.83|845.6|839.6|849.14|843.14|823.83|817.83|0
1612881900000|2021-02-09 14:45:00|845.9|839.9|858.08|852.08|859.39|853.39|845.6|839.6|0
1612882200000|2021-02-09 14:50:00|857.73|851.73|852.72|846.72|859.19|853.19|850.3|844.3|0
1612882500000|2021-02-09 14:55:00|852.6|846.6|860.27|854.27|862.79|856.79|850.54|844.54|0
1612882800000|2021-02-09 15:00:00|860.32|854.32|853.19|847.19|863.45|857.45|852.89|846.89|0
1612883100000|2021-02-09 15:05:00|853.53|847.53|841.86|835.86|853.57|847.57|841.86|835.86|0
1612883400000|2021-02-09 15:10:00|841.8|835.8|846.99|840.99|848.48|842.48|840.21|834.21|0
1612883700000|2021-02-09 15:15:00|847.08|841.08|853.59|847.59|857.56|851.56|843.52|837.52|0
1612884000000|2021-02-09 15:20:00|853.69|847.69|857.99|851.99|860.72|854.72|852.7|846.7|0
1612884300000|2021-02-09 15:25:00|858.05|852.05|855.79|849.79|864.03|858.03|855.5|849.5|0
1612884600000|2021-02-09 15:30:00|856.18|850.18|855.79|849.79|856.18|850.18|851.62|845.62|0
1612884900000|2021-02-09 15:35:00|855.87|849.87|865.52|859.52|866.07|860.07|855.87|849.87|0
1612885200000|2021-02-09 15:40:00|865.57|859.57|865.26|859.26|868.32|862.32|863.74|857.74|0
1612885500000|2021-02-09 15:45:00|865.13|859.13|876.77|870.77|876.77|870.77|864.57|858.57|0
1612885800000|2021-02-09 15:50:00|876.66|870.66|881.77|875.77|885.41|879.41|875.08|869.08|0
1612886100000|2021-02-09 15:55:00|881.73|875.73|894.31|888.31|896.15|890.15|881.21|875.21|0
1612886400000|2021-02-09 16:00:00|894.96|888.96|889.67|883.67|898.27|892.27|882.91|876.91|0
1612886700000|2021-02-09 16:05:00|889.47|883.47|906.6|900.6|908.77|902.77|888.54|882.54|0
1612887000000|2021-02-09 16:10:00|905.58|899.58|895.75|889.75|907.34|901.34|895.17|889.17|0
1612887300000|2021-02-09 16:15:00|895.58|889.58|898.03|892.03|898.64|892.64|888.13|882.13|0
1612887600000|2021-02-09 16:20:00|898.35|892.35|900.6|894.6|902.69|896.69|895.42|889.42|0
1612887900000|2021-02-09 16:25:00|900.13|894.13|889.56|883.56|900.13|894.13|888.95|882.95|0
1612888200000|2021-02-09 16:30:00|889.04|883.04|881.51|875.51|891.17|885.17|881.03|875.03|0
1612888500000|2021-02-09 16:35:00|881.58|875.58|878.87|872.87|882.19|876.19|877.15|871.15|0
1612888800000|2021-02-09 16:40:00|878.82|872.82|872.91|866.91|879.11|873.11|867.24|861.24|0
1612889100000|2021-02-09 16:45:00|874.05|868.05|880.02|874.02|880.97|874.97|870.41|864.41|0
1612889400000|2021-02-09 16:50:00|880.11|874.11|872.35|866.35|881.94|875.94|872.35|866.35|0
1612889700000|2021-02-09 16:55:00|873.53|867.53|877.43|871.43|879.69|873.69|870.63|864.63|0
1612890000000|2021-02-09 17:00:00|877.85|871.85|882.9|876.9|882.9|876.9|875.1|869.1|0
1612890300000|2021-02-09 17:05:00|882.74|876.74|868.96|862.96|883.36|877.36|867.82|861.82|0
1612890600000|2021-02-09 17:10:00|868.33|862.33|875.03|869.03|876.75|870.75|867.69|861.69|0
1612890900000|2021-02-09 17:15:00|874.85|868.85|873.91|867.91|875.96|869.96|871.51|865.51|0
1612891200000|2021-02-09 17:20:00|874.27|868.27|882.07|876.07|885.37|879.37|873.93|867.93|0
1612891500000|2021-02-09 17:25:00|882.19|876.19|883.84|877.84|884.78|878.78|880.19|874.19|0
1612891800000|2021-02-09 17:30:00|884.13|878.13|885.3|879.3|887.77|881.77|883|877|0
1612892100000|2021-02-09 17:35:00|885.45|879.45|890.85|884.85|890.85|884.85|885.38|879.38|0
1612892400000|2021-02-09 17:40:00|890.97|884.97|893.22|887.22|893.47|887.47|890.08|884.08|0
1612892700000|2021-02-09 17:45:00|893.57|887.57|898.23|892.23|899.46|893.46|893.57|887.57|0
1612893000000|2021-02-09 17:50:00|898.34|892.34|899.22|893.22|903.84|897.84|897.6|891.6|0
1612893300000|2021-02-09 17:55:00|899.33|893.33|893.93|887.93|903.78|897.78|893.72|887.72|0
1612893600000|2021-02-09 18:00:00|894.07|888.07|894.71|888.71|894.71|888.71|887.52|881.52|0
1612893900000|2021-02-09 18:05:00|894.75|888.75|895.53|889.53|898.18|892.18|893.39|887.39|0
1612894200000|2021-02-09 18:10:00|895.63|889.63|894.41|888.41|897.86|891.86|893.14|887.14|0
1612894500000|2021-02-09 18:15:00|894.38|888.38|891.16|885.16|894.77|888.77|888.77|882.77|0
1612894800000|2021-02-09 18:20:00|891.31|885.31|890.13|884.13|895.08|889.08|889.5|883.5|0
1612895100000|2021-02-09 18:25:00|890.04|884.04|889.44|883.44|891.23|885.23|886.59|880.59|0
1612895400000|2021-02-09 18:30:00|889.58|883.58|894.54|888.54|894.83|888.83|889.49|883.49|0
1612895700000|2021-02-09 18:35:00|894.22|888.22|895.6|889.6|896.11|890.11|893.53|887.53|0
1612896000000|2021-02-09 18:40:00|895.59|889.59|895.76|889.76|897.11|891.11|893.91|887.91|0
1612896300000|2021-02-09 18:45:00|895.83|889.83|900.37|894.37|900.37|894.37|895.83|889.83|0
1612896600000|2021-02-09 18:50:00|900.45|894.45|903.04|897.04|904.03|898.03|899.77|893.77|0
1612896900000|2021-02-09 18:55:00|902.9|896.9|894.6|888.6|903.31|897.31|894.33|888.33|0
1612897200000|2021-02-09 19:00:00|894.65|888.65|897.34|891.34|897.79|891.79|892.48|886.48|0
1612897500000|2021-02-09 19:05:00|897.35|891.35|895.45|889.45|898.02|892.02|894.2|888.2|0
1612897800000|2021-02-09 19:10:00|895.65|889.65|896.13|890.13|896.14|890.14|893.19|887.19|0
1612898100000|2021-02-09 19:15:00|896.14|890.14|895.29|889.29|897.53|891.53|893.91|887.91|0
1612898400000|2021-02-09 19:20:00|895.28|889.28|895.31|889.31|897.04|891.04|893.93|887.93|0
1612898700000|2021-02-09 19:25:00|895.29|889.29|886.74|880.74|895.52|889.52|885.85|879.85|0
1612899000000|2021-02-09 19:30:00|886.69|880.69|888.62|882.62|890.48|884.48|886.26|880.26|0
1612899300000|2021-02-09 19:35:00|888.53|882.53|890.09|884.09|891.28|885.28|887.88|881.88|0
1612899600000|2021-02-09 19:40:00|890.17|884.17|885.57|879.57|890.28|884.28|885.57|879.57|0
1612899900000|2021-02-09 19:45:00|885.71|879.71|889.98|883.98|890.56|884.56|884.68|878.68|0
1612900200000|2021-02-09 19:50:00|890.01|884.01|889.82|883.82|891.37|885.37|887.74|881.74|0
1612900500000|2021-02-09 19:55:00|889.88|883.88|891.99|885.99|892.29|886.29|888.02|882.02|0
1612900800000|2021-02-09 20:00:00|891.95|885.95|893.47|887.47|894.14|888.14|889.87|883.87|0
1612901100000|2021-02-09 20:05:00|893.78|887.78|894.9|888.9|898.37|892.37|893.78|887.78|0
1612901400000|2021-02-09 20:10:00|894.96|888.96|893.3|887.3|895.4|889.4|891.26|885.26|0
1612901700000|2021-02-09 20:15:00|893.29|887.29|887.01|881.01|894.53|888.53|886.69|880.69|0
1612902000000|2021-02-09 20:20:00|886.96|880.96|880.23|874.23|887.2|881.2|879.8|873.8|0
1612902300000|2021-02-09 20:25:00|880.26|874.26|878.05|872.05|882.43|876.43|876.65|870.65|0
1612902600000|2021-02-09 20:30:00|877.99|871.99|883.51|877.51|884.57|878.57|877.65|871.65|0
1612902900000|2021-02-09 20:35:00|883.55|877.55|889.06|883.06|889.06|883.06|883.5|877.5|0
1612903200000|2021-02-09 20:40:00|889.35|883.35|892.86|886.86|892.86|886.86|886.79|880.79|0
1612903500000|2021-02-09 20:45:00|893.17|887.17|888.14|882.14|893.82|887.82|887.57|881.57|0
1612903800000|2021-02-09 20:50:00|888.18|882.18|887.7|881.7|890.04|884.04|885.47|879.47|0
1612904100000|2021-02-09 20:55:00|887.68|881.68|889.33|883.33|889.6|883.6|886.87|880.87|0
1612967400000|2021-02-10 14:30:00|1050.71|1044.71|1035.48|1029.48|1056.03|1050.03|1031.44|1025.44|0
1612967700000|2021-02-10 14:35:00|1035.63|1029.63|1027.49|1021.49|1058.1|1052.1|1027.49|1021.49|0
1612968000000|2021-02-10 14:40:00|1027.29|1021.29|1003.25|997.25|1034.86|1028.86|983.21|977.21|0
1612968300000|2021-02-10 14:45:00|1002.77|996.77|1029.2|1023.2|1038.77|1032.77|995.11|989.11|0
1612968600000|2021-02-10 14:50:00|1028.6|1022.6|1026.23|1020.23|1033.73|1027.73|1025.73|1019.73|0
1612968900000|2021-02-10 14:55:00|1026.38|1020.38|1015.27|1009.27|1042.5|1036.5|1011.04|1005.04|0
1612969200000|2021-02-10 15:00:00|1014.34|1008.34|1017.56|1011.56|1034.14|1028.14|1014.34|1008.34|0
1612969500000|2021-02-10 15:05:00|1017.18|1011.18|1032.73|1026.73|1041.99|1035.99|1008.91|1002.91|0
1612969800000|2021-02-10 15:10:00|1032.49|1026.49|1023.71|1017.71|1037.88|1031.88|1020.32|1014.32|0
1612970100000|2021-02-10 15:15:00|1025.02|1019.02|1032.21|1026.21|1047.68|1041.68|1020.46|1014.46|0
1612970400000|2021-02-10 15:20:00|1033.62|1027.62|986.12|980.12|1035.06|1029.06|986.12|980.12|0
1612970700000|2021-02-10 15:25:00|985.73|979.73|993.31|987.31|998.42|992.42|975.07|969.07|0
1612971000000|2021-02-10 15:30:00|993.29|987.29|959.37|953.37|993.57|987.57|952.56|946.56|0
1612971300000|2021-02-10 15:35:00|959.82|953.82|969.38|963.38|982.97|976.97|959.82|953.82|0
1612971600000|2021-02-10 15:40:00|969.48|963.48|922.52|916.52|969.94|963.94|922.52|916.52|0
1612971900000|2021-02-10 15:45:00|922.35|916.35|925.19|919.19|930.81|924.81|917.6|911.6|0
1612972200000|2021-02-10 15:50:00|924.79|918.79|954.97|948.97|955.06|949.06|918.46|912.46|0
1612972500000|2021-02-10 15:55:00|954.91|948.91|969.09|963.09|973.29|967.29|954.51|948.51|0
1612972800000|2021-02-10 16:00:00|968.38|962.38|969.67|963.67|974.62|968.62|955.73|949.73|0
1612973100000|2021-02-10 16:05:00|969.26|963.26|964.56|958.56|969.26|963.26|949.99|943.99|0
1612973400000|2021-02-10 16:10:00|964.48|958.48|979.55|973.55|982.56|976.56|961.2|955.2|0
1612973700000|2021-02-10 16:15:00|979.97|973.97|985.84|979.84|990.92|984.92|978.05|972.05|0
1612974000000|2021-02-10 16:20:00|986.25|980.25|987.13|981.13|999.36|993.36|984.62|978.62|0
1612974300000|2021-02-10 16:25:00|987.11|981.11|975.87|969.87|989.27|983.27|974.28|968.28|0
1612974600000|2021-02-10 16:30:00|975.91|969.91|975.82|969.82|976.15|970.15|963.46|957.46|0
1612974900000|2021-02-10 16:35:00|975.85|969.85|968.92|962.92|978.8|972.8|966.62|960.62|0
1612975200000|2021-02-10 16:40:00|968.54|962.54|965.71|959.71|970.91|964.91|962.74|956.74|0
1612975500000|2021-02-10 16:45:00|965.83|959.83|979.86|973.86|980.11|974.11|965.51|959.51|0
1612975800000|2021-02-10 16:50:00|979.64|973.64|987.19|981.19|987.52|981.52|975.24|969.24|0
1612976100000|2021-02-10 16:55:00|987.14|981.14|983.11|977.11|988.49|982.49|981.47|975.47|0
1612976400000|2021-02-10 17:00:00|983.12|977.12|971.53|965.53|983.43|977.43|966.78|960.78|0
1612976700000|2021-02-10 17:05:00|971.54|965.54|967.14|961.14|972.62|966.62|966.14|960.14|0
1612977000000|2021-02-10 17:10:00|967.11|961.11|975.21|969.21|976.63|970.63|965.64|959.64|0
1612977300000|2021-02-10 17:15:00|975.25|969.25|969.6|963.6|976.88|970.88|965.91|959.91|0
1612977600000|2021-02-10 17:20:00|969.75|963.75|961.52|955.52|969.75|963.75|960.66|954.66|0
1612977900000|2021-02-10 17:25:00|961.48|955.48|963.6|957.6|964.71|958.71|954.73|948.73|0
1612978200000|2021-02-10 17:30:00|963.56|957.56|962.57|956.57|965|959|959.75|953.75|0
1612978500000|2021-02-10 17:35:00|962.59|956.59|961.71|955.71|963.51|957.51|957.84|951.84|0
1612978800000|2021-02-10 17:40:00|961.62|955.62|975.02|969.02|975.09|969.09|961.53|955.53|0
1612979100000|2021-02-10 17:45:00|974.85|968.85|974.54|968.54|975.73|969.73|971.28|965.28|0
1612979400000|2021-02-10 17:50:00|974.75|968.75|968.3|962.3|977.15|971.15|968.24|962.24|0
1612979700000|2021-02-10 17:55:00|968.34|962.34|992.64|986.64|992.64|986.64|968.26|962.26|0
1612980000000|2021-02-10 18:00:00|993.59|987.59|996.7|990.7|1001.01|995.01|989.15|983.15|0
1612980300000|2021-02-10 18:05:00|996.74|990.74|996.29|990.29|1000.68|994.68|992.52|986.52|0
1612980600000|2021-02-10 18:10:00|994.74|988.74|993.87|987.87|994.79|988.79|987.16|981.16|0
1612980900000|2021-02-10 18:15:00|993.99|987.99|1000.59|994.59|1000.67|994.67|990.56|984.56|0
1612981200000|2021-02-10 18:20:00|1000.63|994.63|1005.38|999.38|1005.61|999.61|996.37|990.37|0
1612981500000|2021-02-10 18:25:00|1005.39|999.39|1009.82|1003.82|1010.13|1004.13|1002.65|996.65|0
1612981800000|2021-02-10 18:30:00|1009.88|1003.88|1019.04|1013.04|1019.08|1013.08|1008.57|1002.57|0
1612982100000|2021-02-10 18:35:00|1019.01|1013.01|1010.38|1004.38|1019.55|1013.55|1008.31|1002.31|0
1612982400000|2021-02-10 18:40:00|1010|1004|1009.71|1003.71|1014.14|1008.14|1007.76|1001.76|0
1612982700000|2021-02-10 18:45:00|1009.74|1003.74|1012.24|1006.24|1015.38|1009.38|1009.31|1003.31|0
1612983000000|2021-02-10 18:50:00|1012|1006|1015.73|1009.73|1017.59|1011.59|1006.31|1000.31|0
1612983300000|2021-02-10 18:55:00|1015.74|1009.74|1025.6|1019.6|1025.6|1019.6|1015.45|1009.45|0
1612983600000|2021-02-10 19:00:00|1025.42|1019.42|1028.17|1022.17|1030.31|1024.31|1021.21|1015.21|0
1612983900000|2021-02-10 19:05:00|1028.33|1022.33|1022.91|1016.91|1029.11|1023.11|1019.55|1013.55|0
1612984200000|2021-02-10 19:10:00|1023.07|1017.07|1010.5|1004.5|1024.39|1018.39|1010.11|1004.11|0
1612984500000|2021-02-10 19:15:00|1009.42|1003.42|1010.49|1004.49|1013.21|1007.21|1004.88|998.88|0
1612984800000|2021-02-10 19:20:00|1010.5|1004.5|1017.68|1011.68|1017.83|1011.83|1008.85|1002.85|0
1612985100000|2021-02-10 19:25:00|1017.85|1011.85|1018.03|1012.03|1022|1016|1016.63|1010.63|0
1612985400000|2021-02-10 19:30:00|1017.54|1011.54|1033.5|1027.5|1035.34|1029.34|1016.42|1010.42|0
1612985700000|2021-02-10 19:35:00|1033.48|1027.48|1033.6|1027.6|1035.98|1029.98|1025.2|1019.2|0
1612986000000|2021-02-10 19:40:00|1033.69|1027.69|1031.06|1025.06|1035.36|1029.36|1029.01|1023.01|0
1612986300000|2021-02-10 19:45:00|1031.05|1025.05|1037.67|1031.67|1037.67|1031.67|1030.29|1024.29|0
1612986600000|2021-02-10 19:50:00|1038.05|1032.05|1038.26|1032.26|1039.92|1033.92|1037.16|1031.16|0
1612986900000|2021-02-10 19:55:00|1038.58|1032.58|1031.07|1025.07|1041.68|1035.68|1030.94|1024.94|0
1612987200000|2021-02-10 20:00:00|1031|1025|1041.76|1035.76|1042.15|1036.15|1031|1025|0
1612987500000|2021-02-10 20:05:00|1042.4|1036.4|1039.19|1033.19|1042.65|1036.65|1034.21|1028.21|0
1612987800000|2021-02-10 20:10:00|1039.31|1033.31|1027.19|1021.19|1042.93|1036.93|1027.19|1021.19|0
1612988100000|2021-02-10 20:15:00|1026.34|1020.34|1017.59|1011.59|1028.18|1022.18|1016.84|1010.84|0
1612988400000|2021-02-10 20:20:00|1017.08|1011.08|1029.87|1023.87|1030.03|1024.03|1015.71|1009.71|0
1612988700000|2021-02-10 20:25:00|1029.83|1023.83|1036.61|1030.61|1037.79|1031.79|1029.83|1023.83|0
1612989000000|2021-02-10 20:30:00|1036.74|1030.74|1034.64|1028.64|1045.51|1039.51|1029.91|1023.91|0
1612989300000|2021-02-10 20:35:00|1034.67|1028.67|1022.01|1016.01|1034.76|1028.76|1020.18|1014.18|0
1612989600000|2021-02-10 20:40:00|1021.73|1015.73|1030.1|1024.1|1034.52|1028.52|1021.73|1015.73|0
1612989900000|2021-02-10 20:45:00|1030.17|1024.17|1025.89|1019.89|1031.08|1025.08|1022.13|1016.13|0
1612990200000|2021-02-10 20:50:00|1025.81|1019.81|1032.97|1026.97|1034.25|1028.25|1025.65|1019.65|0
1612990500000|2021-02-10 20:55:00|1032.84|1026.84|1040.9|1034.9|1040.9|1034.9|1031.08|1025.08|0
1613053800000|2021-02-11 14:30:00|939.46|933.46|911.05|905.05|941.48|935.48|908.46|902.46|0
1613054100000|2021-02-11 14:35:00|911.54|905.54|910.14|904.14|936.86|930.86|904.4|898.4|0
1613054400000|2021-02-11 14:40:00|910.36|904.36|951.8|945.8|964.08|958.08|910.36|904.36|0
1613054700000|2021-02-11 14:45:00|951.6|945.6|914.18|908.18|951.6|945.6|913.91|907.91|0
1613055000000|2021-02-11 14:50:00|913.37|907.37|898.42|892.42|914.74|908.74|891.13|885.13|0
1613055300000|2021-02-11 14:55:00|899.83|893.83|899.94|893.94|918.27|912.27|899.32|893.32|0
1613055600000|2021-02-11 15:00:00|898.34|892.34|879.21|873.21|905.85|899.85|875.43|869.43|0
1613055900000|2021-02-11 15:05:00|879.56|873.56|877.88|871.88|880.41|874.41|860.99|854.99|0
1613056200000|2021-02-11 15:10:00|877.53|871.53|879.14|873.14|879.3|873.3|858.14|852.14|0
1613056500000|2021-02-11 15:15:00|880.22|874.22|893.86|887.86|901.14|895.14|876.07|870.07|0
1613056800000|2021-02-11 15:20:00|893.04|887.04|898.36|892.36|898.36|892.36|881.61|875.61|0
1613057100000|2021-02-11 15:25:00|898.04|892.04|904.95|898.95|909.28|903.28|894.3|888.3|0
1613057400000|2021-02-11 15:30:00|904.9|898.9|907.8|901.8|914.41|908.41|899.06|893.06|0
1613057700000|2021-02-11 15:35:00|907.79|901.79|902.51|896.51|914.81|908.81|902.18|896.18|0
1613058000000|2021-02-11 15:40:00|902.47|896.47|892.69|886.69|902.47|896.47|891.56|885.56|0
1613058300000|2021-02-11 15:45:00|892.85|886.85|894.17|888.17|896.18|890.18|887.95|881.95|0
1613058600000|2021-02-11 15:50:00|894.31|888.31|883.51|877.51|897.48|891.48|883.51|877.51|0
1613058900000|2021-02-11 15:55:00|883.5|877.5|880.77|874.77|883.91|877.91|874.33|868.33|0
1613059200000|2021-02-11 16:00:00|880.55|874.55|880.68|874.68|880.68|874.68|873.33|867.33|0
1613059500000|2021-02-11 16:05:00|880.75|874.75|863.67|857.67|882.7|876.7|863.67|857.67|0
1613059800000|2021-02-11 16:10:00|863.47|857.47|867.23|861.23|873.84|867.84|860.4|854.4|0
1613060100000|2021-02-11 16:15:00|866.88|860.88|866.94|860.94|877.36|871.36|866.36|860.36|0
1613060400000|2021-02-11 16:20:00|866.39|860.39|844.08|838.08|867.6|861.6|842.18|836.18|0
1613060700000|2021-02-11 16:25:00|843.49|837.49|831.45|825.45|848|842|827.64|821.64|0
1613061000000|2021-02-11 16:30:00|831.8|825.8|843|837|844.6|838.6|830.2|824.2|0
1613061300000|2021-02-11 16:35:00|843.99|837.99|838.75|832.75|844.19|838.19|829.85|823.85|0
1613061600000|2021-02-11 16:40:00|838.91|832.91|821.79|815.79|840.31|834.31|821.49|815.49|0
1613061900000|2021-02-11 16:45:00|822.01|816.01|804.6|798.6|822.26|816.26|801.11|795.11|0
1613062200000|2021-02-11 16:50:00|804.38|798.38|802.1|796.1|818.34|812.34|802.04|796.04|0
1613062500000|2021-02-11 16:55:00|802.25|796.25|823.38|817.38|824.84|818.84|802.03|796.03|0
1613062800000|2021-02-11 17:00:00|823.35|817.35|804.52|798.52|824.12|818.12|803.42|797.42|0
1613063100000|2021-02-11 17:05:00|804.68|798.68|811.79|805.79|814.65|808.65|803.59|797.59|0
1613063400000|2021-02-11 17:10:00|812.02|806.02|825.3|819.3|832.72|826.72|812.02|806.02|0
1613063700000|2021-02-11 17:15:00|824.87|818.87|821.8|815.8|833.34|827.34|820.68|814.68|0
1613064000000|2021-02-11 17:20:00|821.32|815.32|822.27|816.27|825.38|819.38|814.99|808.99|0
1613064300000|2021-02-11 17:25:00|822.26|816.26|805.25|799.25|822.43|816.43|801.04|795.04|0
1613064600000|2021-02-11 17:30:00|804.98|798.98|815.12|809.12|815.12|809.12|803.18|797.18|0
1613064900000|2021-02-11 17:35:00|815.17|809.17|822.1|816.1|823.17|817.17|814.13|808.13|0
1613065200000|2021-02-11 17:40:00|822.13|816.13|823.6|817.6|830.28|824.28|820.43|814.43|0
1613065500000|2021-02-11 17:45:00|823.57|817.57|814.35|808.35|823.57|817.57|808.9|802.9|0
1613065800000|2021-02-11 17:50:00|815.08|809.08|822.42|816.42|822.42|816.42|813.36|807.36|0
1613066100000|2021-02-11 17:55:00|822.59|816.59|838.63|832.63|838.82|832.82|822.56|816.56|0
1613066400000|2021-02-11 18:00:00|838.42|832.42|835.82|829.82|842.04|836.04|832.16|826.16|0
1613066700000|2021-02-11 18:05:00|836.18|830.18|844.51|838.51|849.17|843.17|836.18|830.18|0
1613067000000|2021-02-11 18:10:00|844.35|838.35|848.71|842.71|851|845|839.07|833.07|0
1613067300000|2021-02-11 18:15:00|848.83|842.83|846.92|840.92|850.16|844.16|842.23|836.23|0
1613067600000|2021-02-11 18:20:00|846.87|840.87|842.84|836.84|854.81|848.81|841.93|835.93|0
1613067900000|2021-02-11 18:25:00|842.26|836.26|839.79|833.79|842.83|836.83|837.61|831.61|0
1613068200000|2021-02-11 18:30:00|839.5|833.5|836.9|830.9|840.03|834.03|831.92|825.92|0
1613068500000|2021-02-11 18:35:00|836.76|830.76|842.55|836.55|844.87|838.87|836.76|830.76|0
1613068800000|2021-02-11 18:40:00|842.16|836.16|843.56|837.56|843.56|837.56|835.93|829.93|0
1613069100000|2021-02-11 18:45:00|844.02|838.02|843.04|837.04|845.52|839.52|836.53|830.53|0
1613069400000|2021-02-11 18:50:00|843.08|837.08|843.38|837.38|844.78|838.78|839.98|833.98|0
1613069700000|2021-02-11 18:55:00|842.92|836.92|837.33|831.33|842.93|836.93|836.98|830.98|0
1613070000000|2021-02-11 19:00:00|837.24|831.24|827.33|821.33|839.66|833.66|826.52|820.52|0
1613070300000|2021-02-11 19:05:00|827.45|821.45|830.27|824.27|831.74|825.74|826.82|820.82|0
1613070600000|2021-02-11 19:10:00|830.15|824.15|824.48|818.48|830.24|824.24|820.93|814.93|0
1613070900000|2021-02-11 19:15:00|824.58|818.58|830.51|824.51|830.62|824.62|823.35|817.35|0
1613071200000|2021-02-11 19:20:00|830.53|824.53|821.87|815.87|830.6|824.6|821.66|815.66|0
1613071500000|2021-02-11 19:25:00|822.08|816.08|815.04|809.04|823.1|817.1|813.97|807.97|0
1613071800000|2021-02-11 19:30:00|814.85|808.85|805.55|799.55|814.85|808.85|803.82|797.82|0
1613072100000|2021-02-11 19:35:00|805.32|799.32|807.61|801.61|811.9|805.9|802.03|796.03|0
1613072400000|2021-02-11 19:40:00|807.54|801.54|809.58|803.58|813.07|807.07|807.05|801.05|0
1613072700000|2021-02-11 19:45:00|809.47|803.47|810.67|804.67|814.63|808.63|808.91|802.91|0
1613073000000|2021-02-11 19:50:00|810.64|804.64|806.78|800.78|813.17|807.17|802.92|796.92|0
1613073300000|2021-02-11 19:55:00|806.26|800.26|803.42|797.42|807.47|801.47|802.07|796.07|0
1613073600000|2021-02-11 20:00:00|803.2|797.2|801.03|795.03|806.69|800.69|799.97|793.97|0
1613073900000|2021-02-11 20:05:00|800.65|794.65|792.51|786.51|801.34|795.34|792.51|786.51|0
1613074200000|2021-02-11 20:10:00|792.46|786.46|800.58|794.58|800.58|794.58|791.82|785.82|0
1613074500000|2021-02-11 20:15:00|800.64|794.64|790.03|784.03|800.64|794.64|788.79|782.79|0
1613074800000|2021-02-11 20:20:00|789.99|783.99|785.86|779.86|791.19|785.19|783.11|777.11|0
1613075100000|2021-02-11 20:25:00|785.67|779.67|793.61|787.61|795.38|789.38|783.23|777.23|0
1613075400000|2021-02-11 20:30:00|793.73|787.73|791.74|785.74|794.32|788.32|786.58|780.58|0
1613075700000|2021-02-11 20:35:00|791.72|785.72|782.89|776.89|792.55|786.55|782.87|776.87|0
1613076000000|2021-02-11 20:40:00|783.1|777.1|784.05|778.05|787.61|781.61|783.06|777.06|0
1613076300000|2021-02-11 20:45:00|784.18|778.18|781.76|775.76|784.21|778.21|780.76|774.76|0
1613076600000|2021-02-11 20:50:00|781.74|775.74|779.43|773.43|781.74|775.74|773.85|767.85|0
1613076900000|2021-02-11 20:55:00|779.54|773.54|782.99|776.99|785.3|779.3|779.18|773.18|0
1613140200000|2021-02-12 14:30:00|744.16|738.16|718.99|712.99|744.17|738.17|718.44|712.44|0
1613140500000|2021-02-12 14:35:00|719.77|713.77|736.65|730.65|736.65|730.65|715.3|709.3|0
1613140800000|2021-02-12 14:40:00|736.39|730.39|753.14|747.14|762.57|756.57|734.75|728.75|0
1613141100000|2021-02-12 14:45:00|753.44|747.44|770.82|764.82|775.83|769.83|753.44|747.44|0
1613141400000|2021-02-12 14:50:00|769.79|763.79|768.11|762.11|776.62|770.62|756.27|750.27|0
1613141700000|2021-02-12 14:55:00|768.74|762.74|784|778|789.17|783.17|767.96|761.96|0
1613142000000|2021-02-12 15:00:00|784.09|778.09|806.17|800.17|806.17|800.17|783.95|777.95|0
1613142300000|2021-02-12 15:05:00|804.07|798.07|793.9|787.9|805.13|799.13|787.91|781.91|0
1613142600000|2021-02-12 15:10:00|793.95|787.95|794.17|788.17|802.5|796.5|788.41|782.41|0
1613142900000|2021-02-12 15:15:00|794.79|788.79|780.19|774.19|797.66|791.66|777.83|771.83|0
1613143200000|2021-02-12 15:20:00|780.06|774.06|794.74|788.74|798.27|792.27|780.06|774.06|0
1613143500000|2021-02-12 15:25:00|795.44|789.44|785.85|779.85|795.51|789.51|785.85|779.85|0
1613143800000|2021-02-12 15:30:00|785.79|779.79|790.01|784.01|792.87|786.87|782.9|776.9|0
1613144100000|2021-02-12 15:35:00|790.3|784.3|786.03|780.03|791.38|785.38|780.98|774.98|0
1613144400000|2021-02-12 15:40:00|786.07|780.07|779.76|773.76|786.25|780.25|778.44|772.44|0
1613144700000|2021-02-12 15:45:00|779.69|773.69|787.49|781.49|787.49|781.49|779.52|773.52|0
1613145000000|2021-02-12 15:50:00|787.52|781.52|791.88|785.88|792.28|786.28|784.57|778.57|0
1613145300000|2021-02-12 15:55:00|791.75|785.75|792.65|786.65|794.06|788.06|787.54|781.54|0
1613145600000|2021-02-12 16:00:00|792.6|786.6|797.39|791.39|799.07|793.07|791.95|785.95|0
1613145900000|2021-02-12 16:05:00|797.44|791.44|793.2|787.2|800.23|794.23|792.59|786.59|0
1613146200000|2021-02-12 16:10:00|793.44|787.44|800.99|794.99|800.99|794.99|793.3|787.3|0
1613146500000|2021-02-12 16:15:00|800.87|794.87|806.04|800.04|806.94|800.94|800.79|794.79|0
1613146800000|2021-02-12 16:20:00|806.09|800.09|814.96|808.96|816.05|810.05|804.07|798.07|0
1613147100000|2021-02-12 16:25:00|814.69|808.69|807.79|801.79|814.69|808.69|807|801|0
1613147400000|2021-02-12 16:30:00|807.64|801.64|799.56|793.56|807.64|801.64|799.49|793.49|0
1613147700000|2021-02-12 16:35:00|799.24|793.24|803.63|797.63|804.6|798.6|799.24|793.24|0
1613148000000|2021-02-12 16:40:00|803.74|797.74|803.77|797.77|805.49|799.49|801.55|795.55|0
1613148300000|2021-02-12 16:45:00|803.84|797.84|807.49|801.49|808.89|802.89|803.62|797.62|0
1613148600000|2021-02-12 16:50:00|807.34|801.34|799.94|793.94|807.54|801.54|799.94|793.94|0
1613148900000|2021-02-12 16:55:00|799.91|793.91|793.85|787.85|800.47|794.47|792.79|786.79|0
1613149200000|2021-02-12 17:00:00|793.94|787.94|794.57|788.57|794.57|788.57|789.63|783.63|0
1613149500000|2021-02-12 17:05:00|794.7|788.7|794.7|788.7|797.19|791.19|791.31|785.31|0
1613149800000|2021-02-12 17:10:00|794.13|788.13|797.52|791.52|797.64|791.64|793.43|787.43|0
1613150100000|2021-02-12 17:15:00|797.47|791.47|794.89|788.89|799.5|793.5|793.59|787.59|0
1613150400000|2021-02-12 17:20:00|794.81|788.81|796.11|790.11|796.29|790.29|793.23|787.23|0
1613150700000|2021-02-12 17:25:00|796.1|790.1|800.43|794.43|800.59|794.59|795.22|789.22|0
1613151000000|2021-02-12 17:30:00|800.4|794.4|793.42|787.42|800.47|794.47|792.75|786.75|0
1613151300000|2021-02-12 17:35:00|793.73|787.73|786.02|780.02|793.82|787.82|785.24|779.24|0
1613151600000|2021-02-12 17:40:00|786.07|780.07|780.97|774.97|788.9|782.9|778.99|772.99|0
1613151900000|2021-02-12 17:45:00|780.73|774.73|778.69|772.69|780.73|774.73|775.19|769.19|0
1613152200000|2021-02-12 17:50:00|778.89|772.89|783.75|777.75|784.29|778.29|778.89|772.89|0
1613152500000|2021-02-12 17:55:00|783.88|777.88|785.53|779.53|788.77|782.77|783.78|777.78|0
1613152800000|2021-02-12 18:00:00|785.12|779.12|780.15|774.15|785.35|779.35|780.02|774.02|0
1613153100000|2021-02-12 18:05:00|780.05|774.05|780.9|774.9|781.27|775.27|779.37|773.37|0
1613153400000|2021-02-12 18:10:00|780.91|774.91|778.07|772.07|781.37|775.37|777.02|771.02|0
1613153700000|2021-02-12 18:15:00|778.05|772.05|776.49|770.49|779|773|775.37|769.37|0
1613154000000|2021-02-12 18:20:00|776.54|770.54|769.53|763.53|776.54|770.54|768.57|762.57|0
1613154300000|2021-02-12 18:25:00|769.47|763.47|772.99|766.99|773.18|767.18|766.95|760.95|0
1613154600000|2021-02-12 18:30:00|772.93|766.93|770.14|764.14|772.95|766.95|769.2|763.2|0
1613154900000|2021-02-12 18:35:00|769.95|763.95|772.28|766.28|774.27|768.27|769.8|763.8|0
1613155200000|2021-02-12 18:40:00|772.4|766.4|778.17|772.17|778.24|772.24|772.4|766.4|0
1613155500000|2021-02-12 18:45:00|778.65|772.65|775.65|769.65|779.85|773.85|775.46|769.46|0
1613155800000|2021-02-12 18:50:00|775.96|769.96|785.73|779.73|788.32|782.32|775.01|769.01|0
1613156100000|2021-02-12 18:55:00|785.76|779.76|791.21|785.21|794.56|788.56|785.76|779.76|0
1613156400000|2021-02-12 19:00:00|791.43|785.43|787.06|781.06|792.52|786.52|786.15|780.15|0
1613156700000|2021-02-12 19:05:00|787.1|781.1|788.38|782.38|788.57|782.57|782.34|776.34|0
1613157000000|2021-02-12 19:10:00|788.8|782.8|785.96|779.96|789.11|783.11|784.54|778.54|0
1613157300000|2021-02-12 19:15:00|785.98|779.98|791.15|785.15|793.89|787.89|785.92|779.92|0
1613157600000|2021-02-12 19:20:00|791.11|785.11|788.71|782.71|792.62|786.62|786.98|780.98|0
1613157900000|2021-02-12 19:25:00|788.56|782.56|791.29|785.29|791.44|785.44|787.07|781.07|0
1613158200000|2021-02-12 19:30:00|791.42|785.42|790.98|784.98|791.51|785.51|789.2|783.2|0
1613158500000|2021-02-12 19:35:00|790.74|784.74|782.91|776.91|790.74|784.74|781.15|775.15|0
1613158800000|2021-02-12 19:40:00|782.89|776.89|785.4|779.4|785.49|779.49|779.59|773.59|0
1613159100000|2021-02-12 19:45:00|784.95|778.95|781.71|775.71|786.57|780.57|781.71|775.71|0
1613159400000|2021-02-12 19:50:00|781.6|775.6|779.39|773.39|781.95|775.95|779.34|773.34|0
1613159700000|2021-02-12 19:55:00|779.82|773.82|777.42|771.42|780.84|774.84|777.03|771.03|0
1613160000000|2021-02-12 20:00:00|777.41|771.41|776.42|770.42|778.88|772.88|776.1|770.1|0
1613160300000|2021-02-12 20:05:00|776.46|770.46|777.58|771.58|780.53|774.53|776.29|770.29|0
1613160600000|2021-02-12 20:10:00|777.57|771.57|771.03|765.03|777.63|771.63|770.74|764.74|0
1613160900000|2021-02-12 20:15:00|770.99|764.99|768.52|762.52|771.09|765.09|766.05|760.05|0
1613161200000|2021-02-12 20:20:00|768.87|762.87|764.13|758.13|769.25|763.25|762.61|756.61|0
1613161500000|2021-02-12 20:25:00|763.83|757.83|761.12|755.12|765.09|759.09|760.67|754.67|0
1613161800000|2021-02-12 20:30:00|761.15|755.15|758.12|752.12|761.44|755.44|756.24|750.24|0
1613162100000|2021-02-12 20:35:00|758.27|752.27|759.13|753.13|762.33|756.33|758.27|752.27|0
1613162400000|2021-02-12 20:40:00|759.06|753.06|758.92|752.92|761.86|755.86|758.25|752.25|0
1613162700000|2021-02-12 20:45:00|759|753|757.88|751.88|759.46|753.46|757.33|751.33|0
1613163000000|2021-02-12 20:50:00|757.96|751.96|760.41|754.41|761.85|755.85|757.96|751.96|0
1613163300000|2021-02-12 20:55:00|760.52|754.52|760.5|754.5|761.92|755.92|758.72|752.72|0
1613485800000|2021-02-16 14:30:00|787.05|781.05|796.67|790.67|797.25|791.25|787.05|781.05|0
1613486100000|2021-02-16 14:35:00|796.69|790.69|795.66|789.66|803.87|797.87|793.85|787.85|0
1613486400000|2021-02-16 14:40:00|795.75|789.75|784.46|778.46|796.34|790.34|783.39|777.39|0
1613486700000|2021-02-16 14:45:00|784.55|778.55|795.06|789.06|797.34|791.34|784.42|778.42|0
1613487000000|2021-02-16 14:50:00|794.87|788.87|789.79|783.79|799.75|793.75|789.79|783.79|0
1613487300000|2021-02-16 14:55:00|789.87|783.87|798.74|792.74|798.78|792.78|789.87|783.87|0
1613487600000|2021-02-16 15:00:00|798.8|792.8|794.06|788.06|802.49|796.49|792.29|786.29|0
1613487900000|2021-02-16 15:05:00|793.09|787.09|784.2|778.2|793.41|787.41|783.26|777.26|0
1613488200000|2021-02-16 15:10:00|783.94|777.94|786.12|780.12|787.11|781.11|782.2|776.2|0
1613488500000|2021-02-16 15:15:00|786.24|780.24|788.74|782.74|791.45|785.45|785.56|779.56|0
1613488800000|2021-02-16 15:20:00|788.7|782.7|786.33|780.33|790.37|784.37|784.74|778.74|0
1613489100000|2021-02-16 15:25:00|786.28|780.28|790.65|784.65|790.71|784.71|785.78|779.78|0
1613489400000|2021-02-16 15:30:00|790.67|784.67|794.62|788.62|796.04|790.04|789.14|783.14|0
1613489700000|2021-02-16 15:35:00|794.79|788.79|793.2|787.2|795.39|789.39|792.28|786.28|0
1613490000000|2021-02-16 15:40:00|793.12|787.12|795.82|789.82|797.55|791.55|793.12|787.12|0
1613490300000|2021-02-16 15:45:00|795.77|789.77|788.83|782.83|797.07|791.07|788.76|782.76|0
1613490600000|2021-02-16 15:50:00|788.82|782.82|786.91|780.91|790.73|784.73|786.91|780.91|0
1613490900000|2021-02-16 15:55:00|786.88|780.88|789.72|783.72|790.9|784.9|786.09|780.09|0
1613491200000|2021-02-16 16:00:00|789.75|783.75|794.23|788.23|794.6|788.6|789.75|783.75|0
1613491500000|2021-02-16 16:05:00|794.18|788.18|796.27|790.27|797.59|791.59|793.22|787.22|0
1613491800000|2021-02-16 16:10:00|796.44|790.44|797.58|791.58|799.3|793.3|796.41|790.41|0
1613492100000|2021-02-16 16:15:00|797.84|791.84|801.92|795.92|802.83|796.83|797.17|791.17|0
1613492400000|2021-02-16 16:20:00|801.73|795.73|806.21|800.21|807.77|801.77|800.94|794.94|0
1613492700000|2021-02-16 16:25:00|806.29|800.29|800.7|794.7|806.34|800.34|799.82|793.82|0
1613493000000|2021-02-16 16:30:00|800.74|794.74|801.68|795.68|801.93|795.93|797.35|791.35|0
1613493300000|2021-02-16 16:35:00|801.71|795.71|806.19|800.19|806.62|800.62|801.65|795.65|0
1613493600000|2021-02-16 16:40:00|806.31|800.31|809.97|803.97|811.09|805.09|806.31|800.31|0
1613493900000|2021-02-16 16:45:00|809.54|803.54|809.49|803.49|809.91|803.91|806.45|800.45|0
1613494200000|2021-02-16 16:50:00|809.43|803.43|805.34|799.34|812.65|806.65|803.64|797.64|0
1613494500000|2021-02-16 16:55:00|805.36|799.36|800.09|794.09|805.5|799.5|799.91|793.91|0
1613494800000|2021-02-16 17:00:00|800.2|794.2|805.03|799.03|810.97|804.97|799.92|793.92|0
1613495100000|2021-02-16 17:05:00|804.91|798.91|799.08|793.08|806.85|800.85|799.08|793.08|0
1613495400000|2021-02-16 17:10:00|798.98|792.98|802.5|796.5|803.43|797.43|797.68|791.68|0
1613495700000|2021-02-16 17:15:00|802.49|796.49|804.83|798.83|804.83|798.83|802.49|796.49|0
1613496000000|2021-02-16 17:20:00|804.85|798.85|808.95|802.95|810.98|804.98|804.6|798.6|0
1613496300000|2021-02-16 17:25:00|808.92|802.92|810.19|804.19|811.17|805.17|806.85|800.85|0
1613496600000|2021-02-16 17:30:00|809.97|803.97|809.89|803.89|810.71|804.71|806.79|800.79|0
1613496900000|2021-02-16 17:35:00|809.91|803.91|811.2|805.2|811.8|805.8|809.05|803.05|0
1613497200000|2021-02-16 17:40:00|811.57|805.57|810.13|804.13|815.08|809.08|810.07|804.07|0
1613497500000|2021-02-16 17:45:00|810.1|804.1|815.97|809.97|816.09|810.09|808.37|802.37|0
1613497800000|2021-02-16 17:50:00|815.93|809.93|817.73|811.73|818.76|812.76|815.35|809.35|0
1613498100000|2021-02-16 17:55:00|817.39|811.39|819.43|813.43|820.31|814.31|816.83|810.83|0
1613498400000|2021-02-16 18:00:00|819.39|813.39|825.33|819.33|828.73|822.73|818.96|812.96|0
1613498700000|2021-02-16 18:05:00|825.45|819.45|831.12|825.12|833.07|827.07|825.44|819.44|0
1613499000000|2021-02-16 18:10:00|831.49|825.49|828.51|822.51|833.16|827.16|824.85|818.85|0
1613499300000|2021-02-16 18:15:00|828.45|822.45|835.33|829.33|836.72|830.72|828.43|822.43|0
1613499600000|2021-02-16 18:20:00|835.49|829.49|840.26|834.26|840.98|834.98|832.67|826.67|0
1613499900000|2021-02-16 18:25:00|840.03|834.03|837.28|831.28|842.72|836.72|834.75|828.75|0
1613500200000|2021-02-16 18:30:00|836.62|830.62|836.98|830.98|838.18|832.18|829.94|823.94|0
1613500500000|2021-02-16 18:35:00|837.24|831.24|838.52|832.52|840.6|834.6|833.62|827.62|0
1613500800000|2021-02-16 18:40:00|838.53|832.53|828.45|822.45|838.63|832.63|826.95|820.95|0
1613501100000|2021-02-16 18:45:00|828.37|822.37|822.02|816.02|830.95|824.95|821.18|815.18|0
1613501400000|2021-02-16 18:50:00|822.22|816.22|827.92|821.92|828.16|822.16|820.32|814.32|0
1613501700000|2021-02-16 18:55:00|827.89|821.89|828.9|822.9|829.41|823.41|825.38|819.38|0
1613502000000|2021-02-16 19:00:00|828.79|822.79|822.94|816.94|830.98|824.98|821.97|815.97|0
1613502300000|2021-02-16 19:05:00|822.98|816.98|825.74|819.74|826.38|820.38|822.98|816.98|0
1613502600000|2021-02-16 19:10:00|825.58|819.58|822.83|816.83|825.58|819.58|822.31|816.31|0
1613502900000|2021-02-16 19:15:00|822.7|816.7|825.9|819.9|825.9|819.9|821.12|815.12|0
1613503200000|2021-02-16 19:20:00|825.8|819.8|830.12|824.12|831.46|825.46|825.62|819.62|0
1613503500000|2021-02-16 19:25:00|830.23|824.23|827.76|821.76|832.73|826.73|827.45|821.45|0
1613503800000|2021-02-16 19:30:00|827.7|821.7|829.28|823.28|829.96|823.96|826.26|820.26|0
1613504100000|2021-02-16 19:35:00|829.31|823.31|832.21|826.21|833.13|827.13|829.05|823.05|0
1613504400000|2021-02-16 19:40:00|832.16|826.16|828.74|822.74|832.27|826.27|826.87|820.87|0
1613504700000|2021-02-16 19:45:00|828.71|822.71|830.85|824.85|830.85|824.85|826.84|820.84|0
1613505000000|2021-02-16 19:50:00|831.08|825.08|830.53|824.53|832.25|826.25|829.64|823.64|0
1613505300000|2021-02-16 19:55:00|830.95|824.95|827.7|821.7|831.18|825.18|827.54|821.54|0
1613505600000|2021-02-16 20:00:00|827.65|821.65|832|826|832.19|826.19|827.65|821.65|0
1613505900000|2021-02-16 20:05:00|832.04|826.04|831.1|825.1|832.2|826.2|830.16|824.16|0
1613506200000|2021-02-16 20:10:00|831.09|825.09|830.25|824.25|831.56|825.56|828.05|822.05|0
1613506500000|2021-02-16 20:15:00|829.94|823.94|828.08|822.08|830.74|824.74|827.43|821.43|0
1613506800000|2021-02-16 20:20:00|828.23|822.23|829.11|823.11|829.3|823.3|826.71|820.71|0
1613507100000|2021-02-16 20:25:00|829.19|823.19|828.98|822.98|831.81|825.81|828.8|822.8|0
1613507400000|2021-02-16 20:30:00|828.79|822.79|830.47|824.47|830.47|824.47|827.92|821.92|0
1613507700000|2021-02-16 20:35:00|830.45|824.45|831.15|825.15|831.33|825.33|829.56|823.56|0
1613508000000|2021-02-16 20:40:00|831.21|825.21|832.5|826.5|833.31|827.31|830.23|824.23|0
1613508300000|2021-02-16 20:45:00|832.22|826.22|834.5|828.5|835.78|829.78|831.65|825.65|0
1613508600000|2021-02-16 20:50:00|834.52|828.52|833.8|827.8|834.73|828.73|831.33|825.33|0
1613508900000|2021-02-16 20:55:00|833.85|827.85|835.38|829.38|835.38|829.38|833.44|827.44|0
1613572200000|2021-02-17 14:30:00|794.56|788.56|785.75|779.75|796.19|790.19|785.67|779.67|0
1613572500000|2021-02-17 14:35:00|785.94|779.94|803.85|797.85|803.85|797.85|784.05|778.05|0
1613572800000|2021-02-17 14:40:00|804.46|798.46|814.11|808.11|815.18|809.18|801.85|795.85|0
1613573100000|2021-02-17 14:45:00|814.33|808.33|808.27|802.27|821.13|815.13|807.23|801.23|0
1613573400000|2021-02-17 14:50:00|808.96|802.96|801.55|795.55|810.66|804.66|800.83|794.83|0
1613573700000|2021-02-17 14:55:00|801.54|795.54|797.72|791.72|806.81|800.81|796.47|790.47|0
1613574000000|2021-02-17 15:00:00|797.61|791.61|792.99|786.99|800.14|794.14|792.96|786.96|0
1613574300000|2021-02-17 15:05:00|792.94|786.94|803.37|797.37|803.48|797.48|792.69|786.69|0
1613574600000|2021-02-17 15:10:00|802.84|796.84|801.33|795.33|806.17|800.17|798.64|792.64|0
1613574900000|2021-02-17 15:15:00|801.18|795.18|798.16|792.16|802.6|796.6|795.51|789.51|0
1613575200000|2021-02-17 15:20:00|798.61|792.61|793.43|787.43|800.98|794.98|792.5|786.5|0
1613575500000|2021-02-17 15:25:00|793.44|787.44|793.13|787.13|794.84|788.84|791.45|785.45|0
1613575800000|2021-02-17 15:30:00|792.62|786.62|793.02|787.02|794.33|788.33|791.38|785.38|0
1613576100000|2021-02-17 15:35:00|792.86|786.86|790.61|784.61|796.03|790.03|790.2|784.2|0
1613576400000|2021-02-17 15:40:00|790.5|784.5|793.57|787.57|794.06|788.06|789.95|783.95|0
1613576700000|2021-02-17 15:45:00|793.56|787.56|799.89|793.89|799.89|793.89|792.18|786.18|0
1613577000000|2021-02-17 15:50:00|799.69|793.69|798.87|792.87|800.62|794.62|796.88|790.88|0
1613577300000|2021-02-17 15:55:00|799|793|797.85|791.85|800.43|794.43|797.3|791.3|0
1613577600000|2021-02-17 16:00:00|797.81|791.81|791.08|785.08|797.81|791.81|790.92|784.92|0
1613577900000|2021-02-17 16:05:00|790.97|784.97|789.59|783.59|791.97|785.97|788.73|782.73|0
1613578200000|2021-02-17 16:10:00|789.58|783.58|787.93|781.93|789.76|783.76|786.81|780.81|0
1613578500000|2021-02-17 16:15:00|787.87|781.87|778.09|772.09|787.87|781.87|778.09|772.09|0
1613578800000|2021-02-17 16:20:00|778.24|772.24|781.26|775.26|782.99|776.99|778.15|772.15|0
1613579100000|2021-02-17 16:25:00|781.28|775.28|784.11|778.11|784.15|778.15|778.31|772.31|0
1613579400000|2021-02-17 16:30:00|784|778|781.47|775.47|785.24|779.24|780.63|774.63|0
1613579700000|2021-02-17 16:35:00|781.41|775.41|779.73|773.73|781.73|775.73|778.83|772.83|0
1613580000000|2021-02-17 16:40:00|779.67|773.67|781.25|775.25|781.53|775.53|779.04|773.04|0
1613580300000|2021-02-17 16:45:00|781.31|775.31|784.63|778.63|785.47|779.47|780.6|774.6|0
1613580600000|2021-02-17 16:50:00|784.62|778.62|789.06|783.06|790.14|784.14|783.19|777.19|0
1613580900000|2021-02-17 16:55:00|789.12|783.12|789.02|783.02|790.66|784.66|788.31|782.31|0
1613581200000|2021-02-17 17:00:00|789.07|783.07|786.49|780.49|789.07|783.07|785.91|779.91|0
1613581500000|2021-02-17 17:05:00|786.45|780.45|789.76|783.76|790.21|784.21|785.94|779.94|0
1613581800000|2021-02-17 17:10:00|789.58|783.58|789.59|783.59|791.98|785.98|789.06|783.06|0
1613582100000|2021-02-17 17:15:00|789.6|783.6|790.39|784.39|791.17|785.17|789.53|783.53|0
1613582400000|2021-02-17 17:20:00|790.35|784.35|790.46|784.46|791.14|785.14|788.27|782.27|0
1613582700000|2021-02-17 17:25:00|790.57|784.57|788.84|782.84|790.96|784.96|788.22|782.22|0
1613583000000|2021-02-17 17:30:00|788.87|782.87|789.75|783.75|789.75|783.75|787.53|781.53|0
1613583300000|2021-02-17 17:35:00|789.79|783.79|792.27|786.27|792.27|786.27|789.26|783.26|0
1613583600000|2021-02-17 17:40:00|792.16|786.16|794.6|788.6|794.6|788.6|791.79|785.79|0
1613583900000|2021-02-17 17:45:00|794.62|788.62|796.77|790.77|796.96|790.96|794.11|788.11|0
1613584200000|2021-02-17 17:50:00|796.84|790.84|794.42|788.42|797.16|791.16|793.96|787.96|0
1613584500000|2021-02-17 17:55:00|794.28|788.28|793.25|787.25|794.79|788.79|792.75|786.75|0
1613584800000|2021-02-17 18:00:00|793.21|787.21|794.33|788.33|794.47|788.47|792.57|786.57|0
1613585100000|2021-02-17 18:05:00|794.3|788.3|794.66|788.66|794.71|788.71|793.22|787.22|0
1613585400000|2021-02-17 18:10:00|794.65|788.65|794.47|788.47|795.08|789.08|793.65|787.65|0
1613585700000|2021-02-17 18:15:00|794.43|788.43|791.42|785.42|794.43|788.43|791.31|785.31|0
1613586000000|2021-02-17 18:20:00|791.52|785.52|792.06|786.06|792.22|786.22|789.5|783.5|0
1613586300000|2021-02-17 18:25:00|792.03|786.03|791.64|785.64|792.59|786.59|789.03|783.03|0
1613586600000|2021-02-17 18:30:00|791.71|785.71|791.72|785.72|791.78|785.78|789.86|783.86|0
1613586900000|2021-02-17 18:35:00|791.71|785.71|791.65|785.65|792.53|786.53|791.02|785.02|0
1613587200000|2021-02-17 18:40:00|791.53|785.53|791.89|785.89|792.66|786.66|791.02|785.02|0
1613587500000|2021-02-17 18:45:00|791.83|785.83|791.65|785.65|792.01|786.01|791.14|785.14|0
1613587800000|2021-02-17 18:50:00|791.7|785.7|792.48|786.48|792.54|786.54|791.24|785.24|0
1613588100000|2021-02-17 18:55:00|792.47|786.47|793.23|787.23|794.28|788.28|792.41|786.41|0
1613588400000|2021-02-17 19:00:00|793.21|787.21|796.47|790.47|796.71|790.71|793.21|787.21|0
1613588700000|2021-02-17 19:05:00|796.33|790.33|798.76|792.76|798.9|792.9|795.89|789.89|0
1613589000000|2021-02-17 19:10:00|798.78|792.78|795.7|789.7|798.84|792.84|795.64|789.64|0
1613589300000|2021-02-17 19:15:00|795.93|789.93|797.73|791.73|797.78|791.78|794.31|788.31|0
1613589600000|2021-02-17 19:20:00|797.83|791.83|794.99|788.99|797.97|791.97|794.48|788.48|0
1613589900000|2021-02-17 19:25:00|795.1|789.1|793.79|787.79|795.16|789.16|792.97|786.97|0
1613590200000|2021-02-17 19:30:00|793.85|787.85|793.17|787.17|794.08|788.08|792.33|786.33|0
1613590500000|2021-02-17 19:35:00|793.21|787.21|795.21|789.21|795.36|789.36|793.1|787.1|0
1613590800000|2021-02-17 19:40:00|795.25|789.25|793.36|787.36|795.25|789.25|792.77|786.77|0
1613591100000|2021-02-17 19:45:00|793.38|787.38|794.72|788.72|795.33|789.33|793.08|787.08|0
1613591400000|2021-02-17 19:50:00|794.92|788.92|795.3|789.3|795.47|789.47|794.09|788.09|0
1613591700000|2021-02-17 19:55:00|795.77|789.77|795.1|789.1|796.42|790.42|794.73|788.73|0
1613592000000|2021-02-17 20:00:00|795.05|789.05|794.79|788.79|795.13|789.13|794.32|788.32|0
1613592300000|2021-02-17 20:05:00|794.76|788.76|793.42|787.42|795.5|789.5|792.69|786.69|0
1613592600000|2021-02-17 20:10:00|793.43|787.43|791.96|785.96|793.45|787.45|791.71|785.71|0
1613592900000|2021-02-17 20:15:00|791.86|785.86|789.34|783.34|792.28|786.28|789.34|783.34|0
1613593200000|2021-02-17 20:20:00|789.3|783.3|789.27|783.27|790.5|784.5|789.18|783.18|0
1613593500000|2021-02-17 20:25:00|789.28|783.28|790|784|791.24|785.24|789.25|783.25|0
1613593800000|2021-02-17 20:30:00|790.01|784.01|791.16|785.16|791.16|785.16|789.55|783.55|0
1613594100000|2021-02-17 20:35:00|791.18|785.18|792.16|786.16|792.51|786.51|790.97|784.97|0
1613594400000|2021-02-17 20:40:00|792.18|786.18|790.07|784.07|792.8|786.8|790.07|784.07|0
1613594700000|2021-02-17 20:45:00|789.93|783.93|789.31|783.31|790.16|784.16|788.91|782.91|0
1613595000000|2021-02-17 20:50:00|789.29|783.29|789.81|783.81|790.17|784.17|788.9|782.9|0
1613595300000|2021-02-17 20:55:00|789.9|783.9|789.51|783.51|792.06|786.06|788.9|782.9|0
1613658600000|2021-02-18 14:30:00|813.94|807.94|813.32|807.32|820.17|814.17|810.18|804.18|0
1613658900000|2021-02-18 14:35:00|813.1|807.1|808.66|802.66|815.38|809.38|803.71|797.71|0
1613659200000|2021-02-18 14:40:00|808.78|802.78|805.2|799.2|809.18|803.18|797.71|791.71|0
1613659500000|2021-02-18 14:45:00|805.44|799.44|809.7|803.7|810.03|804.03|800.97|794.97|0
1613659800000|2021-02-18 14:50:00|809.55|803.55|806.11|800.11|813.17|807.17|806.08|800.08|0
1613660100000|2021-02-18 14:55:00|806.06|800.06|803.38|797.38|807.52|801.52|802.35|796.35|0
1613660400000|2021-02-18 15:00:00|803.49|797.49|793.58|787.58|803.89|797.89|791.53|785.53|0
1613660700000|2021-02-18 15:05:00|793.49|787.49|782.35|776.35|793.49|787.49|782.35|776.35|0
1613661000000|2021-02-18 15:10:00|782.15|776.15|789.2|783.2|789.75|783.75|782.09|776.09|0
1613661300000|2021-02-18 15:15:00|789.3|783.3|774.89|768.89|790.3|784.3|774.89|768.89|0
1613661600000|2021-02-18 15:20:00|774.04|768.04|767.49|761.49|774.51|768.51|767.49|761.49|0
1613661900000|2021-02-18 15:25:00|767.53|761.53|771.53|765.53|773.73|767.73|763.36|757.36|0
1613662200000|2021-02-18 15:30:00|771.84|765.84|772.8|766.8|775.17|769.17|767.2|761.2|0
1613662500000|2021-02-18 15:35:00|772.82|766.82|774.65|768.65|780.32|774.32|772.72|766.72|0
1613662800000|2021-02-18 15:40:00|774.69|768.69|781.93|775.93|783.06|777.06|774.18|768.18|0
1613663100000|2021-02-18 15:45:00|782.02|776.02|782.41|776.41|783.78|777.78|777.78|771.78|0
1613663400000|2021-02-18 15:50:00|782.34|776.34|779.42|773.42|784.05|778.05|778.26|772.26|0
1613663700000|2021-02-18 15:55:00|779.48|773.48|773.6|767.6|779.97|773.97|773.44|767.44|0
1613664000000|2021-02-18 16:00:00|773.68|767.68|779.68|773.68|779.82|773.82|773.68|767.68|0
1613664300000|2021-02-18 16:05:00|779.67|773.67|776.48|770.48|780.1|774.1|775.38|769.38|0
1613664600000|2021-02-18 16:10:00|776.5|770.5|776.67|770.67|778.24|772.24|774.1|768.1|0
1613664900000|2021-02-18 16:15:00|776.71|770.71|779.15|773.15|780.48|774.48|775.99|769.99|0
1613665200000|2021-02-18 16:20:00|779.06|773.06|779.07|773.07|782.45|776.45|778.64|772.64|0
1613665500000|2021-02-18 16:25:00|779.05|773.05|777.97|771.97|781|775|777.8|771.8|0
1613665800000|2021-02-18 16:30:00|778.02|772.02|780.65|774.65|781.32|775.32|777.43|771.43|0
1613666100000|2021-02-18 16:35:00|780.63|774.63|781.53|775.53|783.62|777.62|780.4|774.4|0
1613666400000|2021-02-18 16:40:00|781.63|775.63|782.64|776.64|783.01|777.01|780.76|774.76|0
1613666700000|2021-02-18 16:45:00|782.63|776.63|782.22|776.22|782.77|776.77|781.54|775.54|0
1613667000000|2021-02-18 16:50:00|782.18|776.18|784.55|778.55|785.23|779.23|781.94|775.94|0
1613667300000|2021-02-18 16:55:00|784.53|778.53|780.1|774.1|784.53|778.53|779.11|773.11|0
1613667600000|2021-02-18 17:00:00|780.09|774.09|778.31|772.31|781.15|775.15|778.27|772.27|0
1613667900000|2021-02-18 17:05:00|778.23|772.23|775.58|769.58|778.24|772.24|774.62|768.62|0
1613668200000|2021-02-18 17:10:00|775.62|769.62|774.24|768.24|775.62|769.62|773.98|767.98|0
1613668500000|2021-02-18 17:15:00|774.22|768.22|774.96|768.96|775.5|769.5|772.5|766.5|0
1613668800000|2021-02-18 17:20:00|775.08|769.08|777.69|771.69|777.69|771.69|775.02|769.02|0
1613669100000|2021-02-18 17:25:00|777.67|771.67|775.5|769.5|778.22|772.22|775.12|769.12|0
1613669400000|2021-02-18 17:30:00|775.47|769.47|776.23|770.23|776.48|770.48|774.79|768.79|0
1613669700000|2021-02-18 17:35:00|776.34|770.34|774.63|768.63|776.93|770.93|774.63|768.63|0
1613670000000|2021-02-18 17:40:00|774.69|768.69|774.28|768.28|775.46|769.46|774.02|768.02|0
1613670300000|2021-02-18 17:45:00|774.29|768.29|775.85|769.85|775.85|769.85|774.1|768.1|0
1613670600000|2021-02-18 17:50:00|775.94|769.94|771.42|765.42|775.94|769.94|770.91|764.91|0
1613670900000|2021-02-18 17:55:00|771.4|765.4|770.24|764.24|772.03|766.03|770.19|764.19|0
1613671200000|2021-02-18 18:00:00|770.17|764.17|768.86|762.86|770.17|764.17|767.04|761.04|0
1613671500000|2021-02-18 18:05:00|768.9|762.9|768.62|762.62|770.2|764.2|768.59|762.59|0
1613671800000|2021-02-18 18:10:00|768.61|762.61|769.21|763.21|769.6|763.6|768.38|762.38|0
1613672100000|2021-02-18 18:15:00|769.26|763.26|770.78|764.78|771.82|765.82|767.96|761.96|0
1613672400000|2021-02-18 18:20:00|770.71|764.71|772.32|766.32|773.73|767.73|769.82|763.82|0
1613672700000|2021-02-18 18:25:00|772.3|766.3|772.52|766.52|773.48|767.48|771.9|765.9|0
1613673000000|2021-02-18 18:30:00|772.53|766.53|770.68|764.68|773.18|767.18|770.33|764.33|0
1613673300000|2021-02-18 18:35:00|770.72|764.72|769.8|763.8|771.16|765.16|769.18|763.18|0
1613673600000|2021-02-18 18:40:00|769.85|763.85|767.91|761.91|769.85|763.85|767.44|761.44|0
1613673900000|2021-02-18 18:45:00|768.13|762.13|767.9|761.9|769.22|763.22|767.72|761.72|0
1613674200000|2021-02-18 18:50:00|767.88|761.88|768.34|762.34|769.02|763.02|767.29|761.29|0
1613674500000|2021-02-18 18:55:00|768.17|762.17|767.42|761.42|768.33|762.33|767.21|761.21|0
1613674800000|2021-02-18 19:00:00|767.4|761.4|764.48|758.48|767.46|761.46|763.78|757.78|0
1613675100000|2021-02-18 19:05:00|764.5|758.5|763.67|757.67|764.67|758.67|762.87|756.87|0
1613675400000|2021-02-18 19:10:00|763.69|757.69|760.74|754.74|763.69|757.69|760.12|754.12|0
1613675700000|2021-02-18 19:15:00|760.73|754.73|759.75|753.75|760.97|754.97|758.92|752.92|0
1613676000000|2021-02-18 19:20:00|759.76|753.76|760.71|754.71|762.16|756.16|759.38|753.38|0
1613676300000|2021-02-18 19:25:00|760.59|754.59|756.97|750.97|760.59|754.59|755.8|749.8|0
1613676600000|2021-02-18 19:30:00|757.15|751.15|755.52|749.52|757.33|751.33|755.32|749.32|0
1613676900000|2021-02-18 19:35:00|755.45|749.45|753.25|747.25|755.71|749.71|752.82|746.82|0
1613677200000|2021-02-18 19:40:00|753.69|747.69|750.53|744.53|754.29|748.29|748.69|742.69|0
1613677500000|2021-02-18 19:45:00|750.71|744.71|748.16|742.16|752|746|747.65|741.65|0
1613677800000|2021-02-18 19:50:00|748.04|742.04|749.71|743.71|749.79|743.79|747.32|741.32|0
1613678100000|2021-02-18 19:55:00|749.74|743.74|751.69|745.69|752.48|746.48|747.79|741.79|0
1613678400000|2021-02-18 20:00:00|751.68|745.68|752.68|746.68|753.42|747.42|750.06|744.06|0
1613678700000|2021-02-18 20:05:00|752.83|746.83|752.54|746.54|754.17|748.17|751.29|745.29|0
1613679000000|2021-02-18 20:10:00|752.42|746.42|749.26|743.26|752.44|746.44|748.32|742.32|0
1613679300000|2021-02-18 20:15:00|749.32|743.32|752.26|746.26|752.52|746.52|749.28|743.28|0
1613679600000|2021-02-18 20:20:00|752.2|746.2|750.61|744.61|752.2|746.2|749.81|743.81|0
1613679900000|2021-02-18 20:25:00|750.74|744.74|749.83|743.83|752.07|746.07|749.77|743.77|0
1613680200000|2021-02-18 20:30:00|749.78|743.78|747.52|741.52|750.35|744.35|747.23|741.23|0
1613680500000|2021-02-18 20:35:00|747.53|741.53|747.18|741.18|748.97|742.97|746.87|740.87|0
1613680800000|2021-02-18 20:40:00|747.24|741.24|748.31|742.31|749.04|743.04|746.4|740.4|0
1613681100000|2021-02-18 20:45:00|748.3|742.3|744.24|738.24|748.39|742.39|744.22|738.22|0
1613681400000|2021-02-18 20:50:00|744.51|738.51|738.7|732.7|744.91|738.91|738.58|732.58|0
1613681700000|2021-02-18 20:55:00|738.68|732.68|737.03|731.03|738.71|732.71|735.73|729.73|0
1613745000000|2021-02-19 14:30:00|753.35|747.35|757.69|751.69|757.92|751.92|752.98|746.98|0
1613745300000|2021-02-19 14:35:00|757.76|751.76|750.05|744.05|757.92|751.92|749.99|743.99|0
1613745600000|2021-02-19 14:40:00|750.1|744.1|737.58|731.58|750.38|744.38|735.37|729.37|0
1613745900000|2021-02-19 14:45:00|737.61|731.61|749.03|743.03|749.72|743.72|737.52|731.52|0
1613746200000|2021-02-19 14:50:00|749.05|743.05|752.38|746.38|754.31|748.31|747.85|741.85|0
1613746500000|2021-02-19 14:55:00|751.93|745.93|759.13|753.13|762.46|756.46|751.93|745.93|0
1613746800000|2021-02-19 15:00:00|759.02|753.02|757.12|751.12|761.02|755.02|754.29|748.29|0
1613747100000|2021-02-19 15:05:00|757.23|751.23|754.53|748.53|759.34|753.34|754.03|748.03|0
1613747400000|2021-02-19 15:10:00|754.57|748.57|756.33|750.33|756.36|750.36|750.65|744.65|0
1613747700000|2021-02-19 15:15:00|756.35|750.35|754.82|748.82|759.08|753.08|753.34|747.34|0
1613748000000|2021-02-19 15:20:00|754.9|748.9|757.52|751.52|757.72|751.72|753.72|747.72|0
1613748300000|2021-02-19 15:25:00|757.49|751.49|760.45|754.45|761.23|755.23|757.49|751.49|0
1613748600000|2021-02-19 15:30:00|760.44|754.44|762.98|756.98|765.3|759.3|760.44|754.44|0
1613748900000|2021-02-19 15:35:00|762.99|756.99|760.64|754.64|763.3|757.3|760.22|754.22|0
1613749200000|2021-02-19 15:40:00|760.65|754.65|761.69|755.69|763.81|757.81|760.46|754.46|0
1613749500000|2021-02-19 15:45:00|761.7|755.7|763.28|757.28|763.32|757.32|759.96|753.96|0
1613749800000|2021-02-19 15:50:00|763.29|757.29|766.89|760.89|767.32|761.32|763.19|757.19|0
1613750100000|2021-02-19 15:55:00|766.88|760.88|768.05|762.05|770.95|764.95|766.76|760.76|0
1613750400000|2021-02-19 16:00:00|767.99|761.99|770.13|764.13|771.95|765.95|767.95|761.95|0
1613750700000|2021-02-19 16:05:00|770.07|764.07|766.85|760.85|771.76|765.76|766.22|760.22|0
1613751000000|2021-02-19 16:10:00|766.73|760.73|764.96|758.96|767.32|761.32|764.32|758.32|0
1613751300000|2021-02-19 16:15:00|764.89|758.89|765.18|759.18|766.05|760.05|763.27|757.27|0
1613751600000|2021-02-19 16:20:00|765.14|759.14|764.94|758.94|766.69|760.69|764.3|758.3|0
1613751900000|2021-02-19 16:25:00|764.93|758.93|768.39|762.39|768.65|762.65|764.93|758.93|0
1613752200000|2021-02-19 16:30:00|768.46|762.46|770.08|764.08|770.14|764.14|767.78|761.78|0
1613752500000|2021-02-19 16:35:00|770.06|764.06|767.07|761.07|770.23|764.23|767.02|761.02|0
1613752800000|2021-02-19 16:40:00|767.41|761.41|770.51|764.51|770.51|764.51|766.77|760.77|0
1613753100000|2021-02-19 16:45:00|770.52|764.52|770.16|764.16|770.86|764.86|768.1|762.1|0
1613753400000|2021-02-19 16:50:00|770.15|764.15|770.61|764.61|773.46|767.46|769.25|763.25|0
1613753700000|2021-02-19 16:55:00|770.63|764.63|765.67|759.67|771.29|765.29|765.67|759.67|0
1613754000000|2021-02-19 17:00:00|765.83|759.83|765.42|759.42|767.07|761.07|764.27|758.27|0
1613754300000|2021-02-19 17:05:00|765.38|759.38|763.51|757.51|766.73|760.73|763.19|757.19|0
1613754600000|2021-02-19 17:10:00|763.48|757.48|767.29|761.29|767.38|761.38|763|757|0
1613754900000|2021-02-19 17:15:00|767.36|761.36|770.67|764.67|771.67|765.67|767.29|761.29|0
1613755200000|2021-02-19 17:20:00|770.75|764.75|767.95|761.95|771.1|765.1|767.8|761.8|0
1613755500000|2021-02-19 17:25:00|767.96|761.96|765.13|759.13|768.31|762.31|765.02|759.02|0
1613755800000|2021-02-19 17:30:00|765.07|759.07|765.34|759.34|766.89|760.89|764.97|758.97|0
1613756100000|2021-02-19 17:35:00|765.38|759.38|762.42|756.42|765.95|759.95|762.27|756.27|0
1613756400000|2021-02-19 17:40:00|761.95|755.95|761.44|755.44|762.12|756.12|760.15|754.15|0
1613756700000|2021-02-19 17:45:00|761.41|755.41|762.42|756.42|764.37|758.37|761.2|755.2|0
1613757000000|2021-02-19 17:50:00|762.45|756.45|756.96|750.96|763.48|757.48|756.96|750.96|0
1613757300000|2021-02-19 17:55:00|757.01|751.01|759.76|753.76|759.76|753.76|756.73|750.73|0
1613757600000|2021-02-19 18:00:00|759.67|753.67|758.79|752.79|760.56|754.56|757.9|751.9|0
1613757900000|2021-02-19 18:05:00|758.63|752.63|757.3|751.3|758.78|752.78|757.07|751.07|0
1613758200000|2021-02-19 18:10:00|757.26|751.26|759.94|753.94|760.64|754.64|757.2|751.2|0
1613758500000|2021-02-19 18:15:00|759.88|753.88|760.98|754.98|761.17|755.17|759.18|753.18|0
1613758800000|2021-02-19 18:20:00|760.79|754.79|764.46|758.46|764.52|758.52|760.47|754.47|0
1613759100000|2021-02-19 18:25:00|764.51|758.51|764.25|758.25|764.62|758.62|762.52|756.52|0
1613759400000|2021-02-19 18:30:00|764.19|758.19|762.68|756.68|764.19|758.19|762.37|756.37|0
1613759700000|2021-02-19 18:35:00|762.7|756.7|764.88|758.88|765.08|759.08|762.46|756.46|0
1613760000000|2021-02-19 18:40:00|764.84|758.84|766.23|760.23|767.14|761.14|764.55|758.55|0
1613760300000|2021-02-19 18:45:00|766.12|760.12|765.11|759.11|766.82|760.82|765|759|0
1613760600000|2021-02-19 18:50:00|765.05|759.05|765.76|759.76|765.92|759.92|764.68|758.68|0
1613760900000|2021-02-19 18:55:00|765.7|759.7|764.05|758.05|766.47|760.47|763.71|757.71|0
1613761200000|2021-02-19 19:00:00|764.23|758.23|763.43|757.43|764.85|758.85|763.12|757.12|0
1613761500000|2021-02-19 19:05:00|763.44|757.44|763.38|757.38|764.59|758.59|763.04|757.04|0
1613761800000|2021-02-19 19:10:00|763.39|757.39|762.61|756.61|764.28|758.28|762.54|756.54|0
1613762100000|2021-02-19 19:15:00|762.54|756.54|764.24|758.24|764.24|758.24|762.22|756.22|0
1613762400000|2021-02-19 19:20:00|764.22|758.22|761.58|755.58|764.28|758.28|761.56|755.56|0
1613762700000|2021-02-19 19:25:00|761.55|755.55|759.93|753.93|762.13|756.13|759.72|753.72|0
1613763000000|2021-02-19 19:30:00|759.89|753.89|760.78|754.78|761.36|755.36|759.88|753.88|0
1613763300000|2021-02-19 19:35:00|760.73|754.73|760.51|754.51|761|755|760|754|0
1613763600000|2021-02-19 19:40:00|760.37|754.37|759.57|753.57|760.4|754.4|758.65|752.65|0
1613763900000|2021-02-19 19:45:00|759.55|753.55|761.48|755.48|761.48|755.48|759.09|753.09|0
1613764200000|2021-02-19 19:50:00|761.54|755.54|763.34|757.34|763.34|757.34|761.32|755.32|0
1613764500000|2021-02-19 19:55:00|763.37|757.37|764.33|758.33|764.56|758.56|763.04|757.04|0
1613764800000|2021-02-19 20:00:00|764.3|758.3|763.95|757.95|765.37|759.37|763.79|757.79|0
1613765100000|2021-02-19 20:05:00|764.02|758.02|761.67|755.67|764.07|758.07|761.65|755.65|0
1613765400000|2021-02-19 20:10:00|761.65|755.65|763.6|757.6|763.97|757.97|761.61|755.61|0
1613765700000|2021-02-19 20:15:00|763.61|757.61|763.85|757.85|764.46|758.46|763.35|757.35|0
1613766000000|2021-02-19 20:20:00|763.95|757.95|763.3|757.3|764.17|758.17|763.05|757.05|0
1613766300000|2021-02-19 20:25:00|763.34|757.34|762.98|756.98|763.61|757.61|762.95|756.95|0
1613766600000|2021-02-19 20:30:00|763|757|764.9|758.9|765.66|759.66|762.86|756.86|0
1613766900000|2021-02-19 20:35:00|764.96|758.96|768|762|768.06|762.06|764.96|758.96|0
1613767200000|2021-02-19 20:40:00|768.01|762.01|766.46|760.46|768.11|762.11|765.93|759.93|0
1613767500000|2021-02-19 20:45:00|766.41|760.41|765.36|759.36|766.95|760.95|765.24|759.24|0
1613767800000|2021-02-19 20:50:00|765.55|759.55|767.12|761.12|767.12|761.12|765.22|759.22|0
1613768100000|2021-02-19 20:55:00|767.13|761.13|767.21|761.21|767.41|761.41|766.41|760.41|0
1614004200000|2021-02-22 14:30:00|746.96|740.96|746.78|740.78|746.96|740.96|746.78|740.78|0
1614004500000|2021-02-22 14:35:00|746.45|740.45|749.88|743.88|750.4|744.4|744.3|738.3|0
1614004800000|2021-02-22 14:40:00|749.72|743.72|744.25|738.25|749.81|743.81|743.06|737.06|0
1614005100000|2021-02-22 14:45:00|744.37|738.37|751.08|745.08|751.09|745.09|744.37|738.37|0
1614005400000|2021-02-22 14:50:00|751.09|745.09|750.23|744.23|751.15|745.15|748.6|742.6|0
1614005700000|2021-02-22 14:55:00|750.17|744.17|757.17|751.17|757.38|751.38|750.17|744.17|0
1614006000000|2021-02-22 15:00:00|757.27|751.27|762.1|756.1|762.85|756.85|757.27|751.27|0
1614006300000|2021-02-22 15:05:00|762.12|756.12|759.19|753.19|763.42|757.42|757.08|751.08|0
1614006600000|2021-02-22 15:10:00|759.25|753.25|762.28|756.28|763.25|757.25|759.25|753.25|0
1614006900000|2021-02-22 15:15:00|762.15|756.15|753.92|747.92|762.15|756.15|752.97|746.97|0
1614007200000|2021-02-22 15:20:00|753.97|747.97|756.12|750.12|757.58|751.58|753.31|747.31|0
1614007500000|2021-02-22 15:25:00|756.03|750.03|753.81|747.81|756.09|750.09|752.56|746.56|0
1614007800000|2021-02-22 15:30:00|753.84|747.84|750.02|744.02|753.84|747.84|749.25|743.25|0
1614008100000|2021-02-22 15:35:00|750.04|744.04|747.47|741.47|751.68|745.68|745.71|739.71|0
1614008400000|2021-02-22 15:40:00|747.36|741.36|751.62|745.62|751.81|745.81|746.49|740.49|0
1614008700000|2021-02-22 15:45:00|751.72|745.72|751.98|745.98|753.03|747.03|751.14|745.14|0
1614009000000|2021-02-22 15:50:00|751.92|745.92|746.39|740.39|751.97|745.97|746.32|740.32|0
1614009300000|2021-02-22 15:55:00|746.48|740.48|745.69|739.69|749.07|743.07|745.43|739.43|0
1614009600000|2021-02-22 16:00:00|745.84|739.84|746.36|740.36|747.51|741.51|745.84|739.84|0
1614009900000|2021-02-22 16:05:00|746.44|740.44|745.8|739.8|748.08|742.08|744.48|738.48|0
1614010200000|2021-02-22 16:10:00|745.95|739.95|743.84|737.84|745.97|739.97|741.81|735.81|0
1614010500000|2021-02-22 16:15:00|744.04|738.04|749.3|743.3|749.58|743.58|744.04|738.04|0
1614010800000|2021-02-22 16:20:00|749.31|743.31|748|742|750.4|744.4|747.51|741.51|0
1614011100000|2021-02-22 16:25:00|747.98|741.98|748.53|742.53|748.56|742.56|746.18|740.18|0
1614011400000|2021-02-22 16:30:00|748.54|742.54|746.2|740.2|748.71|742.71|745.84|739.84|0
1614011700000|2021-02-22 16:35:00|746.22|740.22|746.16|740.16|747.52|741.52|745.7|739.7|0
1614012000000|2021-02-22 16:40:00|746.37|740.37|747.77|741.77|748.53|742.53|746.29|740.29|0
1614012300000|2021-02-22 16:45:00|747.66|741.66|750.26|744.26|750.26|744.26|747.59|741.59|0
1614012600000|2021-02-22 16:50:00|750.39|744.39|752.08|746.08|752.49|746.49|750.39|744.39|0
1614012900000|2021-02-22 16:55:00|752.18|746.18|754.62|748.62|754.62|748.62|752.18|746.18|0
1614013200000|2021-02-22 17:00:00|754.5|748.5|753.69|747.69|754.99|748.99|753|747|0
1614013500000|2021-02-22 17:05:00|753.66|747.66|753.15|747.15|754.24|748.24|752.24|746.24|0
1614013800000|2021-02-22 17:10:00|753.16|747.16|753.85|747.85|753.85|747.85|752.02|746.02|0
1614014100000|2021-02-22 17:15:00|753.88|747.88|753.02|747.02|754.27|748.27|752.41|746.41|0
1614014400000|2021-02-22 17:20:00|753.14|747.14|752.36|746.36|753.58|747.58|752.18|746.18|0
1614014700000|2021-02-22 17:25:00|752.42|746.42|753.52|747.52|753.61|747.61|752.32|746.32|0
1614015000000|2021-02-22 17:30:00|753.45|747.45|754.1|748.1|755.06|749.06|753.35|747.35|0
1614015300000|2021-02-22 17:35:00|754.13|748.13|751.84|745.84|754.13|748.13|751.79|745.79|0
1614015600000|2021-02-22 17:40:00|751.83|745.83|750.97|744.97|752.35|746.35|750.81|744.81|0
1614015900000|2021-02-22 17:45:00|750.98|744.98|752.15|746.15|752.39|746.39|750.98|744.98|0
1614016200000|2021-02-22 17:50:00|752.12|746.12|753.93|747.93|753.93|747.93|752.05|746.05|0
1614016500000|2021-02-22 17:55:00|753.91|747.91|754.59|748.59|755.09|749.09|753.8|747.8|0
1614016800000|2021-02-22 18:00:00|754.58|748.58|752.84|746.84|754.76|748.76|752.3|746.3|0
1614017100000|2021-02-22 18:05:00|752.85|746.85|755.19|749.19|755.19|749.19|752.6|746.6|0
1614017400000|2021-02-22 18:10:00|755.26|749.26|757.48|751.48|758.22|752.22|755.26|749.26|0
1614017700000|2021-02-22 18:15:00|757.59|751.59|756.74|750.74|759.7|753.7|756.73|750.73|0
1614018000000|2021-02-22 18:20:00|756.56|750.56|752.51|746.51|756.91|750.91|752.43|746.43|0
1614018300000|2021-02-22 18:25:00|752.61|746.61|754.29|748.29|754.29|748.29|752.22|746.22|0
1614018600000|2021-02-22 18:30:00|754.17|748.17|754.11|748.11|754.46|748.46|753.4|747.4|0
1614018900000|2021-02-22 18:35:00|754.12|748.12|754.4|748.4|754.57|748.57|753.31|747.31|0
1614019200000|2021-02-22 18:40:00|754.34|748.34|752.43|746.43|754.63|748.63|752.12|746.12|0
1614019500000|2021-02-22 18:45:00|752.46|746.46|751.04|745.04|752.73|746.73|750.52|744.52|0
1614019800000|2021-02-22 18:50:00|751.18|745.18|751.63|745.63|752.13|746.13|750.85|744.85|0
1614020100000|2021-02-22 18:55:00|751.65|745.65|751.74|745.74|752.45|746.45|751.35|745.35|0
1614020400000|2021-02-22 19:00:00|751.85|745.85|751.04|745.04|752.8|746.8|751.04|745.04|0
1614020700000|2021-02-22 19:05:00|751.02|745.02|748.95|742.95|751.02|745.02|748.95|742.95|0
1614021000000|2021-02-22 19:10:00|749|743|748.57|742.57|749.75|743.75|748.17|742.17|0
1614021300000|2021-02-22 19:15:00|748.74|742.74|747.9|741.9|749.15|743.15|747.19|741.19|0
1614021600000|2021-02-22 19:20:00|747.84|741.84|748.36|742.36|748.36|742.36|746.88|740.88|0
1614021900000|2021-02-22 19:25:00|748.31|742.31|748.01|742.01|749.26|743.26|747.99|741.99|0
1614022200000|2021-02-22 19:30:00|748|742|747.71|741.71|748.47|742.47|747.32|741.32|0
1614022500000|2021-02-22 19:35:00|747.73|741.73|747.94|741.94|748.05|742.05|747.03|741.03|0
1614022800000|2021-02-22 19:40:00|747.88|741.88|748.91|742.91|749.32|743.32|747.8|741.8|0
1614023100000|2021-02-22 19:45:00|748.93|742.93|746.13|740.13|749|743|745.85|739.85|0
1614023400000|2021-02-22 19:50:00|746.1|740.1|745.65|739.65|747.01|741.01|745.33|739.33|0
1614023700000|2021-02-22 19:55:00|745.71|739.71|746.99|740.99|747.25|741.25|745.6|739.6|0
1614024000000|2021-02-22 20:00:00|747.04|741.04|745.88|739.88|747.52|741.52|745.5|739.5|0
1614024300000|2021-02-22 20:05:00|745.86|739.86|744.18|738.18|746.22|740.22|744.12|738.12|0
1614024600000|2021-02-22 20:10:00|744.1|738.1|742.93|736.93|744.14|738.14|742.6|736.6|0
1614024900000|2021-02-22 20:15:00|742.94|736.94|742.81|736.81|743.68|737.68|741.99|735.99|0
1614025200000|2021-02-22 20:20:00|742.83|736.83|740.67|734.67|743.2|737.2|740.53|734.53|0
1614025500000|2021-02-22 20:25:00|740.71|734.71|737.71|731.71|741.26|735.26|737.63|731.63|0
1614025800000|2021-02-22 20:30:00|737.7|731.7|737.91|731.91|738.7|732.7|736.68|730.68|0
1614026100000|2021-02-22 20:35:00|737.88|731.88|737.64|731.64|739.37|733.37|736.98|730.98|0
1614026400000|2021-02-22 20:40:00|737.63|731.63|737.49|731.49|738.86|732.86|736.42|730.42|0
1614026700000|2021-02-22 20:45:00|737.5|731.5|735.79|729.79|737.86|731.86|735.79|729.79|0
1614027000000|2021-02-22 20:50:00|735.72|729.72|735.94|729.94|736.74|730.74|735.14|729.14|0
1614027300000|2021-02-22 20:55:00|735.9|729.9|735.68|729.68|736.4|730.4|734.98|728.98|0
1614090600000|2021-02-23 14:30:00|694.1|688.1|680.05|674.05|695.64|689.64|679.93|673.93|0
1614090900000|2021-02-23 14:35:00|679.5|673.5|668.88|662.88|685.82|679.82|668.31|662.31|0
1614091200000|2021-02-23 14:40:00|668.77|662.77|654.75|648.75|669.11|663.11|654.37|648.37|0
1614091500000|2021-02-23 14:45:00|655.64|649.64|641.92|635.92|655.77|649.77|640.63|634.63|0
1614091800000|2021-02-23 14:50:00|640.97|634.97|664.58|658.58|665.23|659.23|640.37|634.37|0
1614092100000|2021-02-23 14:55:00|664.44|658.44|672.76|666.76|675.11|669.11|663.73|657.73|0
1614092400000|2021-02-23 15:00:00|672.78|666.78|683.48|677.48|684.88|678.88|672.57|666.57|0
1614092700000|2021-02-23 15:05:00|683.44|677.44|679.16|673.16|685.98|679.98|675.99|669.99|0
1614093000000|2021-02-23 15:10:00|679.32|673.32|676.81|670.81|682.26|676.26|674.62|668.62|0
1614093300000|2021-02-23 15:15:00|676.87|670.87|669.43|663.43|677.09|671.09|667.81|661.81|0
1614093600000|2021-02-23 15:20:00|669.64|663.64|679.99|673.99|680.13|674.13|668.62|662.62|0
1614093900000|2021-02-23 15:25:00|680.03|674.03|685.6|679.6|685.64|679.64|678.86|672.86|0
1614094200000|2021-02-23 15:30:00|685.62|679.62|682.93|676.93|686.05|680.05|679.64|673.64|0
1614094500000|2021-02-23 15:35:00|683.05|677.05|680.42|674.42|683.05|677.05|678.96|672.96|0
1614094800000|2021-02-23 15:40:00|680.9|674.9|687.19|681.19|687.54|681.54|680.75|674.75|0
1614095100000|2021-02-23 15:45:00|687.04|681.04|692.13|686.13|692.99|686.99|686.34|680.34|0
1614095400000|2021-02-23 15:50:00|692.26|686.26|693.45|687.45|693.45|687.45|688.78|682.78|0
1614095700000|2021-02-23 15:55:00|693.43|687.43|689.31|683.31|694.25|688.25|688.44|682.44|0
1614096000000|2021-02-23 16:00:00|689.25|683.25|692.1|686.1|692.1|686.1|687.51|681.51|0
1614096300000|2021-02-23 16:05:00|692.12|686.12|691.24|685.24|693.16|687.16|689.21|683.21|0
1614096600000|2021-02-23 16:10:00|691.3|685.3|689.37|683.37|691.39|685.39|687.39|681.39|0
1614096900000|2021-02-23 16:15:00|689.48|683.48|685.85|679.85|690.62|684.62|685.85|679.85|0
1614097200000|2021-02-23 16:20:00|685.8|679.8|685.72|679.72|687.24|681.24|682.79|676.79|0
1614097500000|2021-02-23 16:25:00|685.67|679.67|683.94|677.94|685.67|679.67|682.7|676.7|0
1614097800000|2021-02-23 16:30:00|683.95|677.95|687.75|681.75|687.75|681.75|683.11|677.11|0
1614098100000|2021-02-23 16:35:00|687.78|681.78|685.95|679.95|689.05|683.05|685.94|679.94|0
1614098400000|2021-02-23 16:40:00|685.96|679.96|681.56|675.56|686.28|680.28|681.56|675.56|0
1614098700000|2021-02-23 16:45:00|681.3|675.3|680.44|674.44|682.48|676.48|680.3|674.3|0
1614099000000|2021-02-23 16:50:00|680.27|674.27|685.13|679.13|685.37|679.37|679.69|673.69|0
1614099300000|2021-02-23 16:55:00|685.19|679.19|684.39|678.39|685.56|679.56|683.83|677.83|0
1614099600000|2021-02-23 17:00:00|684.48|678.48|682.53|676.53|684.49|678.49|679.93|673.93|0
1614099900000|2021-02-23 17:05:00|682.59|676.59|679.45|673.45|683.2|677.2|679.39|673.39|0
1614100200000|2021-02-23 17:10:00|679.46|673.46|676.97|670.97|679.58|673.58|676.57|670.57|0
1614100500000|2021-02-23 17:15:00|676.98|670.98|681.28|675.28|681.28|675.28|676.13|670.13|0
1614100800000|2021-02-23 17:20:00|681.27|675.27|682.49|676.49|682.7|676.7|680.06|674.06|0
1614101100000|2021-02-23 17:25:00|682.43|676.43|684.38|678.38|684.43|678.43|682.43|676.43|0
1614101400000|2021-02-23 17:30:00|684.37|678.37|684.93|678.93|686.23|680.23|683.94|677.94|0
1614101700000|2021-02-23 17:35:00|684.97|678.97|681.62|675.62|684.97|678.97|680.46|674.46|0
1614102000000|2021-02-23 17:40:00|681.49|675.49|680.11|674.11|681.49|675.49|679.36|673.36|0
1614102300000|2021-02-23 17:45:00|680.05|674.05|679.88|673.88|680.63|674.63|679.5|673.5|0
1614102600000|2021-02-23 17:50:00|680.02|674.02|683.16|677.16|683.28|677.28|678.27|672.27|0
1614102900000|2021-02-23 17:55:00|683.09|677.09|679.92|673.92|683.1|677.1|679.85|673.85|0
1614103200000|2021-02-23 18:00:00|679.95|673.95|680.28|674.28|682.34|676.34|678.74|672.74|0
1614103500000|2021-02-23 18:05:00|680.3|674.3|681.76|675.76|681.84|675.84|680.11|674.11|0
1614103800000|2021-02-23 18:10:00|681.77|675.77|682.8|676.8|683.32|677.32|681.06|675.06|0
1614104100000|2021-02-23 18:15:00|682.76|676.76|683.64|677.64|684.44|678.44|682.48|676.48|0
1614104400000|2021-02-23 18:20:00|683.65|677.65|685.66|679.66|686.34|680.34|683.55|677.55|0
1614104700000|2021-02-23 18:25:00|685.65|679.65|686.14|680.14|686.23|680.23|685.19|679.19|0
1614105000000|2021-02-23 18:30:00|686.16|680.16|685.53|679.53|686.16|680.16|684.03|678.03|0
1614105300000|2021-02-23 18:35:00|685.52|679.52|686.32|680.32|686.76|680.76|685.49|679.49|0
1614105600000|2021-02-23 18:40:00|686.36|680.36|683.75|677.75|686.37|680.37|682.52|676.52|0
1614105900000|2021-02-23 18:45:00|683.76|677.76|683.01|677.01|684.5|678.5|682.54|676.54|0
1614106200000|2021-02-23 18:50:00|682.94|676.94|684.31|678.31|684.5|678.5|682.52|676.52|0
1614106500000|2021-02-23 18:55:00|684.35|678.35|685.17|679.17|686.31|680.31|684.34|678.34|0
1614106800000|2021-02-23 19:00:00|685.16|679.16|686.9|680.9|687.67|681.67|684.38|678.38|0
1614107100000|2021-02-23 19:05:00|686.97|680.97|692.59|686.59|692.59|686.59|686.86|680.86|0
1614107400000|2021-02-23 19:10:00|692.65|686.65|693.04|687.04|694.79|688.79|692.51|686.51|0
1614107700000|2021-02-23 19:15:00|693.03|687.03|694.48|688.48|695.59|689.59|693.03|687.03|0
1614108000000|2021-02-23 19:20:00|694.5|688.5|696.09|690.09|696.09|690.09|693.6|687.6|0
1614108300000|2021-02-23 19:25:00|696.11|690.11|697.21|691.21|698.09|692.09|695.18|689.18|0
1614108600000|2021-02-23 19:30:00|697.2|691.2|694.72|688.72|698.71|692.71|694.72|688.72|0
1614108900000|2021-02-23 19:35:00|694.73|688.73|695.3|689.3|696.21|690.21|694.18|688.18|0
1614109200000|2021-02-23 19:40:00|695.33|689.33|696.07|690.07|696.94|690.94|695.08|689.08|0
1614109500000|2021-02-23 19:45:00|696.11|690.11|694.24|688.24|696.24|690.24|693.85|687.85|0
1614109800000|2021-02-23 19:50:00|694.05|688.05|694.31|688.31|694.55|688.55|693.41|687.41|0
1614110100000|2021-02-23 19:55:00|694.3|688.3|695.8|689.8|696.13|690.13|693.5|687.5|0
1614110400000|2021-02-23 20:00:00|695.79|689.79|695.39|689.39|695.79|689.79|694.26|688.26|0
1614110700000|2021-02-23 20:05:00|695.3|689.3|696.64|690.64|697.06|691.06|695.29|689.29|0
1614111000000|2021-02-23 20:10:00|696.67|690.67|696.84|690.84|697.14|691.14|695.8|689.8|0
1614111300000|2021-02-23 20:15:00|696.86|690.86|696.9|690.9|697.06|691.06|695.62|689.62|0
1614111600000|2021-02-23 20:20:00|696.88|690.88|699.54|693.54|699.58|693.58|696.88|690.88|0
1614111900000|2021-02-23 20:25:00|699.52|693.52|701.78|695.78|701.9|695.9|699.1|693.1|0
1614112200000|2021-02-23 20:30:00|701.79|695.79|700.62|694.62|702.11|696.11|700.37|694.37|0
1614112500000|2021-02-23 20:35:00|700.74|694.74|702.69|696.69|703.57|697.57|700.74|694.74|0
1614112800000|2021-02-23 20:40:00|702.67|696.67|703.47|697.47|704.15|698.15|702.47|696.47|0
1614113100000|2021-02-23 20:45:00|703.42|697.42|703.3|697.3|704.02|698.02|703.05|697.05|0
1614113400000|2021-02-23 20:50:00|703.21|697.21|704.03|698.03|704.41|698.41|703.15|697.15|0
1614113700000|2021-02-23 20:55:00|704.06|698.06|703.27|697.27|704.69|698.69|703.27|697.27|0
1614177000000|2021-02-24 14:30:00|714.52|708.52|714.22|708.22|716.11|710.11|713.68|707.68|0
1614177300000|2021-02-24 14:35:00|714.36|708.36|708.66|702.66|715.36|709.36|702.42|696.42|0
1614177600000|2021-02-24 14:40:00|708.7|702.7|707.49|701.49|712.01|706.01|706.45|700.45|0
1614177900000|2021-02-24 14:45:00|708.21|702.21|719.08|713.08|721.26|715.26|707.87|701.87|0
1614178200000|2021-02-24 14:50:00|718.94|712.94|720.01|714.01|720.96|714.96|716.2|710.2|324226551
1614178500000|2021-02-24 14:55:00|719.82|713.82|721.05|715.05|722.74|716.74|717.48|711.48|0
1614178800000|2021-02-24 15:00:00|721.08|715.08|715.24|709.24|722.11|716.11|714.32|708.32|0
1614179100000|2021-02-24 15:05:00|715.64|709.64|709.82|703.82|716.58|710.58|709.21|703.21|0
1614179400000|2021-02-24 15:10:00|709.94|703.94|712.36|706.36|713.36|707.36|709.09|703.09|0
1614179700000|2021-02-24 15:15:00|712.46|706.46|715.07|709.07|717.03|711.03|712.42|706.42|0
1614180000000|2021-02-24 15:20:00|715.09|709.09|717.27|711.27|717.33|711.33|712.5|706.5|0
1614180300000|2021-02-24 15:25:00|717.26|711.26|717.83|711.83|718.18|712.18|716.22|710.22|0
1614180600000|2021-02-24 15:30:00|717.73|711.73|719.9|713.9|721.05|715.05|715.32|709.32|0
1614180900000|2021-02-24 15:35:00|719.76|713.76|723.66|717.66|723.67|717.67|719.74|713.74|0
1614181200000|2021-02-24 15:40:00|723.75|717.75|727.38|721.38|727.39|721.39|722.61|716.61|0
1614181500000|2021-02-24 15:45:00|727.23|721.23|728.9|722.9|730.38|724.38|726.27|720.27|0
1614181800000|2021-02-24 15:50:00|728.88|722.88|732.48|726.48|732.48|726.48|727.51|721.51|0
1614182100000|2021-02-24 15:55:00|732.29|726.29|733.78|727.78|736.21|730.21|732.29|726.29|0
1614182400000|2021-02-24 16:00:00|733.75|727.75|733.7|727.7|735.43|729.43|732.49|726.49|0
1614182700000|2021-02-24 16:05:00|733.81|727.81|736.91|730.91|736.91|730.91|733.69|727.69|0
1614183000000|2021-02-24 16:10:00|737.11|731.11|738.48|732.48|742.02|736.02|737.06|731.06|0
1614183300000|2021-02-24 16:15:00|738.41|732.41|740.49|734.49|743.21|737.21|738.41|732.41|0
1614183600000|2021-02-24 16:20:00|740.48|734.48|738.76|732.76|740.49|734.49|737.21|731.21|0
1614183900000|2021-02-24 16:25:00|738.72|732.72|735.89|729.89|741.19|735.19|735.84|729.84|0
1614184200000|2021-02-24 16:30:00|735.37|729.37|735.41|729.41|736.63|730.63|734.7|728.7|0
1614184500000|2021-02-24 16:35:00|735.4|729.4|734.74|728.74|735.63|729.63|734.5|728.5|0
1614184800000|2021-02-24 16:40:00|734.73|728.73|730.42|724.42|734.75|728.75|730.04|724.04|0
1614185100000|2021-02-24 16:45:00|730.45|724.45|736.85|730.85|736.85|730.85|730.45|724.45|0
1614185400000|2021-02-24 16:50:00|736.99|730.99|734.66|728.66|737.58|731.58|734.49|728.49|0
1614185700000|2021-02-24 16:55:00|734.71|728.71|736|730|736.35|730.35|734.31|728.31|0
1614186000000|2021-02-24 17:00:00|735.95|729.95|741.13|735.13|741.36|735.36|735.94|729.94|0
1614186300000|2021-02-24 17:05:00|741.09|735.09|740.41|734.41|741.09|735.09|738.77|732.77|0
1614186600000|2021-02-24 17:10:00|740.45|734.45|738.18|732.18|741.07|735.07|737.46|731.46|0
1614186900000|2021-02-24 17:15:00|738.07|732.07|737.69|731.69|738.24|732.24|736.2|730.2|0
1614187200000|2021-02-24 17:20:00|737.6|731.6|737.25|731.25|738.33|732.33|736.29|730.29|0
1614187500000|2021-02-24 17:25:00|737.29|731.29|737.97|731.97|738|732|736.66|730.66|0
1614187800000|2021-02-24 17:30:00|738.01|732.01|735.38|729.38|738.03|732.03|735.37|729.37|0
1614188100000|2021-02-24 17:35:00|735.27|729.27|733.34|727.34|735.54|729.54|733.05|727.05|0
1614188400000|2021-02-24 17:40:00|733.16|727.16|732.31|726.31|734.42|728.42|732.31|726.31|0
1614188700000|2021-02-24 17:45:00|732.27|726.27|732.28|726.28|732.85|726.85|731.41|725.41|0
1614189000000|2021-02-24 17:50:00|732.3|726.3|731.25|725.25|732.78|726.78|731.17|725.17|0
1614189300000|2021-02-24 17:55:00|731.05|725.05|729.33|723.33|731.05|725.05|728.94|722.94|0
1614189600000|2021-02-24 18:00:00|729.32|723.32|726.16|720.16|729.35|723.35|725.97|719.97|0
1614189900000|2021-02-24 18:05:00|726.23|720.23|728.89|722.89|728.89|722.89|725.93|719.93|0
1614190200000|2021-02-24 18:10:00|728.91|722.91|730.95|724.95|731.12|725.12|728.91|722.91|0
1614190500000|2021-02-24 18:15:00|730.96|724.96|731.06|725.06|731.48|725.48|730.69|724.69|0
1614190800000|2021-02-24 18:20:00|731.12|725.12|729.62|723.62|731.2|725.2|729.61|723.61|0
1614191100000|2021-02-24 18:25:00|729.66|723.66|733.02|727.02|733.13|727.13|729.65|723.65|0
1614191400000|2021-02-24 18:30:00|733.06|727.06|734.4|728.4|735.51|729.51|732.99|726.99|0
1614191700000|2021-02-24 18:35:00|734.47|728.47|733.67|727.67|735.63|729.63|733.67|727.67|0
1614192000000|2021-02-24 18:40:00|733.68|727.68|734.17|728.17|734.51|728.51|733.38|727.38|0
1614192300000|2021-02-24 18:45:00|734.3|728.3|732.17|726.17|734.3|728.3|732.11|726.11|0
1614192600000|2021-02-24 18:50:00|732.18|726.18|731.24|725.24|732.58|726.58|730.79|724.79|0
1614192900000|2021-02-24 18:55:00|731.25|725.25|729.94|723.94|731.88|725.88|729.47|723.47|0
1614193200000|2021-02-24 19:00:00|729.95|723.95|727.43|721.43|730.46|724.46|727.38|721.38|0
1614193500000|2021-02-24 19:05:00|727.29|721.29|725.88|719.88|727.32|721.32|725.23|719.23|0
1614193800000|2021-02-24 19:10:00|725.9|719.9|725.5|719.5|727.67|721.67|725.45|719.45|0
1614194100000|2021-02-24 19:15:00|725.39|719.39|728.29|722.29|728.29|722.29|725.33|719.33|0
1614194400000|2021-02-24 19:20:00|728.28|722.28|728.82|722.82|729.38|723.38|727.59|721.59|0
1614194700000|2021-02-24 19:25:00|728.84|722.84|729.58|723.58|729.86|723.86|728.43|722.43|0
1614195000000|2021-02-24 19:30:00|729.56|723.56|728.96|722.96|730.3|724.3|728.24|722.24|0
1614195300000|2021-02-24 19:35:00|728.98|722.98|727.29|721.29|729.44|723.44|727.29|721.29|0
1614195600000|2021-02-24 19:40:00|727.28|721.28|728.5|722.5|728.5|722.5|727.12|721.12|0
1614195900000|2021-02-24 19:45:00|728.52|722.52|727.13|721.13|728.81|722.81|727.13|721.13|0
1614196200000|2021-02-24 19:50:00|727.11|721.11|726.43|720.43|727.24|721.24|726.15|720.15|0
1614196500000|2021-02-24 19:55:00|726.37|720.37|727.57|721.57|728.22|722.22|726.37|720.37|0
1614196800000|2021-02-24 20:00:00|727.62|721.62|730.04|724.04|730.85|724.85|727.62|721.62|0
1614197100000|2021-02-24 20:05:00|730.16|724.16|729.47|723.47|730.64|724.64|729.36|723.36|0
1614197400000|2021-02-24 20:10:00|729.43|723.43|729.06|723.06|729.48|723.48|728.16|722.16|0
1614197700000|2021-02-24 20:15:00|729.17|723.17|729.6|723.6|730.51|724.51|729.17|723.17|0
1614198000000|2021-02-24 20:20:00|729.45|723.45|730.33|724.33|731.1|725.1|729.27|723.27|0
1614198300000|2021-02-24 20:25:00|730.31|724.31|730.87|724.87|731.24|725.24|729.69|723.69|0
1614198600000|2021-02-24 20:30:00|730.88|724.88|732.8|726.8|733|727|730.35|724.35|0
1614198900000|2021-02-24 20:35:00|732.79|726.79|734.18|728.18|735.23|729.23|732.39|726.39|0
1614199200000|2021-02-24 20:40:00|734.13|728.13|734.68|728.68|735.9|729.9|733.62|727.62|0
1614199500000|2021-02-24 20:45:00|734.88|728.88|738.2|732.2|738.6|732.6|734.61|728.61|0
1614199800000|2021-02-24 20:50:00|738.21|732.21|743.55|737.55|743.61|737.61|737.7|731.7|0
1614200100000|2021-02-24 20:55:00|743.73|737.73|741.53|735.53|744.04|738.04|741.53|735.53|0
1614263400000|2021-02-25 14:30:00|735.55|729.55|736.38|730.38|736.63|730.63|733.44|727.44|0
1614263700000|2021-02-25 14:35:00|737.33|731.33|742.16|736.16|742.44|736.44|732.61|726.61|0
1614264000000|2021-02-25 14:40:00|742.18|736.18|730.83|724.83|742.19|736.19|730.21|724.21|0
1614264300000|2021-02-25 14:45:00|731.06|725.06|725.26|719.26|732.61|726.61|723.83|717.83|0
1614264600000|2021-02-25 14:50:00|725.18|719.18|723.34|717.34|728.62|722.62|722.01|716.01|0
1614264900000|2021-02-25 14:55:00|723.4|717.4|729.86|723.86|730.92|724.92|723.39|717.39|0
1614265200000|2021-02-25 15:00:00|729.94|723.94|730.18|724.18|731.86|725.86|727.45|721.45|0
1614265500000|2021-02-25 15:05:00|729.92|723.92|727.94|721.94|729.92|723.92|722.49|716.49|0
1614265800000|2021-02-25 15:10:00|727.95|721.95|725.83|719.83|728.76|722.76|723.68|717.68|0
1614266100000|2021-02-25 15:15:00|725.81|719.81|729.68|723.68|730.61|724.61|724.7|718.7|0
1614266400000|2021-02-25 15:20:00|729.79|723.79|728.05|722.05|734.31|728.31|728.05|722.05|0
1614266700000|2021-02-25 15:25:00|728.18|722.18|723.31|717.31|728.38|722.38|721.49|715.49|0
1614267000000|2021-02-25 15:30:00|723.25|717.25|717.08|711.08|723.93|717.93|715.78|709.78|0
1614267300000|2021-02-25 15:35:00|717.1|711.1|715.4|709.4|717.29|711.29|712.76|706.76|0
1614267600000|2021-02-25 15:40:00|715.22|709.22|718.2|712.2|719.71|713.71|714.02|708.02|0
1614267900000|2021-02-25 15:45:00|718.22|712.22|713.11|707.11|718.22|712.22|712.9|706.9|0
1614268200000|2021-02-25 15:50:00|713.16|707.16|713.4|707.4|715.72|709.72|710.55|704.55|0
1614268500000|2021-02-25 15:55:00|714.67|708.67|717.41|711.41|718.55|712.55|714.31|708.31|0
1614268800000|2021-02-25 16:00:00|717.75|711.75|718.31|712.31|719.46|713.46|717.06|711.06|0
1614269100000|2021-02-25 16:05:00|718.21|712.21|718.42|712.42|718.42|712.42|715.6|709.6|0
1614269400000|2021-02-25 16:10:00|718.4|712.4|714.71|708.71|719.03|713.03|714.71|708.71|0
1614269700000|2021-02-25 16:15:00|714.73|708.73|715.89|709.89|716.99|710.99|713.39|707.39|0
1614270000000|2021-02-25 16:20:00|715.88|709.88|713.92|707.92|716.41|710.41|713.4|707.4|0
1614270300000|2021-02-25 16:25:00|713.91|707.91|714.32|708.32|715.52|709.52|712.84|706.84|0
1614270600000|2021-02-25 16:30:00|714.31|708.31|714.91|708.91|715.69|709.69|713.92|707.92|0
1614270900000|2021-02-25 16:35:00|714.98|708.98|712.99|706.99|715.52|709.52|712.99|706.99|0
1614271200000|2021-02-25 16:40:00|713.01|707.01|711.63|705.63|713.44|707.44|711.6|705.6|0
1614271500000|2021-02-25 16:45:00|711.59|705.59|706.29|700.29|711.59|705.59|706.03|700.03|0
1614271800000|2021-02-25 16:50:00|706.27|700.27|707.98|701.98|708.66|702.66|703.15|697.15|0
1614272100000|2021-02-25 16:55:00|708|702|703.76|697.76|708.01|702.01|703|697|0
1614272400000|2021-02-25 17:00:00|703.75|697.75|703.16|697.16|704.61|698.61|701.28|695.28|0
1614272700000|2021-02-25 17:05:00|703.15|697.15|702.77|696.77|704.23|698.23|701.55|695.55|0
1614273000000|2021-02-25 17:10:00|702.78|696.78|705.11|699.11|705.16|699.16|700.22|694.22|0
1614273300000|2021-02-25 17:15:00|704.99|698.99|705.47|699.47|706.05|700.05|704.04|698.04|0
1614273600000|2021-02-25 17:20:00|705.43|699.43|703.16|697.16|706.2|700.2|702.53|696.53|0
1614273900000|2021-02-25 17:25:00|703.11|697.11|698.69|692.69|703.13|697.13|698.48|692.48|0
1614274200000|2021-02-25 17:30:00|698.68|692.68|696.57|690.57|698.78|692.78|694.07|688.07|0
1614274500000|2021-02-25 17:35:00|696.59|690.59|698.56|692.56|698.59|692.59|694.05|688.05|0
1614274800000|2021-02-25 17:40:00|698.73|692.73|699.45|693.45|700.27|694.27|697.92|691.92|0
1614275100000|2021-02-25 17:45:00|699.47|693.47|701.34|695.34|702.49|696.49|698.58|692.58|0
1614275400000|2021-02-25 17:50:00|701.4|695.4|694.69|688.69|701.4|695.4|694.58|688.58|0
1614275700000|2021-02-25 17:55:00|694.62|688.62|691.28|685.28|695.34|689.34|689.09|683.09|0
1614276000000|2021-02-25 18:00:00|691.32|685.32|693.47|687.47|693.61|687.61|689.81|683.81|0
1614276300000|2021-02-25 18:05:00|693.04|687.04|696.9|690.9|697.47|691.47|692.52|686.52|0
1614276600000|2021-02-25 18:10:00|696.91|690.91|699.52|693.52|699.52|693.52|695.99|689.99|0
1614276900000|2021-02-25 18:15:00|699.53|693.53|700.08|694.08|700.09|694.09|696.97|690.97|0
1614277200000|2021-02-25 18:20:00|700.11|694.11|698.91|692.91|701.34|695.34|698.46|692.46|0
1614277500000|2021-02-25 18:25:00|698.9|692.9|697.46|691.46|700.07|694.07|696.6|690.6|0
1614277800000|2021-02-25 18:30:00|697.4|691.4|694.2|688.2|698.35|692.35|692.93|686.93|0
1614278100000|2021-02-25 18:35:00|694.19|688.19|697.48|691.48|697.65|691.65|692.96|686.96|0
1614278400000|2021-02-25 18:40:00|697.47|691.47|698.71|692.71|699.6|693.6|695.94|689.94|0
1614278700000|2021-02-25 18:45:00|698.81|692.81|700.29|694.29|700.34|694.34|697.6|691.6|0
1614279000000|2021-02-25 18:50:00|700.3|694.3|695.06|689.06|700.3|694.3|695.02|689.02|0
1614279300000|2021-02-25 18:55:00|695.07|689.07|696.53|690.53|696.53|690.53|693.63|687.63|0
1614279600000|2021-02-25 19:00:00|696.45|690.45|697.89|691.89|697.96|691.96|695.59|689.59|0
1614279900000|2021-02-25 19:05:00|697.85|691.85|701.45|695.45|701.59|695.59|697.84|691.84|0
1614280200000|2021-02-25 19:10:00|701.51|695.51|704.43|698.43|705.53|699.53|701.23|695.23|0
1614280500000|2021-02-25 19:15:00|704.46|698.46|707.78|701.78|707.78|701.78|704.24|698.24|0
1614280800000|2021-02-25 19:20:00|707.76|701.76|704.82|698.82|708.34|702.34|704.77|698.77|0
1614281100000|2021-02-25 19:25:00|704.83|698.83|704.13|698.13|705.03|699.03|703.21|697.21|0
1614281400000|2021-02-25 19:30:00|704.07|698.07|701.23|695.23|704.07|698.07|701.23|695.23|0
1614281700000|2021-02-25 19:35:00|701.21|695.21|699.38|693.38|701.42|695.42|699.38|693.38|0
1614282000000|2021-02-25 19:40:00|699.37|693.37|700.55|694.55|701.56|695.56|699.17|693.17|0
1614282300000|2021-02-25 19:45:00|700.54|694.54|698.74|692.74|701.36|695.36|698.73|692.73|0
1614282600000|2021-02-25 19:50:00|698.9|692.9|698.16|692.16|699.84|693.84|698.06|692.06|0
1614282900000|2021-02-25 19:55:00|698.19|692.19|697.93|691.93|699.24|693.24|697.11|691.11|0
1614283200000|2021-02-25 20:00:00|697.92|691.92|693.93|687.93|698.03|692.03|693.93|687.93|0
1614283500000|2021-02-25 20:05:00|693.86|687.86|691.57|685.57|694.07|688.07|690.99|684.99|0
1614283800000|2021-02-25 20:10:00|691.58|685.58|691.75|685.75|693.7|687.7|691.22|685.22|0
1614284100000|2021-02-25 20:15:00|691.71|685.71|690.6|684.6|691.71|685.71|688.63|682.63|0
1614284400000|2021-02-25 20:20:00|690.63|684.63|689.6|683.6|692.04|686.04|689.53|683.53|0
1614284700000|2021-02-25 20:25:00|689.63|683.63|689.27|683.27|690.31|684.31|688.95|682.95|0
1614285000000|2021-02-25 20:30:00|689.24|683.24|685.38|679.38|690.6|684.6|685.3|679.3|0
1614285300000|2021-02-25 20:35:00|685.28|679.28|683.77|677.77|685.74|679.74|681.89|675.89|0
1614285600000|2021-02-25 20:40:00|683.68|677.68|686.92|680.92|687.28|681.28|681.7|675.7|0
1614285900000|2021-02-25 20:45:00|686.93|680.93|687.51|681.51|688.54|682.54|686.54|680.54|0
1614286200000|2021-02-25 20:50:00|687.52|681.52|687.52|681.52|688.52|682.52|686.15|680.15|0
1614286500000|2021-02-25 20:55:00|687.54|681.54|688.31|682.31|688.62|682.62|686.01|680.01|0
1614349800000|2021-02-26 14:30:00|696.19|690.19|696.21|690.21|697.69|691.69|694.8|688.8|324226551
1614350100000|2021-02-26 14:35:00|696.2|690.2|706.09|700.09|706.23|700.23|696.13|690.13|0
1614350400000|2021-02-26 14:40:00|706.41|700.41|703.65|697.65|709.2|703.2|699.7|693.7|0
1614350700000|2021-02-26 14:45:00|703.76|697.76|700.14|694.14|703.76|697.76|698.64|692.64|432302068
1614351000000|2021-02-26 14:50:00|700.18|694.18|700.1|694.1|700.18|694.18|699.9|693.9|0
1614351300000|2021-02-26 14:55:00|700.12|694.12|699.78|693.78|700.12|694.12|699.78|693.78|0
1614351600000|2021-02-26 15:00:00|699.8|693.8|699.65|693.65|699.82|693.82|699.41|693.41|216151034
1614351900000|2021-02-26 15:05:00|699.63|693.63|699.4|693.4|699.78|693.78|699.38|693.38|0
1614352200000|2021-02-26 15:10:00|699.39|693.39|699.51|693.51|699.59|693.59|699.33|693.33|0
1614352500000|2021-02-26 15:15:00|699.5|693.5|699.2|693.2|699.68|693.68|699.15|693.15|108075517
1614352800000|2021-02-26 15:20:00|699.21|693.21|699.3|693.3|699.32|693.32|699|693|0
1614353100000|2021-02-26 15:25:00|699.26|693.26|699.25|693.25|699.52|693.52|699.05|693.05|756528619
1614353700000|2021-02-26 15:35:00|674.12|668.12|682.08|676.08|682.08|676.08|674.12|668.12|432302068
1614354000000|2021-02-26 15:40:00|682.28|676.28|683.22|677.22|684.75|678.75|679.67|673.67|648453102
1614354300000|2021-02-26 15:45:00|683.11|677.11|688.53|682.53|689.2|683.2|683.11|677.11|108075517
1614354600000|2021-02-26 15:50:00|688.44|682.44|685.33|679.33|688.44|682.44|683.88|677.88|108075517
1614354900000|2021-02-26 15:55:00|685.31|679.31|687.02|681.02|687.89|681.89|684.89|678.89|0
1614355200000|2021-02-26 16:00:00|687.01|681.01|691.51|685.51|691.99|685.99|686.32|680.32|216151034
1614355500000|2021-02-26 16:05:00|691.29|685.29|691.71|685.71|692.77|686.77|690.32|684.32|0
1614355800000|2021-02-26 16:10:00|691.51|685.51|688.66|682.66|692.21|686.21|687.52|681.52|0
1614356100000|2021-02-26 16:15:00|688.38|682.38|686.55|680.55|690.53|684.53|686.46|680.46|0
1614356400000|2021-02-26 16:20:00|686.69|680.69|684.94|678.94|686.79|680.79|684.58|678.58|0
1614356700000|2021-02-26 16:25:00|685.02|679.02|688.89|682.89|689.52|683.52|684.94|678.94|0
1614357000000|2021-02-26 16:30:00|689.28|683.28|693.25|687.25|693.5|687.5|689.28|683.28|216151034
1614357300000|2021-02-26 16:35:00|693.26|687.26|694.49|688.49|695.2|689.2|692.45|686.45|0
1614357600000|2021-02-26 16:40:00|694.51|688.51|690.4|684.4|695.01|689.01|689.45|683.45|0
1614357900000|2021-02-26 16:45:00|690.37|684.37|689.04|683.04|690.73|684.73|687.71|681.71|0
1614358200000|2021-02-26 16:50:00|688.98|682.98|686.87|680.87|689.1|683.1|686.07|680.07|0
1614358500000|2021-02-26 16:55:00|686.81|680.81|689.9|683.9|689.9|683.9|686.41|680.41|0
1614358800000|2021-02-26 17:00:00|689.96|683.96|691.51|685.51|692.14|686.14|689.87|683.87|0
1614359100000|2021-02-26 17:05:00|691.35|685.35|692.71|686.71|692.85|686.85|689.82|683.82|0
1614359400000|2021-02-26 17:10:00|692.69|686.69|693.02|687.02|693.78|687.78|692.35|686.35|0
1614359700000|2021-02-26 17:15:00|693.01|687.01|692.41|686.41|693.01|687.01|691.98|685.98|0
1614360000000|2021-02-26 17:20:00|692.36|686.36|691.36|685.36|692.48|686.48|690.66|684.66|0
1614360300000|2021-02-26 17:25:00|691.39|685.39|687.96|681.96|691.76|685.76|687.23|681.23|0
1614360600000|2021-02-26 17:30:00|687.88|681.88|688.88|682.88|689.99|683.99|687.88|681.88|0
1614360900000|2021-02-26 17:35:00|688.87|682.87|688.36|682.36|689.3|683.3|688.31|682.31|0
1614361200000|2021-02-26 17:40:00|688.34|682.34|686.43|680.43|688.34|682.34|685.73|679.73|0
1614361500000|2021-02-26 17:45:00|686.45|680.45|686.1|680.1|686.69|680.69|685.52|679.52|0
1614361800000|2021-02-26 17:50:00|686.09|680.09|687.14|681.14|688.45|682.45|685.53|679.53|0
1614362100000|2021-02-26 17:55:00|687.03|681.03|684.88|678.88|687.31|681.31|684.5|678.5|0
1614362400000|2021-02-26 18:00:00|685|679|681.18|675.18|685.12|679.12|680.75|674.75|0
1614362700000|2021-02-26 18:05:00|681.15|675.15|685.27|679.27|685.27|679.27|680.56|674.56|0
1614363000000|2021-02-26 18:10:00|685.26|679.26|685.58|679.58|686.38|680.38|684.74|678.74|0
1614363300000|2021-02-26 18:15:00|685.59|679.59|686.5|680.5|686.86|680.86|685.31|679.31|0
1614363600000|2021-02-26 18:20:00|686.52|680.52|687.73|681.73|688.61|682.61|686.18|680.18|0
1614363900000|2021-02-26 18:25:00|687.72|681.72|687.77|681.77|688.5|682.5|687.55|681.55|0
1614364200000|2021-02-26 18:30:00|687.79|681.79|685.65|679.65|688.25|682.25|685.31|679.31|0
1614364500000|2021-02-26 18:35:00|685.67|679.67|682.69|676.69|685.77|679.77|682.1|676.1|0
1614364800000|2021-02-26 18:40:00|682.73|676.73|684|678|684.09|678.09|682.12|676.12|0
1614365100000|2021-02-26 18:45:00|683.99|677.99|681.84|675.84|684.43|678.43|680.95|674.95|0
1614365400000|2021-02-26 18:50:00|681.85|675.85|681.74|675.74|681.88|675.88|680.75|674.75|0
1614365700000|2021-02-26 18:55:00|681.47|675.47|682.45|676.45|683.93|677.93|681.15|675.15|0
1614366000000|2021-02-26 19:00:00|682.43|676.43|682.21|676.21|684.19|678.19|682.21|676.21|0
1614366300000|2021-02-26 19:05:00|682.14|676.14|682.17|676.17|682.72|676.72|681.4|675.4|0
1614366600000|2021-02-26 19:10:00|682.23|676.23|682.24|676.24|682.38|676.38|681.25|675.25|0
1614366900000|2021-02-26 19:15:00|682.2|676.2|679.19|673.19|683.21|677.21|679.12|673.12|0
1614367200000|2021-02-26 19:20:00|679.21|673.21|679.1|673.1|680.82|674.82|678.3|672.3|0
1614367500000|2021-02-26 19:25:00|679.05|673.05|680.2|674.2|680.61|674.61|678.99|672.99|0
1614367800000|2021-02-26 19:30:00|680.21|674.21|682.16|676.16|682.31|676.31|679.53|673.53|0
1614368100000|2021-02-26 19:35:00|682.15|676.15|680.64|674.64|682.27|676.27|680.61|674.61|0
1614368400000|2021-02-26 19:40:00|680.63|674.63|679.64|673.64|681.34|675.34|679.1|673.1|0
1614368700000|2021-02-26 19:45:00|679.77|673.77|681.68|675.68|682.11|676.11|679.76|673.76|0
1614369000000|2021-02-26 19:50:00|681.6|675.6|680.08|674.08|681.65|675.65|679.33|673.33|0
1614369300000|2021-02-26 19:55:00|680.09|674.09|680.68|674.68|681.01|675.01|679.9|673.9|0
1614369600000|2021-02-26 20:00:00|680.71|674.71|681.85|675.85|682.03|676.03|680.51|674.51|0
1614369900000|2021-02-26 20:05:00|681.84|675.84|683.8|677.8|683.86|677.86|681.79|675.79|0
1614370200000|2021-02-26 20:10:00|683.68|677.68|681.59|675.59|683.98|677.98|681.58|675.58|0
1614370500000|2021-02-26 20:15:00|681.73|675.73|679.94|673.94|681.93|675.93|679.43|673.43|0
1614370800000|2021-02-26 20:20:00|679.93|673.93|677.65|671.65|680.11|674.11|677.64|671.64|0
1614371100000|2021-02-26 20:25:00|677.64|671.64|677.09|671.09|678.19|672.19|676.97|670.97|0
1614371400000|2021-02-26 20:30:00|677.07|671.07|677.84|671.84|678.21|672.21|676.93|670.93|0
1614371700000|2021-02-26 20:35:00|677.81|671.81|678.62|672.62|678.84|672.84|677.36|671.36|0
1614372000000|2021-02-26 20:40:00|678.72|672.72|680.96|674.96|681.07|675.07|678.54|672.54|0
1614372300000|2021-02-26 20:45:00|680.94|674.94|682.29|676.29|682.29|676.29|680.56|674.56|0
1614372600000|2021-02-26 20:50:00|682.28|676.28|680.45|674.45|682.28|676.28|680.21|674.21|0
1614372900000|2021-02-26 20:55:00|680.41|674.41|678.79|672.79|680.98|674.98|678.57|672.57|0
1614609000000|2021-03-01 14:30:00|699.6|693.6|704.09|698.09|704.09|698.09|699.06|693.06|0
1614609300000|2021-03-01 14:35:00|704.13|698.13|700.27|694.27|707.57|701.57|699.89|693.89|0
1614609600000|2021-03-01 14:40:00|700.28|694.28|706.17|700.17|706.17|700.17|700.28|694.28|0
1614609900000|2021-03-01 14:45:00|705.98|699.98|696.35|690.35|706.62|700.62|696.3|690.3|0
1614610200000|2021-03-01 14:50:00|696.58|690.58|702.61|696.61|704.86|698.86|694.19|688.19|0
1614610500000|2021-03-01 14:55:00|702.6|696.6|702.26|696.26|703.68|697.68|700.26|694.26|0
1614610800000|2021-03-01 15:00:00|702.24|696.24|708.06|702.06|708.83|702.83|701.97|695.97|0
1614611100000|2021-03-01 15:05:00|708.04|702.04|705.01|699.01|709.39|703.39|704.25|698.25|0
1614611400000|2021-03-01 15:10:00|705.03|699.03|703.55|697.55|706.65|700.65|701.86|695.86|0
1614611700000|2021-03-01 15:15:00|703.4|697.4|705.37|699.37|706.9|700.9|702.4|696.4|0
1614612000000|2021-03-01 15:20:00|705.4|699.4|707.05|701.05|708.09|702.09|705.27|699.27|0
1614612300000|2021-03-01 15:25:00|707.03|701.03|703.61|697.61|707.03|701.03|702.86|696.86|0
1614612600000|2021-03-01 15:30:00|703.45|697.45|704.36|698.36|704.65|698.65|701.06|695.06|0
1614612900000|2021-03-01 15:35:00|704.33|698.33|705.72|699.72|706.75|700.75|703.95|697.95|0
1614613200000|2021-03-01 15:40:00|705.73|699.73|710.85|704.85|710.85|704.85|705.47|699.47|0
1614613500000|2021-03-01 15:45:00|710.82|704.82|708.4|702.4|710.85|704.85|707.6|701.6|0
1614613800000|2021-03-01 15:50:00|708.39|702.39|708.67|702.67|708.99|702.99|707.05|701.05|0
1614614100000|2021-03-01 15:55:00|708.7|702.7|709.1|703.1|710.39|704.39|707.29|701.29|0
1614614400000|2021-03-01 16:00:00|709.04|703.04|708.49|702.49|709.35|703.35|706.93|700.93|0
1614614700000|2021-03-01 16:05:00|708.5|702.5|713.23|707.23|713.43|707.43|708.37|702.37|0
1614615000000|2021-03-01 16:10:00|713.3|707.3|716.02|710.02|716.91|710.91|713.3|707.3|0
1614615300000|2021-03-01 16:15:00|716.01|710.01|715.37|709.37|717.33|711.33|714.27|708.27|0
1614615600000|2021-03-01 16:20:00|715.38|709.38|714.66|708.66|716.38|710.38|713.99|707.99|0
1614615900000|2021-03-01 16:25:00|714.61|708.61|714.44|708.44|715.24|709.24|713.33|707.33|0
1614616200000|2021-03-01 16:30:00|714.39|708.39|715.26|709.26|715.95|709.95|714.06|708.06|0
1614616500000|2021-03-01 16:35:00|715.22|709.22|714.46|708.46|717.4|711.4|714.45|708.45|0
1614616800000|2021-03-01 16:40:00|714.54|708.54|714.71|708.71|715.99|709.99|714.48|708.48|0
1614617100000|2021-03-01 16:45:00|714.76|708.76|713.36|707.36|714.8|708.8|712.79|706.79|0
1614617400000|2021-03-01 16:50:00|713.34|707.34|710.95|704.95|713.34|707.34|710.91|704.91|0
1614617700000|2021-03-01 16:55:00|710.94|704.94|709.81|703.81|712.21|706.21|709.78|703.78|0
1614618000000|2021-03-01 17:00:00|709.87|703.87|708.16|702.16|710.17|704.17|707.7|701.7|0
1614618300000|2021-03-01 17:05:00|708.09|702.09|710.41|704.41|710.44|704.44|708.03|702.03|0
1614618600000|2021-03-01 17:10:00|710.42|704.42|709.8|703.8|711.38|705.38|709.8|703.8|0
1614618900000|2021-03-01 17:15:00|709.78|703.78|708.29|702.29|709.82|703.82|707.71|701.71|0
1614619200000|2021-03-01 17:20:00|708.27|702.27|708.64|702.64|709.36|703.36|708.09|702.09|0
1614619500000|2021-03-01 17:25:00|708.69|702.69|708.38|702.38|709.13|703.13|707.4|701.4|0
1614619800000|2021-03-01 17:30:00|708.25|702.25|710.41|704.41|710.52|704.52|708.25|702.25|0
1614620100000|2021-03-01 17:35:00|710.39|704.39|710.22|704.22|711.31|705.31|710.21|704.21|0
1614620400000|2021-03-01 17:40:00|710.29|704.29|708.82|702.82|710.31|704.31|708.74|702.74|0
1614620700000|2021-03-01 17:45:00|708.88|702.88|711.14|705.14|711.15|705.15|708.76|702.76|0
1614621000000|2021-03-01 17:50:00|711.19|705.19|710.9|704.9|712.02|706.02|710.83|704.83|0
1614621300000|2021-03-01 17:55:00|710.91|704.91|708.34|702.34|711.05|705.05|707.76|701.76|0
1614621600000|2021-03-01 18:00:00|708.44|702.44|707.16|701.16|708.65|702.65|706.97|700.97|0
1614621900000|2021-03-01 18:05:00|707.17|701.17|706.94|700.94|707.9|701.9|706.82|700.82|0
1614622200000|2021-03-01 18:10:00|707|701|706.89|700.89|708.37|702.37|706.83|700.83|0
1614622500000|2021-03-01 18:15:00|706.88|700.88|706.66|700.66|707.81|701.81|706.61|700.61|0
1614622800000|2021-03-01 18:20:00|706.61|700.61|708.84|702.84|709.03|703.03|706.22|700.22|0
1614623100000|2021-03-01 18:25:00|708.78|702.78|709.22|703.22|709.53|703.53|708.11|702.11|0
1614623400000|2021-03-01 18:30:00|709.21|703.21|710.73|704.73|710.73|704.73|708.67|702.67|0
1614623700000|2021-03-01 18:35:00|710.81|704.81|709.87|703.87|711.15|705.15|709.65|703.65|0
1614624000000|2021-03-01 18:40:00|709.84|703.84|711.15|705.15|711.21|705.21|709.84|703.84|0
1614624300000|2021-03-01 18:45:00|711.16|705.16|710.23|704.23|711.16|705.16|709.43|703.43|0
1614624600000|2021-03-01 18:50:00|710.24|704.24|708.59|702.59|710.34|704.34|707.82|701.82|0
1614624900000|2021-03-01 18:55:00|708.48|702.48|706.75|700.75|708.68|702.68|706.18|700.18|0
1614625200000|2021-03-01 19:00:00|706.76|700.76|707.07|701.07|707.1|701.1|705.56|699.56|0
1614625500000|2021-03-01 19:05:00|707.1|701.1|707.93|701.93|707.99|701.99|707.1|701.1|0
1614625800000|2021-03-01 19:10:00|707.95|701.95|707.97|701.97|707.99|701.99|707.89|701.89|0
1614626100000|2021-03-01 19:15:00|707.95|701.95|707.9|701.9|707.96|701.96|707.89|701.89|0
1614626400000|2021-03-01 19:20:00|707.89|701.89|707.94|701.94|708.01|702.01|707.89|701.89|0
1614626700000|2021-03-01 19:25:00|707.95|701.95|707.94|701.94|707.97|701.97|707.91|701.91|0
1614627000000|2021-03-01 19:30:00|707.95|701.95|707.98|701.98|708.04|702.04|707.89|701.89|0
1614627300000|2021-03-01 19:35:00|707.97|701.97|707.47|701.47|708.01|702.01|707.27|701.27|0
1614627600000|2021-03-01 19:40:00|707.41|701.41|707.4|701.4|708.02|702.02|707.21|701.21|0
1614627900000|2021-03-01 19:45:00|707.42|701.42|707.49|701.49|707.86|701.86|707|701|0
1614628200000|2021-03-01 19:50:00|707.48|701.48|708.54|702.54|708.54|702.54|707.34|701.34|0
1614628500000|2021-03-01 19:55:00|708.52|702.52|707.54|701.54|708.54|702.54|707.53|701.53|0
1614628800000|2021-03-01 20:00:00|707.48|701.48|709.06|703.06|709.3|703.3|707.33|701.33|0
1614629100000|2021-03-01 20:05:00|709.03|703.03|708.4|702.4|709.06|703.06|707.93|701.93|0
1614629400000|2021-03-01 20:10:00|708.41|702.41|707.46|701.46|708.77|702.77|707.46|701.46|0
1614629700000|2021-03-01 20:15:00|707.45|701.45|705.91|699.91|707.56|701.56|705.62|699.62|0
1614630000000|2021-03-01 20:20:00|705.92|699.92|706.32|700.32|706.71|700.71|705.92|699.92|0
1614630300000|2021-03-01 20:25:00|706.29|700.29|706.21|700.21|706.31|700.31|706.18|700.18|0
1614630600000|2021-03-01 20:30:00|706.22|700.22|706.2|700.2|706.24|700.24|706.18|700.18|0
1614630900000|2021-03-01 20:35:00|706.21|700.21|706.16|700.16|706.24|700.24|706.13|700.13|0
1614631200000|2021-03-01 20:40:00|706.15|700.15|706.23|700.23|706.25|700.25|706.14|700.14|0
1614631500000|2021-03-01 20:45:00|706.2|700.2|704.57|698.57|706.26|700.26|704.4|698.4|0
1614631800000|2021-03-01 20:50:00|704.61|698.61|704.61|698.61|704.73|698.73|703.82|697.82|0
1614632100000|2021-03-01 20:55:00|704.6|698.6|704.07|698.07|704.6|698.6|703.6|697.6|0
1614695400000|2021-03-02 14:30:00|712.15|706.15|722.99|716.99|723.88|717.88|711.18|705.18|0
1614695700000|2021-03-02 14:35:00|722.84|716.84|725.11|719.11|728.55|722.55|722.01|716.01|0
1614696000000|2021-03-02 14:40:00|725.45|719.45|735.56|729.56|736.44|730.44|723.37|717.37|0
1614696300000|2021-03-02 14:45:00|735.44|729.44|726.63|720.63|737.47|731.47|726.63|720.63|0
1614696600000|2021-03-02 14:50:00|726.6|720.6|739.76|733.76|739.76|733.76|726.29|720.29|0
1614696900000|2021-03-02 14:55:00|739.67|733.67|747.11|741.11|749.05|743.05|739.67|733.67|0
1614697200000|2021-03-02 15:00:00|747.13|741.13|752.9|746.9|753.53|747.53|746.27|740.27|0
1614697500000|2021-03-02 15:05:00|752.65|746.65|745.21|739.21|752.98|746.98|744.99|738.99|0
1614697800000|2021-03-02 15:10:00|745.17|739.17|740.8|734.8|748.8|742.8|738.96|732.96|0
1614698100000|2021-03-02 15:15:00|740.86|734.86|739.62|733.62|745.86|739.86|739.35|733.35|0
1614698400000|2021-03-02 15:20:00|739.45|733.45|740.29|734.29|744.97|738.97|738.63|732.63|0
1614698700000|2021-03-02 15:25:00|740.06|734.06|731.87|725.87|740.36|734.36|731.53|725.53|0
1614699000000|2021-03-02 15:30:00|731.95|725.95|734.8|728.8|736.07|730.07|731.56|725.56|0
1614699300000|2021-03-02 15:35:00|734.81|728.81|729.05|723.05|735.3|729.3|729.05|723.05|0
1614699600000|2021-03-02 15:40:00|729.09|723.09|730.79|724.79|732.14|726.14|727.6|721.6|0
1614699900000|2021-03-02 15:45:00|730.57|724.57|735.31|729.31|735.31|729.31|727.36|721.36|0
1614700200000|2021-03-02 15:50:00|735.29|729.29|739.91|733.91|739.99|733.99|734.58|728.58|0
1614700500000|2021-03-02 15:55:00|739.92|733.92|741.96|735.96|742.36|736.36|739.92|733.92|0
1614700800000|2021-03-02 16:00:00|741.81|735.81|737.32|731.32|743.02|737.02|733.65|727.65|0
1614701100000|2021-03-02 16:05:00|737.21|731.21|736.53|730.53|737.77|731.77|735.52|729.52|0
1614701400000|2021-03-02 16:10:00|736.55|730.55|736.55|730.55|737|731|734.7|728.7|0
1614701700000|2021-03-02 16:15:00|736.54|730.54|732.26|726.26|736.54|730.54|731.45|725.45|0
1614702000000|2021-03-02 16:20:00|732.53|726.53|727.7|721.7|733.93|727.93|727.22|721.22|0
1614702300000|2021-03-02 16:25:00|727.67|721.67|730.66|724.66|730.66|724.66|727.51|721.51|0
1614702600000|2021-03-02 16:30:00|730.86|724.86|726.44|720.44|731.11|725.11|726.44|720.44|0
1614702900000|2021-03-02 16:35:00|726.43|720.43|725.13|719.13|727.2|721.2|724.96|718.96|0
1614703200000|2021-03-02 16:40:00|725.01|719.01|724.09|718.09|725.01|719.01|721.41|715.41|0
1614703500000|2021-03-02 16:45:00|724.1|718.1|725.93|719.93|726.25|720.25|723.22|717.22|0
1614703800000|2021-03-02 16:50:00|725.68|719.68|726.41|720.41|726.44|720.44|723.94|717.94|0
1614704100000|2021-03-02 16:55:00|725.88|719.88|725.54|719.54|727.15|721.15|725.15|719.15|0
1614704400000|2021-03-02 17:00:00|725.51|719.51|721.86|715.86|725.51|719.51|720.13|714.13|0
1614704700000|2021-03-02 17:05:00|721.85|715.85|721.05|715.05|722.64|716.64|720.49|714.49|0
1614705000000|2021-03-02 17:10:00|721.02|715.02|721.03|715.03|722.49|716.49|720.31|714.31|0
1614705300000|2021-03-02 17:15:00|721.04|715.04|724.07|718.07|725.14|719.14|720.67|714.67|0
1614705600000|2021-03-02 17:20:00|724.08|718.08|722.49|716.49|725.16|719.16|722.42|716.42|0
1614705900000|2021-03-02 17:25:00|722.46|716.46|723.5|717.5|723.54|717.54|722.29|716.29|0
1614706200000|2021-03-02 17:30:00|723.49|717.49|721.88|715.88|723.56|717.56|721.88|715.88|0
1614706500000|2021-03-02 17:35:00|721.83|715.83|725.57|719.57|725.99|719.99|721.76|715.76|0
1614706800000|2021-03-02 17:40:00|725.56|719.56|727.31|721.31|728.14|722.14|725.43|719.43|0
1614707100000|2021-03-02 17:45:00|727.2|721.2|723.3|717.3|727.2|721.2|723.07|717.07|0
1614707400000|2021-03-02 17:50:00|723.29|717.29|721.01|715.01|723.45|717.45|720.81|714.81|0
1614707700000|2021-03-02 17:55:00|721.02|715.02|722.38|716.38|722.47|716.47|720.95|714.95|0
1614708000000|2021-03-02 18:00:00|722.39|716.39|720.18|714.18|722.53|716.53|719.13|713.13|0
1614708300000|2021-03-02 18:05:00|720.24|714.24|719.26|713.26|720.82|714.82|718.84|712.84|0
1614708600000|2021-03-02 18:10:00|719.1|713.1|719.06|713.06|719.94|713.94|718.23|712.23|0
1614708900000|2021-03-02 18:15:00|719.09|713.09|714.79|708.79|719.15|713.15|714.15|708.15|0
1614709200000|2021-03-02 18:20:00|714.68|708.68|716.9|710.9|717.24|711.24|714.01|708.01|0
1614709500000|2021-03-02 18:25:00|716.87|710.87|715.62|709.62|716.87|710.87|714.79|708.79|0
1614709800000|2021-03-02 18:30:00|715.71|709.71|713.15|707.15|716.34|710.34|712.76|706.76|0
1614710100000|2021-03-02 18:35:00|713.08|707.08|713.49|707.49|714.06|708.06|712.07|706.07|0
1614710400000|2021-03-02 18:40:00|713.48|707.48|714.84|708.84|714.91|708.91|713.34|707.34|0
1614710700000|2021-03-02 18:45:00|714.8|708.8|714.02|708.02|715.48|709.48|713.97|707.97|0
1614711000000|2021-03-02 18:50:00|713.92|707.92|711.21|705.21|715.11|709.11|711.21|705.21|0
1614711300000|2021-03-02 18:55:00|711.62|705.62|712.12|706.12|712.43|706.43|710.49|704.49|0
1614711600000|2021-03-02 19:00:00|712.18|706.18|711.56|705.56|713.93|707.93|711.54|705.54|0
1614711900000|2021-03-02 19:05:00|711.61|705.61|706.17|700.17|711.62|705.62|705.6|699.6|0
1614712200000|2021-03-02 19:10:00|706.06|700.06|704.17|698.17|706.06|700.06|701.68|695.68|0
1614712500000|2021-03-02 19:15:00|704.16|698.16|704.03|698.03|704.45|698.45|702.7|696.7|0
1614712800000|2021-03-02 19:20:00|703.97|697.97|707.15|701.15|707.28|701.28|703.91|697.91|0
1614713100000|2021-03-02 19:25:00|707.03|701.03|703.26|697.26|707.03|701.03|702.92|696.92|0
1614713400000|2021-03-02 19:30:00|703.25|697.25|704.7|698.7|705.26|699.26|703.21|697.21|0
1614713700000|2021-03-02 19:35:00|704.76|698.76|707.31|701.31|707.63|701.63|703.96|697.96|0
1614714000000|2021-03-02 19:40:00|707.25|701.25|705.74|699.74|707.43|701.43|705.51|699.51|0
1614714300000|2021-03-02 19:45:00|705.68|699.68|708.75|702.75|709.15|703.15|705.68|699.68|0
1614714600000|2021-03-02 19:50:00|708.86|702.86|709.64|703.64|709.95|703.95|707.56|701.56|0
1614714900000|2021-03-02 19:55:00|709.63|703.63|707.64|701.64|710.08|704.08|707.56|701.56|0
1614715200000|2021-03-02 20:00:00|707.76|701.76|708.67|702.67|709.6|703.6|707.7|701.7|0
1614715500000|2021-03-02 20:05:00|708.68|702.68|708.17|702.17|708.87|702.87|707.58|701.58|0
1614715800000|2021-03-02 20:10:00|708.18|702.18|706.36|700.36|708.88|702.88|706.36|700.36|0
1614716100000|2021-03-02 20:15:00|706.37|700.37|703.25|697.25|706.69|700.69|703.25|697.25|0
1614716400000|2021-03-02 20:20:00|703.02|697.02|700.61|694.61|703.08|697.08|700.37|694.37|0
1614716700000|2021-03-02 20:25:00|700.78|694.78|701.41|695.41|702.8|696.8|700.34|694.34|0
1614717000000|2021-03-02 20:30:00|701.33|695.33|703.44|697.44|704.04|698.04|700.78|694.78|0
1614717300000|2021-03-02 20:35:00|703.36|697.36|702.3|696.3|703.86|697.86|702.16|696.16|0
1614717600000|2021-03-02 20:40:00|702.41|696.41|702.35|696.35|702.41|696.41|701.05|695.05|0
1614717900000|2021-03-02 20:45:00|702.38|696.38|702.97|696.97|704.12|698.12|702.27|696.27|0
1614718200000|2021-03-02 20:50:00|703.04|697.04|701.97|695.97|703.31|697.31|701.83|695.83|0
1614718500000|2021-03-02 20:55:00|701.96|695.96|702.28|696.28|702.91|696.91|701.62|695.62|0
1614781800000|2021-03-03 14:30:00|715.02|709.02|706.72|700.72|716.12|710.12|705.96|699.96|0
1614782100000|2021-03-03 14:35:00|706.11|700.11|700.74|694.74|707.38|701.38|700.23|694.23|0
1614782400000|2021-03-03 14:40:00|700.65|694.65|695.41|689.41|701.04|695.04|693.92|687.92|0
1614782700000|2021-03-03 14:45:00|695|689|700.88|694.88|701.59|695.59|694.44|688.44|0
1614783000000|2021-03-03 14:50:00|701.21|695.21|701.37|695.37|704.33|698.33|701.21|695.21|0
1614783300000|2021-03-03 14:55:00|701.33|695.33|695.28|689.28|701.44|695.44|694.28|688.28|0
1614783600000|2021-03-03 15:00:00|695.29|689.29|694.86|688.86|698|692|694.25|688.25|0
1614783900000|2021-03-03 15:05:00|694.88|688.88|696.65|690.65|697.4|691.4|692.41|686.41|0
1614784200000|2021-03-03 15:10:00|696.64|690.64|687.87|681.87|696.64|690.64|687.47|681.47|0
1614784500000|2021-03-03 15:15:00|687.94|681.94|686.53|680.53|689.39|683.39|684.97|678.97|0
1614784800000|2021-03-03 15:20:00|686.41|680.41|692.53|686.53|692.53|686.53|686.41|680.41|0
1614785100000|2021-03-03 15:25:00|692.5|686.5|693.31|687.31|695.9|689.9|691.67|685.67|0
1614785400000|2021-03-03 15:30:00|693.18|687.18|693.89|687.89|694.13|688.13|689.9|683.9|0
1614785700000|2021-03-03 15:35:00|693.88|687.88|696.07|690.07|696.18|690.18|693.42|687.42|0
1614786000000|2021-03-03 15:40:00|696.04|690.04|693.69|687.69|696.38|690.38|693.29|687.29|0
1614786300000|2021-03-03 15:45:00|693.87|687.87|696.71|690.71|697.36|691.36|692.95|686.95|0
1614786600000|2021-03-03 15:50:00|696.7|690.7|697.86|691.86|698.21|692.21|696.09|690.09|0
1614786900000|2021-03-03 15:55:00|697.85|691.85|701.04|695.04|701.41|695.41|697.56|691.56|0
1614787200000|2021-03-03 16:00:00|701.14|695.14|704.02|698.02|704.82|698.82|701.03|695.03|0
1614787500000|2021-03-03 16:05:00|703.96|697.96|702.09|696.09|706|700|702.09|696.09|0
1614787800000|2021-03-03 16:10:00|702.05|696.05|703.36|697.36|704.27|698.27|700.82|694.82|0
1614788100000|2021-03-03 16:15:00|703.42|697.42|702.99|696.99|703.59|697.59|700.39|694.39|0
1614788400000|2021-03-03 16:20:00|703|697|699.86|693.86|703.06|697.06|699.78|693.78|0
1614788700000|2021-03-03 16:25:00|699.87|693.87|701.9|695.9|702.01|696.01|699.57|693.57|0
1614789000000|2021-03-03 16:30:00|701.8|695.8|700.88|694.88|701.83|695.83|699.68|693.68|0
1614789300000|2021-03-03 16:35:00|700.89|694.89|696.14|690.14|700.89|694.89|696.07|690.07|0
1614789600000|2021-03-03 16:40:00|696.19|690.19|695.01|689.01|696.52|690.52|694.38|688.38|0
1614789900000|2021-03-03 16:45:00|695.09|689.09|694.88|688.88|695.55|689.55|693.95|687.95|0
1614790200000|2021-03-03 16:50:00|695.08|689.08|695.87|689.87|696.26|690.26|694.47|688.47|0
1614790500000|2021-03-03 16:55:00|695.75|689.75|693.61|687.61|695.98|689.98|693.41|687.41|0
1614790800000|2021-03-03 17:00:00|693.51|687.51|695.07|689.07|695.55|689.55|692.8|686.8|0
1614791100000|2021-03-03 17:05:00|695.08|689.08|693.31|687.31|695.57|689.57|693|687|0
1614791400000|2021-03-03 17:10:00|693.29|687.29|694.66|688.66|694.85|688.85|692.25|686.25|0
1614791700000|2021-03-03 17:15:00|694.67|688.67|692.15|686.15|694.67|688.67|691.82|685.82|0
1614792000000|2021-03-03 17:20:00|692.14|686.14|690.61|684.61|692.3|686.3|690.31|684.31|0
1614792300000|2021-03-03 17:25:00|690.59|684.59|690.21|684.21|690.59|684.59|688.94|682.94|0
1614792600000|2021-03-03 17:30:00|690.2|684.2|689.4|683.4|690.89|684.89|688.68|682.68|0
1614792900000|2021-03-03 17:35:00|689.41|683.41|689.19|683.19|690.03|684.03|688.57|682.57|0
1614793200000|2021-03-03 17:40:00|689.08|683.08|691.49|685.49|692.53|686.53|689.05|683.05|0
1614793500000|2021-03-03 17:45:00|691.61|685.61|694.4|688.4|694.61|688.61|691.26|685.26|0
1614793800000|2021-03-03 17:50:00|694.33|688.33|692.06|686.06|694.56|688.56|692|686|0
1614794100000|2021-03-03 17:55:00|692.04|686.04|690.2|684.2|692.36|686.36|690|684|0
1614794400000|2021-03-03 18:00:00|690.22|684.22|689.78|683.78|690.58|684.58|689.47|683.47|0
1614794700000|2021-03-03 18:05:00|689.77|683.77|689.48|683.48|690.52|684.52|688.81|682.81|0
1614795000000|2021-03-03 18:10:00|689.52|683.52|689.66|683.66|690.41|684.41|689.01|683.01|0
1614795300000|2021-03-03 18:15:00|689.67|683.67|693.04|687.04|693.04|687.04|689.56|683.56|0
1614795600000|2021-03-03 18:20:00|693.17|687.17|692.01|686.01|693.93|687.93|691.9|685.9|0
1614795900000|2021-03-03 18:25:00|692.03|686.03|692.18|686.18|693.09|687.09|691.92|685.92|0
1614796200000|2021-03-03 18:30:00|692.12|686.12|690.45|684.45|692.12|686.12|690.27|684.27|0
1614796500000|2021-03-03 18:35:00|690.46|684.46|690.64|684.64|691.28|685.28|690.27|684.27|0
1614796800000|2021-03-03 18:40:00|690.63|684.63|688.97|682.97|690.66|684.66|688.85|682.85|0
1614797100000|2021-03-03 18:45:00|688.98|682.98|686.8|680.8|689.21|683.21|686.25|680.25|0
1614797400000|2021-03-03 18:50:00|686.81|680.81|684.73|678.73|687.47|681.47|684.73|678.73|0
1614797700000|2021-03-03 18:55:00|684.72|678.72|683.17|677.17|685.42|679.42|682.77|676.77|0
1614798000000|2021-03-03 19:00:00|683.14|677.14|680.88|674.88|683.82|677.82|680.87|674.87|0
1614798300000|2021-03-03 19:05:00|680.82|674.82|680.82|674.82|681.57|675.57|679.99|673.99|0
1614798600000|2021-03-03 19:10:00|681.01|675.01|683.43|677.43|683.43|677.43|680.42|674.42|0
1614798900000|2021-03-03 19:15:00|683.46|677.46|681.85|675.85|683.46|677.46|681.55|675.55|0
1614799200000|2021-03-03 19:20:00|681.81|675.81|681.28|675.28|683.16|677.16|681.27|675.27|0
1614799500000|2021-03-03 19:25:00|681.25|675.25|678.99|672.99|681.3|675.3|678.62|672.62|0
1614799800000|2021-03-03 19:30:00|678.95|672.95|675.03|669.03|679.84|673.84|675.03|669.03|0
1614800100000|2021-03-03 19:35:00|675.06|669.06|680.6|674.6|681.58|675.58|674.98|668.98|0
1614800400000|2021-03-03 19:40:00|680.63|674.63|681.12|675.12|682.04|676.04|680.21|674.21|0
1614800700000|2021-03-03 19:45:00|681.05|675.05|679.31|673.31|681.07|675.07|678.36|672.36|0
1614801000000|2021-03-03 19:50:00|679.37|673.37|682.89|676.89|683.16|677.16|678.91|672.91|0
1614801300000|2021-03-03 19:55:00|682.84|676.84|683.88|677.88|684.06|678.06|682.41|676.41|0
1614801600000|2021-03-03 20:00:00|683.96|677.96|682.71|676.71|683.96|677.96|682.61|676.61|0
1614801900000|2021-03-03 20:05:00|682.7|676.7|681.38|675.38|682.99|676.99|681.08|675.08|0
1614802200000|2021-03-03 20:10:00|681.39|675.39|681.87|675.87|683.27|677.27|681.39|675.39|0
1614802500000|2021-03-03 20:15:00|681.73|675.73|680.6|674.6|681.83|675.83|679.63|673.63|0
1614802800000|2021-03-03 20:20:00|680.49|674.49|678.3|672.3|680.57|674.57|678.1|672.1|0
1614803100000|2021-03-03 20:25:00|678.32|672.32|678.28|672.28|679.1|673.1|677.3|671.3|0
1614803400000|2021-03-03 20:30:00|678.45|672.45|679.27|673.27|679.63|673.63|677.86|671.86|0
1614803700000|2021-03-03 20:35:00|678.94|672.94|679.96|673.96|680.05|674.05|678.9|672.9|0
1614804000000|2021-03-03 20:40:00|679.9|673.9|680.49|674.49|681.26|675.26|678.92|672.92|0
1614804300000|2021-03-03 20:45:00|680.54|674.54|681.61|675.61|681.78|675.78|680.4|674.4|0
1614804600000|2021-03-03 20:50:00|681.68|675.68|679.72|673.72|681.68|675.68|679.58|673.58|0
1614804900000|2021-03-03 20:55:00|679.73|673.73|680.13|674.13|680.96|674.96|679.73|673.73|0
1614868200000|2021-03-04 14:30:00|679.29|673.29|682.39|676.39|683.02|677.02|678.84|672.84|0
1614868500000|2021-03-04 14:35:00|682.54|676.54|679.08|673.08|684.5|678.5|675.86|669.86|0
1614868800000|2021-03-04 14:40:00|679.04|673.04|670.12|664.12|679.61|673.61|669.78|663.78|0
1614869100000|2021-03-04 14:45:00|670.32|664.32|658.9|652.9|670.32|664.32|658.76|652.76|0
1614869400000|2021-03-04 14:50:00|658.83|652.83|659.77|653.77|660.24|654.24|655.4|649.4|0
1614869700000|2021-03-04 14:55:00|659.55|653.55|651.94|645.94|660.53|654.53|650.06|644.06|0
1614870000000|2021-03-04 15:00:00|652.37|646.37|646.73|640.73|653.39|647.39|646.73|640.73|0
1614870300000|2021-03-04 15:05:00|646.66|640.66|641.63|635.63|649.7|643.7|640.33|634.33|0
1614870600000|2021-03-04 15:10:00|641.84|635.84|643.38|637.38|643.6|637.6|635.49|629.49|0
1614870900000|2021-03-04 15:15:00|643.37|637.37|642.26|636.26|645.5|639.5|641.36|635.36|0
1614871200000|2021-03-04 15:20:00|642.25|636.25|651.39|645.39|651.62|645.62|640.97|634.97|0
1614871500000|2021-03-04 15:25:00|651.34|645.34|653.6|647.6|653.61|647.61|647.6|641.6|0
1614871800000|2021-03-04 15:30:00|653.58|647.58|653.01|647.01|654|648|651.06|645.06|0
1614872100000|2021-03-04 15:35:00|653.2|647.2|658.32|652.32|658.7|652.7|652.85|646.85|0
1614872400000|2021-03-04 15:40:00|658.39|652.39|660.09|654.09|660.51|654.51|655.33|649.33|0
1614872700000|2021-03-04 15:45:00|660.1|654.1|655.97|649.97|661.9|655.9|655.95|649.95|0
1614873000000|2021-03-04 15:50:00|656.01|650.01|653.01|647.01|658.84|652.84|652.32|646.32|0
1614873300000|2021-03-04 15:55:00|653.02|647.02|658.76|652.76|660.62|654.62|652.29|646.29|0
1614873600000|2021-03-04 16:00:00|658.68|652.68|658.77|652.77|660.29|654.29|656.87|650.87|0
1614873900000|2021-03-04 16:05:00|659.07|653.07|656.36|650.36|659.7|653.7|655.26|649.26|0
1614874200000|2021-03-04 16:10:00|656.53|650.53|652.91|646.91|657.25|651.25|652.91|646.91|0
1614874500000|2021-03-04 16:15:00|652.85|646.85|654.6|648.6|655.76|649.76|651.14|645.14|0
1614874800000|2021-03-04 16:20:00|654.43|648.43|656.35|650.35|656.98|650.98|652.84|646.84|0
1614875100000|2021-03-04 16:25:00|656.34|650.34|653.23|647.23|656.49|650.49|651.88|645.88|0
1614875400000|2021-03-04 16:30:00|653.22|647.22|652.77|646.77|655.77|649.77|652.62|646.62|0
1614875700000|2021-03-04 16:35:00|652.79|646.79|656.5|650.5|656.71|650.71|652.79|646.79|0
1614876000000|2021-03-04 16:40:00|656.51|650.51|659.45|653.45|660.18|654.18|656.17|650.17|0
1614876300000|2021-03-04 16:45:00|659.24|653.24|660.28|654.28|661.01|655.01|659.1|653.1|0
1614876600000|2021-03-04 16:50:00|660.27|654.27|660.37|654.37|661.13|655.13|659.87|653.87|0
1614876900000|2021-03-04 16:55:00|660.35|654.35|657.83|651.83|660.35|654.35|657.1|651.1|0
1614877200000|2021-03-04 17:00:00|657.87|651.87|661.45|655.45|661.58|655.58|657.87|651.87|0
1614877500000|2021-03-04 17:05:00|661.44|655.44|661.76|655.76|662.27|656.27|660.36|654.36|0
1614877800000|2021-03-04 17:10:00|661.77|655.77|655.63|649.63|661.92|655.92|655.47|649.47|0
1614878100000|2021-03-04 17:15:00|655.62|649.62|658.17|652.17|660.08|654.08|655.01|649.01|0
1614878400000|2021-03-04 17:20:00|658.16|652.16|653.63|647.63|659.65|653.65|653.39|647.39|0
1614878700000|2021-03-04 17:25:00|653.67|647.67|653.55|647.55|654|648|651.47|645.47|0
1614879000000|2021-03-04 17:30:00|653.56|647.56|648.78|642.78|653.56|647.56|648.25|642.25|0
1614879300000|2021-03-04 17:35:00|648.79|642.79|651.26|645.26|651.26|645.26|648.39|642.39|0
1614879600000|2021-03-04 17:40:00|651.31|645.31|649.62|643.62|653.02|647.02|649.62|643.62|0
1614879900000|2021-03-04 17:45:00|649.68|643.68|646.47|640.47|649.98|643.98|646.16|640.16|0
1614880200000|2021-03-04 17:50:00|646.48|640.48|642.66|636.66|646.97|640.97|642.53|636.53|0
1614880500000|2021-03-04 17:55:00|642.73|636.73|639.57|633.57|642.75|636.75|638.06|632.06|0
1614880800000|2021-03-04 18:00:00|639.6|633.6|641.8|635.8|642.51|636.51|639.13|633.13|0
1614881100000|2021-03-04 18:05:00|641.79|635.79|637.29|631.29|641.88|635.88|637.11|631.11|0
1614881400000|2021-03-04 18:10:00|637.19|631.19|632.29|626.29|637.19|631.19|632.06|626.06|0
1614881700000|2021-03-04 18:15:00|632.39|626.39|635.31|629.31|635.67|629.67|631.18|625.18|0
1614882000000|2021-03-04 18:20:00|635.18|629.18|632.39|626.39|635.18|629.18|630.9|624.9|0
1614882300000|2021-03-04 18:25:00|632.43|626.43|636.65|630.65|636.65|630.65|629.72|623.72|0
1614882600000|2021-03-04 18:30:00|636.66|630.66|633.73|627.73|637.38|631.38|633.4|627.4|0
1614882900000|2021-03-04 18:35:00|633.93|627.93|638.84|632.84|638.84|632.84|633.72|627.72|0
1614883200000|2021-03-04 18:40:00|638.92|632.92|634.96|628.96|639.08|633.08|634.89|628.89|0
1614883500000|2021-03-04 18:45:00|634.95|628.95|630.13|624.13|635.38|629.38|630.11|624.11|0
1614883800000|2021-03-04 18:50:00|630.11|624.11|627.88|621.88|630.11|624.11|624.54|618.54|0
1614884100000|2021-03-04 18:55:00|627.93|621.93|621.93|615.93|627.93|621.93|621.93|615.93|0
1614884400000|2021-03-04 19:00:00|621.89|615.89|623.74|617.74|627.06|621.06|621.89|615.89|0
1614884700000|2021-03-04 19:05:00|623.85|617.85|632.7|626.7|633.31|627.31|623.85|617.85|0
1614885000000|2021-03-04 19:10:00|632.77|626.77|633.02|627.02|634.78|628.78|631.56|625.56|0
1614885300000|2021-03-04 19:15:00|633.01|627.01|634.06|628.06|634.33|628.33|630.38|624.38|0
1614885600000|2021-03-04 19:20:00|634.07|628.07|637.76|631.76|637.78|631.78|634.07|628.07|0
1614885900000|2021-03-04 19:25:00|637.75|631.75|638.57|632.57|640.68|634.68|637.39|631.39|0
1614886200000|2021-03-04 19:30:00|638.56|632.56|636.32|630.32|638.84|632.84|635.15|629.15|0
1614886500000|2021-03-04 19:35:00|636.16|630.16|634.39|628.39|636.62|630.62|631.81|625.81|0
1614886800000|2021-03-04 19:40:00|634.38|628.38|637.28|631.28|637.29|631.29|633.59|627.59|0
1614887100000|2021-03-04 19:45:00|637.29|631.29|639.63|633.63|639.87|633.87|635.38|629.38|0
1614887400000|2021-03-04 19:50:00|639.64|633.64|641.07|635.07|641.11|635.11|638.04|632.04|0
1614887700000|2021-03-04 19:55:00|641.13|635.13|641.21|635.21|641.41|635.41|639.36|633.36|0
1614888000000|2021-03-04 20:00:00|641.18|635.18|638.48|632.48|642.52|636.52|638.42|632.42|0
1614888300000|2021-03-04 20:05:00|638.51|632.51|637.03|631.03|640.35|634.35|637.03|631.03|0
1614888600000|2021-03-04 20:10:00|636.95|630.95|635.87|629.87|637.19|631.19|634.95|628.95|0
1614888900000|2021-03-04 20:15:00|635.86|629.86|634.12|628.12|636.2|630.2|633.67|627.67|0
1614889200000|2021-03-04 20:20:00|634.37|628.37|632.42|626.42|634.89|628.89|632.42|626.42|0
1614889500000|2021-03-04 20:25:00|632.43|626.43|635.13|629.13|635.94|629.94|632.04|626.04|0
1614889800000|2021-03-04 20:30:00|635.12|629.12|637.71|631.71|638.48|632.48|634.49|628.49|0
1614890100000|2021-03-04 20:35:00|638.02|632.02|637.87|631.87|638.96|632.96|636.7|630.7|0
1614890400000|2021-03-04 20:40:00|637.81|631.81|642.55|636.55|643.02|637.02|637.79|631.79|0
1614890700000|2021-03-04 20:45:00|642.49|636.49|640.61|634.61|642.92|636.92|639.27|633.27|0
1614891000000|2021-03-04 20:50:00|640.75|634.75|639.78|633.78|642.6|636.6|639.78|633.78|0
1614891300000|2021-03-04 20:55:00|639.8|633.8|641.13|635.13|641.13|635.13|639.55|633.55|0
1614954600000|2021-03-05 14:30:00|644.65|638.65|642.61|636.61|646.12|640.12|642.27|636.27|0
1614954900000|2021-03-05 14:35:00|642.25|636.25|631.4|625.4|642.25|636.25|631.24|625.24|0
1614955200000|2021-03-05 14:40:00|631.25|625.25|641.18|635.18|641.18|635.18|631.21|625.21|0
1614955500000|2021-03-05 14:45:00|641.29|635.29|633.06|627.06|641.37|635.37|633.06|627.06|0
1614955800000|2021-03-05 14:50:00|633.02|627.02|628.58|622.58|635.32|629.32|628.58|622.58|0
1614956100000|2021-03-05 14:55:00|628.97|622.97|626.04|620.04|629.75|623.75|622.34|616.34|0
1614956400000|2021-03-05 15:00:00|626.05|620.05|626.22|620.22|628.12|622.12|622.52|616.52|0
1614956700000|2021-03-05 15:05:00|626.27|620.27|623.64|617.64|628.39|622.39|623.64|617.64|0
1614957000000|2021-03-05 15:10:00|623.55|617.55|617.87|611.87|624.86|618.86|616.96|610.96|0
1614957300000|2021-03-05 15:15:00|617.81|611.81|617.08|611.08|620.56|614.56|616.32|610.32|0
1614957600000|2021-03-05 15:20:00|617.23|611.23|611.81|605.81|618.08|612.08|611.8|605.8|0
1614957900000|2021-03-05 15:25:00|611.63|605.63|608.01|602.01|617.05|611.05|608.01|602.01|0
1614958200000|2021-03-05 15:30:00|607.99|601.99|591.11|585.11|608.13|602.13|588.97|582.97|0
1614958500000|2021-03-05 15:35:00|590.75|584.75|594.88|588.88|599.83|593.83|590.75|584.75|0
1614958800000|2021-03-05 15:40:00|594.86|588.86|596.15|590.15|600.54|594.54|592.14|586.14|0
1614959100000|2021-03-05 15:45:00|596.09|590.09|599.88|593.88|600.57|594.57|593.25|587.25|0
1614959400000|2021-03-05 15:50:00|599.95|593.95|602.42|596.42|603.47|597.47|598.98|592.98|0
1614959700000|2021-03-05 15:55:00|602.55|596.55|600.49|594.49|604.85|598.85|600.34|594.34|0
1614960000000|2021-03-05 16:00:00|600.63|594.63|597.66|591.66|600.93|594.93|596.09|590.09|0
1614960300000|2021-03-05 16:05:00|597.67|591.67|591.9|585.9|598.03|592.03|591.64|585.64|0
1614960600000|2021-03-05 16:10:00|591.7|585.7|585.85|579.85|593.07|587.07|585.82|579.82|0
1614960900000|2021-03-05 16:15:00|585.86|579.86|584.25|578.25|587.09|581.09|580.5|574.5|0
1614961200000|2021-03-05 16:20:00|584.24|578.24|580.31|574.31|585.17|579.17|580.04|574.04|0
1614961500000|2021-03-05 16:25:00|580.34|574.34|575.5|569.5|581.27|575.27|570.45|564.45|0
1614961800000|2021-03-05 16:30:00|575.38|569.38|579.66|573.66|581.61|575.61|575.1|569.1|0
1614962100000|2021-03-05 16:35:00|579.71|573.71|587.36|581.36|589.32|583.32|579.71|573.71|0
1614962400000|2021-03-05 16:40:00|587.4|581.4|590.85|584.85|590.85|584.85|582.48|576.48|0
1614962700000|2021-03-05 16:45:00|590.9|584.9|587.22|581.22|590.9|584.9|585.88|579.88|0
1614963000000|2021-03-05 16:50:00|587.21|581.21|586.21|580.21|588.91|582.91|585.03|579.03|0
1614963300000|2021-03-05 16:55:00|586.1|580.1|594.58|588.58|594.71|588.71|585.99|579.99|0
1614963600000|2021-03-05 17:00:00|594.69|588.69|595.16|589.16|596.78|590.78|593.9|587.9|0
1614963900000|2021-03-05 17:05:00|595.18|589.18|591.24|585.24|595.42|589.42|591.18|585.18|0
1614964200000|2021-03-05 17:10:00|591.27|585.27|594.26|588.26|594.54|588.54|591.05|585.05|0
1614964500000|2021-03-05 17:15:00|594.15|588.15|599.72|593.72|599.93|593.93|593.42|587.42|0
1614964800000|2021-03-05 17:20:00|599.75|593.75|603.57|597.57|603.57|597.57|599.3|593.3|0
1614965100000|2021-03-05 17:25:00|603.45|597.45|603.45|597.45|604.8|598.8|600.32|594.32|0
1614965400000|2021-03-05 17:30:00|603.48|597.48|605.62|599.62|606.64|600.64|602.93|596.93|0
1614965700000|2021-03-05 17:35:00|605.5|599.5|606.67|600.67|606.71|600.71|601.24|595.24|0
1614966000000|2021-03-05 17:40:00|606.56|600.56|610.35|604.35|610.36|604.36|605.36|599.36|0
1614966300000|2021-03-05 17:45:00|610.56|604.56|609.02|603.02|611.28|605.28|608.48|602.48|0
1614966600000|2021-03-05 17:50:00|608.99|602.99|606.53|600.53|609.01|603.01|604.14|598.14|0
1614966900000|2021-03-05 17:55:00|606.42|600.42|608.41|602.41|608.41|602.41|605.57|599.57|0
1614967200000|2021-03-05 18:00:00|608.52|602.52|603.11|597.11|610.72|604.72|602.58|596.58|0
1614967500000|2021-03-05 18:05:00|603.12|597.12|609.14|603.14|609.72|603.72|603.12|597.12|0
1614967800000|2021-03-05 18:10:00|609.29|603.29|609.18|603.18|609.59|603.59|606.01|600.01|0
1614968100000|2021-03-05 18:15:00|609.24|603.24|614.21|608.21|614.49|608.49|608.73|602.73|0
1614968400000|2021-03-05 18:20:00|614.41|608.41|615.61|609.61|616.33|610.33|612.4|606.4|0
1614968700000|2021-03-05 18:25:00|615.56|609.56|616.78|610.78|617.33|611.33|614.69|608.69|0
1614969000000|2021-03-05 18:30:00|616.72|610.72|618.4|612.4|618.63|612.63|616.09|610.09|0
1614969300000|2021-03-05 18:35:00|618.46|612.46|620.64|614.64|621.21|615.21|618.46|612.46|0
1614969600000|2021-03-05 18:40:00|620.61|614.61|619.66|613.66|622.07|616.07|619.66|613.66|0
1614969900000|2021-03-05 18:45:00|619.72|613.72|620.2|614.2|621.73|615.73|618.97|612.97|0
1614970200000|2021-03-05 18:50:00|620.31|614.31|615.48|609.48|622.63|616.63|615.42|609.42|0
1614970500000|2021-03-05 18:55:00|615.5|609.5|616.89|610.89|616.89|610.89|615.04|609.04|0
1614970800000|2021-03-05 19:00:00|616.93|610.93|615.99|609.99|618.77|612.77|615.54|609.54|0
1614971100000|2021-03-05 19:05:00|615.93|609.93|614.37|608.37|615.95|609.95|613.49|607.49|0
1614971400000|2021-03-05 19:10:00|614.36|608.36|614.81|608.81|614.81|608.81|612.95|606.95|0
1614971700000|2021-03-05 19:15:00|615.01|609.01|611.25|605.25|616.06|610.06|611.23|605.23|0
1614972000000|2021-03-05 19:20:00|611.37|605.37|613.9|607.9|613.9|607.9|610.19|604.19|0
1614972300000|2021-03-05 19:25:00|614.08|608.08|618.8|612.8|619.11|613.11|614.08|608.08|0
1614972600000|2021-03-05 19:30:00|618.79|612.79|622.55|616.55|622.61|616.61|618.79|612.79|0
1614972900000|2021-03-05 19:35:00|622.44|616.44|620.77|614.77|623.16|617.16|620.66|614.66|0
1614973200000|2021-03-05 19:40:00|621.08|615.08|618.25|612.25|622.12|616.12|617.37|611.37|0
1614973500000|2021-03-05 19:45:00|618.03|612.03|619.86|613.86|620.07|614.07|617.47|611.47|0
1614973800000|2021-03-05 19:50:00|620.07|614.07|620.26|614.26|620.68|614.68|619.45|613.45|0
1614974100000|2021-03-05 19:55:00|620.21|614.21|621.59|615.59|621.97|615.97|619.98|613.98|0
1614974400000|2021-03-05 20:00:00|621.58|615.58|623.3|617.3|623.35|617.35|621.58|615.58|0
1614974700000|2021-03-05 20:05:00|623.25|617.25|620.71|614.71|623.66|617.66|620.31|614.31|0
1614975000000|2021-03-05 20:10:00|620.72|614.72|620.35|614.35|621.03|615.03|618.78|612.78|0
1614975300000|2021-03-05 20:15:00|620.37|614.37|620.91|614.91|622.63|616.63|620|614|0
1614975600000|2021-03-05 20:20:00|620.81|614.81|622.17|616.17|622.24|616.24|620.29|614.29|0
1614975900000|2021-03-05 20:25:00|622.12|616.12|621.96|615.96|622.96|616.96|621.34|615.34|0
1614976200000|2021-03-05 20:30:00|621.95|615.95|622.6|616.6|622.8|616.8|621.23|615.23|0
1614976500000|2021-03-05 20:35:00|622.56|616.56|626.1|620.1|626.1|620.1|622.56|616.56|0
1614976800000|2021-03-05 20:40:00|626.11|620.11|625.05|619.05|626.33|620.33|624.37|618.37|0
1614977100000|2021-03-05 20:45:00|625.04|619.04|625.05|619.05|625.69|619.69|623.95|617.95|0
1614977400000|2021-03-05 20:50:00|624.97|618.97|625.46|619.46|626.01|620.01|624.42|618.42|0
1614977700000|2021-03-05 20:55:00|625.48|619.48|624.72|618.72|625.7|619.7|624.11|618.11|0
1615213800000|2021-03-08 14:30:00|617.08|611.08|611.88|605.88|617.08|611.08|611.43|605.43|0
1615214100000|2021-03-08 14:35:00|611.86|605.86|624.88|618.88|624.89|618.89|611.55|605.55|0
1615214400000|2021-03-08 14:40:00|624.9|618.9|633.72|627.72|639.42|633.42|624.9|618.9|0
1615214700000|2021-03-08 14:45:00|634.58|628.58|627.9|621.9|637.09|631.09|627.75|621.75|0
1615215000000|2021-03-08 14:50:00|627.6|621.6|629.86|623.86|629.97|623.97|623.35|617.35|0
1615215300000|2021-03-08 14:55:00|629.94|623.94|628.96|622.96|634.59|628.59|626.75|620.75|0
1615215600000|2021-03-08 15:00:00|629.19|623.19|627.75|621.75|632.55|626.55|626.02|620.02|108075517
1615215900000|2021-03-08 15:05:00|627.72|621.72|636.37|630.37|636.37|630.37|627.67|621.67|108075517
1615216200000|2021-03-08 15:10:00|636.44|630.44|633.7|627.7|637.03|631.03|630.82|624.82|0
1615216500000|2021-03-08 15:15:00|633.69|627.69|635.4|629.4|637.4|631.4|632.06|626.06|0
1615216800000|2021-03-08 15:20:00|635.46|629.46|634.13|628.13|639.88|633.88|633.73|627.73|0
1615217100000|2021-03-08 15:25:00|634.23|628.23|638.1|632.1|638.33|632.33|634.23|628.23|0
1615217400000|2021-03-08 15:30:00|638.12|632.12|641.36|635.36|641.98|635.98|637.65|631.65|0
1615217700000|2021-03-08 15:35:00|641.2|635.2|639.81|633.81|642.86|636.86|638.73|632.73|0
1615218000000|2021-03-08 15:40:00|639.66|633.66|643.09|637.09|643.47|637.47|639.5|633.5|0
1615218300000|2021-03-08 15:45:00|643.13|637.13|643.66|637.66|646.85|640.85|642.77|636.77|0
1615218600000|2021-03-08 15:50:00|643.59|637.59|641.08|635.08|645.83|639.83|640.57|634.57|0
1615218900000|2021-03-08 15:55:00|641.07|635.07|643.89|637.89|645.5|639.5|640.53|634.53|0
1615219200000|2021-03-08 16:00:00|644.04|638.04|647.29|641.29|648.86|642.86|644.04|638.04|0
1615219500000|2021-03-08 16:05:00|647.26|641.26|648.39|642.39|649.16|643.16|645.69|639.69|0
1615219800000|2021-03-08 16:10:00|648.4|642.4|642.78|636.78|648.4|642.4|642.78|636.78|0
1615220100000|2021-03-08 16:15:00|642.89|636.89|645.9|639.9|645.9|639.9|641.53|635.53|0
1615220400000|2021-03-08 16:20:00|645.95|639.95|647.3|641.3|647.81|641.81|645.84|639.84|0
1615220700000|2021-03-08 16:25:00|647.29|641.29|645.13|639.13|647.29|641.29|643.94|637.94|0
1615221000000|2021-03-08 16:30:00|645.14|639.14|640.82|634.82|645.18|639.18|639.83|633.83|0
1615221300000|2021-03-08 16:35:00|640.81|634.81|639.12|633.12|640.81|634.81|637.04|631.04|0
1615221600000|2021-03-08 16:40:00|639.06|633.06|634.49|628.49|639.63|633.63|634.38|628.38|0
1615221900000|2021-03-08 16:45:00|634.23|628.23|636.73|630.73|636.73|630.73|633.85|627.85|0
1615222200000|2021-03-08 16:50:00|636.4|630.4|636.4|630.4|637.2|631.2|634.14|628.14|0
1615222500000|2021-03-08 16:55:00|636.46|630.46|633.96|627.96|637.74|631.74|633.96|627.96|0
1615222800000|2021-03-08 17:00:00|633.95|627.95|634.92|628.92|637.04|631.04|633.95|627.95|0
1615223100000|2021-03-08 17:05:00|634.91|628.91|638.87|632.87|639.45|633.45|634.67|628.67|0
1615223400000|2021-03-08 17:10:00|638.86|632.86|639.63|633.63|640.65|634.65|638.23|632.23|0
1615223700000|2021-03-08 17:15:00|639.61|633.61|637.89|631.89|639.82|633.82|637.85|631.85|0
1615224000000|2021-03-08 17:20:00|637.96|631.96|642.59|636.59|642.62|636.62|637.96|631.96|0
1615224300000|2021-03-08 17:25:00|642.58|636.58|641.91|635.91|642.93|636.93|641.71|635.71|0
1615224600000|2021-03-08 17:30:00|641.83|635.83|639.92|633.92|641.88|635.88|639.76|633.76|0
1615224900000|2021-03-08 17:35:00|639.93|633.93|638.71|632.71|641.33|635.33|638.71|632.71|0
1615225200000|2021-03-08 17:40:00|638.65|632.65|639.07|633.07|639.98|633.98|638.65|632.65|0
1615225500000|2021-03-08 17:45:00|639.12|633.12|640.79|634.79|641.32|635.32|639.12|633.12|0
1615225800000|2021-03-08 17:50:00|640.8|634.8|640.2|634.2|641.75|635.75|640.08|634.08|0
1615226100000|2021-03-08 17:55:00|640.22|634.22|638.39|632.39|640.22|634.22|638.25|632.25|0
1615226400000|2021-03-08 18:00:00|638.4|632.4|640.06|634.06|640.3|634.3|638.35|632.35|0
1615226700000|2021-03-08 18:05:00|640.01|634.01|638.98|632.98|640.92|634.92|638.98|632.98|0
1615227000000|2021-03-08 18:10:00|638.99|632.99|639.61|633.61|640.11|634.11|638.28|632.28|0
1615227300000|2021-03-08 18:15:00|639.6|633.6|638.97|632.97|640.53|634.53|638.97|632.97|0
1615227600000|2021-03-08 18:20:00|638.91|632.91|638.08|632.08|639.03|633.03|637.69|631.69|0
1615227900000|2021-03-08 18:25:00|638.45|632.45|639.07|633.07|639.35|633.35|637.9|631.9|0
1615228200000|2021-03-08 18:30:00|639.08|633.08|636.34|630.34|639.18|633.18|636.34|630.34|0
1615228500000|2021-03-08 18:35:00|636.17|630.17|635.33|629.33|636.93|630.93|635.33|629.33|0
1615228800000|2021-03-08 18:40:00|635.2|629.2|633.08|627.08|635.23|629.23|633.02|627.02|0
1615229100000|2021-03-08 18:45:00|633.03|627.03|630.23|624.23|633.88|627.88|630.11|624.11|0
1615229400000|2021-03-08 18:50:00|630.22|624.22|630.84|624.84|630.84|624.84|627.94|621.94|0
1615229700000|2021-03-08 18:55:00|630.85|624.85|628.92|622.92|630.85|624.85|628.12|622.12|0
1615230000000|2021-03-08 19:00:00|628.91|622.91|630.59|624.59|631.01|625.01|628.76|622.76|0
1615230300000|2021-03-08 19:05:00|630.58|624.58|633.09|627.09|634.79|628.79|630.21|624.21|0
1615230600000|2021-03-08 19:10:00|633.1|627.1|633.32|627.32|634.67|628.67|632.57|626.57|0
1615230900000|2021-03-08 19:15:00|633.38|627.38|631.71|625.71|634.6|628.6|631.11|625.11|0
1615231200000|2021-03-08 19:20:00|631.72|625.72|633.07|627.07|633.08|627.08|631.18|625.18|0
1615231500000|2021-03-08 19:25:00|633.03|627.03|634.82|628.82|634.92|628.92|632.69|626.69|0
1615231800000|2021-03-08 19:30:00|634.83|628.83|634.61|628.61|636.1|630.1|634.47|628.47|0
1615232100000|2021-03-08 19:35:00|634.59|628.59|632.32|626.32|635.28|629.28|632.32|626.32|0
1615232400000|2021-03-08 19:40:00|632.33|626.33|630.34|624.34|633.22|627.22|629.96|623.96|0
1615232700000|2021-03-08 19:45:00|630.35|624.35|630.4|624.4|631.37|625.37|630.05|624.05|0
1615233000000|2021-03-08 19:50:00|630.36|624.36|631.03|625.03|631.44|625.44|630.06|624.06|0
1615233300000|2021-03-08 19:55:00|630.99|624.99|629.82|623.82|631.25|625.25|629.8|623.8|0
1615233600000|2021-03-08 20:00:00|629.81|623.81|626.16|620.16|629.81|623.81|626.12|620.12|0
1615233900000|2021-03-08 20:05:00|626.05|620.05|625.04|619.04|626.57|620.57|625.04|619.04|0
1615234200000|2021-03-08 20:10:00|625.2|619.2|625.25|619.25|625.4|619.4|623.29|617.29|0
1615234500000|2021-03-08 20:15:00|625.26|619.26|622.54|616.54|625.45|619.45|622.54|616.54|0
1615234800000|2021-03-08 20:20:00|622.59|616.59|629.04|623.04|630.13|624.13|622.49|616.49|0
1615235100000|2021-03-08 20:25:00|629.05|623.05|629.68|623.68|634.94|628.94|629.05|623.05|0
1615235400000|2021-03-08 20:30:00|629.71|623.71|630.44|624.44|632.35|626.35|629.66|623.66|0
1615235700000|2021-03-08 20:35:00|630.46|624.46|629.56|623.56|631.26|625.26|629.46|623.46|0
1615236000000|2021-03-08 20:40:00|629.47|623.47|630.1|624.1|630.47|624.47|628.98|622.98|0
1615236300000|2021-03-08 20:45:00|630.23|624.23|627.81|621.81|630.31|624.31|626.79|620.79|0
1615236600000|2021-03-08 20:50:00|628.12|622.12|629.33|623.33|629.86|623.86|627.69|621.69|0
1615236900000|2021-03-08 20:55:00|629.39|623.39|627.67|621.67|629.39|623.39|627.57|621.57|0
1615300200000|2021-03-09 14:30:00|645.55|639.55|650.2|644.2|650.2|644.2|645.53|639.53|0
1615300500000|2021-03-09 14:35:00|650.21|644.21|651.91|645.91|652.11|646.11|649.46|643.46|0
1615300800000|2021-03-09 14:40:00|652.15|646.15|651.45|645.45|652.16|646.16|645.28|639.28|0
1615301100000|2021-03-09 14:45:00|651.53|645.53|652.18|646.18|652.18|646.18|651.04|645.04|0
1615301400000|2021-03-09 14:50:00|652.15|646.15|652.07|646.07|652.16|646.16|649.55|643.55|0
1615303800000|2021-03-09 15:30:00|652.18|646.18|652.15|646.15|652.18|646.18|651.52|645.52|0
1615304700000|2021-03-09 15:45:00|652.14|646.14|649.81|643.81|652.14|646.14|649.81|643.81|0
1615305000000|2021-03-09 15:50:00|649.72|643.72|649.44|643.44|652.18|646.18|648.87|642.87|0
1615305300000|2021-03-09 15:55:00|649.42|643.42|651.88|645.88|651.88|645.88|649.26|643.26|0
1615386600000|2021-03-10 14:30:00|696.28|690.28|695.12|689.12|696.88|690.88|692.8|686.8|0
1615386900000|2021-03-10 14:35:00|695.18|689.18|689.36|683.36|698.04|692.04|688.85|682.85|0
1615387200000|2021-03-10 14:40:00|689.7|683.7|688.48|682.48|690.1|684.1|679.31|673.31|0
1615387500000|2021-03-10 14:45:00|688.57|682.57|683.81|677.81|688.88|682.88|681.67|675.67|108075517
1615387800000|2021-03-10 14:50:00|683.56|677.56|685.8|679.8|686.76|680.76|680.74|674.74|0
1615388100000|2021-03-10 14:55:00|686.11|680.11|681.56|675.56|686.51|680.51|680.74|674.74|0
1615388400000|2021-03-10 15:00:00|680.8|674.8|681.5|675.5|681.72|675.72|676.04|670.04|0
1615388700000|2021-03-10 15:05:00|681.51|675.51|675.59|669.59|681.86|675.86|675.56|669.56|0
1615389000000|2021-03-10 15:10:00|675.52|669.52|676.83|670.83|679.25|673.25|675.46|669.46|0
1615389300000|2021-03-10 15:15:00|676.8|670.8|684.68|678.68|685.08|679.08|676.4|670.4|0
1615389600000|2021-03-10 15:20:00|684.72|678.72|677.06|671.06|685.81|679.81|677.04|671.04|0
1615389900000|2021-03-10 15:25:00|676.94|670.94|669.65|663.65|676.94|670.94|669.55|663.55|0
1615390200000|2021-03-10 15:30:00|669.49|663.49|676.56|670.56|676.9|670.9|669.45|663.45|0
1615390500000|2021-03-10 15:35:00|676.58|670.58|669.52|663.52|676.65|670.65|669.5|663.5|0
1615390800000|2021-03-10 15:40:00|669.32|663.32|669.41|663.41|671.19|665.19|665.99|659.99|0
1615391100000|2021-03-10 15:45:00|669.49|663.49|671.09|665.09|672.71|666.71|669.47|663.47|0
1615391400000|2021-03-10 15:50:00|670.53|664.53|666.99|660.99|670.53|664.53|665.68|659.68|0
1615391700000|2021-03-10 15:55:00|666.98|660.98|668.5|662.5|668.85|662.85|665.92|659.92|0
1615392000000|2021-03-10 16:00:00|668.51|662.51|671.16|665.16|671.98|665.98|668.51|662.51|0
1615392300000|2021-03-10 16:05:00|670.69|664.69|668.44|662.44|670.94|664.94|667.79|661.79|0
1615392600000|2021-03-10 16:10:00|668.29|662.29|672.09|666.09|672.2|666.2|668.05|662.05|0
1615392900000|2021-03-10 16:15:00|672.08|666.08|669.16|663.16|673.29|667.29|668.72|662.72|0
1615393200000|2021-03-10 16:20:00|669.14|663.14|667.68|661.68|669.74|663.74|666.59|660.59|0
1615393500000|2021-03-10 16:25:00|667.67|661.67|671.5|665.5|671.5|665.5|667.27|661.27|0
1615393800000|2021-03-10 16:30:00|671.49|665.49|668.07|662.07|671.49|665.49|667.96|661.96|0
1615394100000|2021-03-10 16:35:00|668.08|662.08|667.46|661.46|668.41|662.41|666.66|660.66|0
1615394400000|2021-03-10 16:40:00|667.39|661.39|663.38|657.38|667.5|661.5|663.11|657.11|0
1615394700000|2021-03-10 16:45:00|663.33|657.33|664.82|658.82|665.29|659.29|663.29|657.29|0
1615395000000|2021-03-10 16:50:00|664.83|658.83|666.57|660.57|666.91|660.91|664.83|658.83|0
1615395300000|2021-03-10 16:55:00|666.58|660.58|664.37|658.37|667.43|661.43|664.03|658.03|0
1615395600000|2021-03-10 17:00:00|664.4|658.4|663.66|657.66|664.97|658.97|663.56|657.56|0
1615395900000|2021-03-10 17:05:00|663.53|657.53|660.95|654.95|663.59|657.59|660.64|654.64|0
1615396200000|2021-03-10 17:10:00|660.98|654.98|661.74|655.74|662.43|656.43|660.62|654.62|0
1615396500000|2021-03-10 17:15:00|661.73|655.73|661|655|662.09|656.09|660.69|654.69|0
1615396800000|2021-03-10 17:20:00|660.88|654.88|656.35|650.35|660.88|654.88|656.35|650.35|0
1615397100000|2021-03-10 17:25:00|656.34|650.34|652.56|646.56|656.84|650.84|652.4|646.4|0
1615397400000|2021-03-10 17:30:00|652.5|646.5|651.03|645.03|652.86|646.86|648.86|642.86|0
1615397700000|2021-03-10 17:35:00|651.01|645.01|645.74|639.74|651.66|645.66|645.74|639.74|0
1615398000000|2021-03-10 17:40:00|645.8|639.8|651.01|645.01|651.06|645.06|645.52|639.52|0
1615398300000|2021-03-10 17:45:00|651.18|645.18|653.65|647.65|654.52|648.52|651.18|645.18|0
1615398600000|2021-03-10 17:50:00|653.71|647.71|655.16|649.16|656.98|650.98|653.71|647.71|0
1615398900000|2021-03-10 17:55:00|655.15|649.15|654.52|648.52|655.39|649.39|653.01|647.01|0
1615399200000|2021-03-10 18:00:00|654.29|648.29|652.51|646.51|654.53|648.53|650.44|644.44|0
1615399500000|2021-03-10 18:05:00|652.52|646.52|654.98|648.98|654.98|648.98|651.96|645.96|0
1615399800000|2021-03-10 18:10:00|655.02|649.02|655.43|649.43|656.81|650.81|654.91|648.91|0
1615400100000|2021-03-10 18:15:00|655.45|649.45|655.26|649.26|656.28|650.28|653.65|647.65|0
1615400400000|2021-03-10 18:20:00|655.25|649.25|654.48|648.48|656.29|650.29|654.23|648.23|0
1615400700000|2021-03-10 18:25:00|654.47|648.47|656.86|650.86|656.94|650.94|654.1|648.1|0
1615401000000|2021-03-10 18:30:00|656.88|650.88|653.01|647.01|657.58|651.58|651.89|645.89|0
1615401300000|2021-03-10 18:35:00|653.12|647.12|650.58|644.58|653.94|647.94|649.28|643.28|0
1615401600000|2021-03-10 18:40:00|650.57|644.57|650.9|644.9|652.48|646.48|649.82|643.82|0
1615401900000|2021-03-10 18:45:00|650.78|644.78|650.5|644.5|650.78|644.78|648.11|642.11|0
1615402200000|2021-03-10 18:50:00|650.44|644.44|650.6|644.6|651.4|645.4|649.79|643.79|0
1615402500000|2021-03-10 18:55:00|650.54|644.54|652.52|646.52|652.86|646.86|650.35|644.35|0
1615402800000|2021-03-10 19:00:00|652.36|646.36|653.25|647.25|653.8|647.8|651.88|645.88|0
1615403100000|2021-03-10 19:05:00|653.26|647.26|652.15|646.15|654.48|648.48|651.74|645.74|0
1615403400000|2021-03-10 19:10:00|652.13|646.13|657.26|651.26|657.26|651.26|652.13|646.13|0
1615403700000|2021-03-10 19:15:00|657.53|651.53|656.99|650.99|658.15|652.15|656.99|650.99|0
1615404000000|2021-03-10 19:20:00|657|651|654.8|648.8|657.39|651.39|653.42|647.42|0
1615404300000|2021-03-10 19:25:00|654.79|648.79|655.69|649.69|656.47|650.47|654.45|648.45|0
1615404600000|2021-03-10 19:30:00|655.81|649.81|655.6|649.6|656.32|650.32|655.16|649.16|0
1615404900000|2021-03-10 19:35:00|655.62|649.62|655.26|649.26|656.22|650.22|654.66|648.66|0
1615405200000|2021-03-10 19:40:00|655.28|649.28|655.89|649.89|656.33|650.33|654.53|648.53|0
1615405500000|2021-03-10 19:45:00|655.88|649.88|659.43|653.43|659.44|653.44|655.51|649.51|0
1615405800000|2021-03-10 19:50:00|659.59|653.59|658.82|652.82|660.11|654.11|658.03|652.03|0
1615406100000|2021-03-10 19:55:00|658.74|652.74|659.1|653.1|659.48|653.48|658.15|652.15|0
1615406400000|2021-03-10 20:00:00|659.11|653.11|658.48|652.48|661.39|655.39|658.32|652.32|0
1615406700000|2021-03-10 20:05:00|658.5|652.5|658.63|652.63|659.46|653.46|658.43|652.43|0
1615407000000|2021-03-10 20:10:00|658.52|652.52|656.05|650.05|658.52|652.52|656.03|650.03|0
1615407300000|2021-03-10 20:15:00|656.07|650.07|656.63|650.63|657.6|651.6|656.07|650.07|0
1615407600000|2021-03-10 20:20:00|656.6|650.6|656.74|650.74|657.71|651.71|656.43|650.43|0
1615407900000|2021-03-10 20:25:00|656.75|650.75|655.47|649.47|656.75|650.75|655.29|649.29|0
1615408200000|2021-03-10 20:30:00|655.51|649.51|655.6|649.6|656.78|650.78|655.3|649.3|0
1615408500000|2021-03-10 20:35:00|655.62|649.62|656.15|650.15|656.86|650.86|655.62|649.62|0
1615408800000|2021-03-10 20:40:00|656.13|650.13|656.12|650.12|657.38|651.38|655.94|649.94|0
1615409100000|2021-03-10 20:45:00|656.1|650.1|658.17|652.17|658.17|652.17|655.96|649.96|0
1615409400000|2021-03-10 20:50:00|658.12|652.12|656.37|650.37|658.12|652.12|656.35|650.35|0
1615409700000|2021-03-10 20:55:00|656.36|650.36|656.97|650.97|657.31|651.31|656.04|650.04|0
1615473000000|2021-03-11 14:30:00|675.95|669.95|678.64|672.64|679.03|673.03|675.94|669.94|0
1615473300000|2021-03-11 14:35:00|678.86|672.86|671.32|665.32|678.94|672.94|669.01|663.01|0
1615473600000|2021-03-11 14:40:00|671.27|665.27|672.59|666.59|676.67|670.67|671.27|665.27|0
1615473900000|2021-03-11 14:45:00|672.49|666.49|677.62|671.62|677.62|671.62|672.4|666.4|0
1615474200000|2021-03-11 14:50:00|677.85|671.85|676.29|670.29|679.04|673.04|675.72|669.72|0
1615474500000|2021-03-11 14:55:00|676.49|670.49|673.8|667.8|677.42|671.42|672.55|666.55|0
1615474800000|2021-03-11 15:00:00|673.86|667.86|675.73|669.73|675.73|669.73|672.73|666.73|0
1615475100000|2021-03-11 15:05:00|675.76|669.76|673.65|667.65|677.03|671.03|672.73|666.73|0
1615475400000|2021-03-11 15:10:00|673.66|667.66|674.9|668.9|675.91|669.91|673.66|667.66|0
1615475700000|2021-03-11 15:15:00|674.89|668.89|670.49|664.49|677.02|671.02|670.43|664.43|0
1615476000000|2021-03-11 15:20:00|670.48|664.48|670.85|664.85|672.29|666.29|669.34|663.34|0
1615476300000|2021-03-11 15:25:00|670.84|664.84|671.83|665.83|672.84|666.84|670.78|664.78|0
1615476600000|2021-03-11 15:30:00|671.84|665.84|672.08|666.08|673|667|671.71|665.71|0
1615476900000|2021-03-11 15:35:00|672.13|666.13|671.3|665.3|672.79|666.79|670.35|664.35|0
1615477200000|2021-03-11 15:40:00|671.31|665.31|672.31|666.31|673.96|667.96|671.29|665.29|0
1615477500000|2021-03-11 15:45:00|672.32|666.32|674.93|668.93|674.99|668.99|670.53|664.53|0
1615477800000|2021-03-11 15:50:00|674.94|668.94|677.96|671.96|677.96|671.96|674.12|668.12|0
1615478100000|2021-03-11 15:55:00|678|672|680.44|674.44|681.74|675.74|677.43|671.43|0
1615478400000|2021-03-11 16:00:00|680.33|674.33|681.85|675.85|682.78|676.78|679.62|673.62|0
1615478700000|2021-03-11 16:05:00|681.86|675.86|678.67|672.67|681.98|675.98|678.67|672.67|0
1615479000000|2021-03-11 16:10:00|678.56|672.56|680.3|674.3|680.94|674.94|678.46|672.46|0
1615479300000|2021-03-11 16:15:00|680.29|674.29|678.08|672.08|680.29|674.29|678|672|0
1615479600000|2021-03-11 16:20:00|678.07|672.07|679.8|673.8|681.13|675.13|678.06|672.06|0
1615479900000|2021-03-11 16:25:00|679.92|673.92|678.99|672.99|680.03|674.03|678.89|672.89|0
1615480200000|2021-03-11 16:30:00|679.02|673.02|678.54|672.54|679.3|673.3|676.84|670.84|0
1615480500000|2021-03-11 16:35:00|678.57|672.57|678.28|672.28|679.69|673.69|677.87|671.87|0
1615480800000|2021-03-11 16:40:00|678.3|672.3|677.71|671.71|678.67|672.67|677.07|671.07|0
1615481100000|2021-03-11 16:45:00|677.72|671.72|679.04|673.04|679.3|673.3|677.37|671.37|0
1615481400000|2021-03-11 16:50:00|679.18|673.18|677.14|671.14|679.88|673.88|677.14|671.14|0
1615481700000|2021-03-11 16:55:00|677.22|671.22|675.97|669.97|677.22|671.22|675.94|669.94|0
1615482000000|2021-03-11 17:00:00|676.05|670.05|675.59|669.59|676.42|670.42|674.92|668.92|0
1615482300000|2021-03-11 17:05:00|675.65|669.65|675.54|669.54|676.16|670.16|674.9|668.9|0
1615482600000|2021-03-11 17:10:00|675.56|669.56|677.78|671.78|677.96|671.96|675.55|669.55|0
1615482900000|2021-03-11 17:15:00|677.77|671.77|677.78|671.78|678.16|672.16|677.45|671.45|0
1615483200000|2021-03-11 17:20:00|677.92|671.92|677.64|671.64|678.44|672.44|677.31|671.31|0
1615483500000|2021-03-11 17:25:00|677.63|671.63|678.26|672.26|678.32|672.32|676.97|670.97|0
1615483800000|2021-03-11 17:30:00|678.29|672.29|676.58|670.58|678.56|672.56|676.46|670.46|0
1615484100000|2021-03-11 17:35:00|676.6|670.6|676.68|670.68|676.9|670.9|675.64|669.64|0
1615484400000|2021-03-11 17:40:00|676.7|670.7|676.09|670.09|677.41|671.41|676.09|670.09|0
1615484700000|2021-03-11 17:45:00|676.02|670.02|675.98|669.98|676.25|670.25|675.06|669.06|0
1615485000000|2021-03-11 17:50:00|676.08|670.08|673.83|667.83|676.28|670.28|673.83|667.83|0
1615485300000|2021-03-11 17:55:00|673.89|667.89|674.78|668.78|674.89|668.89|673.78|667.78|0
1615485600000|2021-03-11 18:00:00|674.76|668.76|676.48|670.48|676.81|670.81|674.53|668.53|0
1615485900000|2021-03-11 18:05:00|676.54|670.54|675.37|669.37|676.95|670.95|675.35|669.35|0
1615486200000|2021-03-11 18:10:00|675.36|669.36|672.92|666.92|675.36|669.36|672.86|666.86|0
1615486500000|2021-03-11 18:15:00|672.94|666.94|674.54|668.54|675.03|669.03|672.94|666.94|0
1615486800000|2021-03-11 18:20:00|674.47|668.47|673.58|667.58|675.2|669.2|673.24|667.24|0
1615487100000|2021-03-11 18:25:00|673.64|667.64|675.04|669.04|675.13|669.13|673.64|667.64|0
1615487400000|2021-03-11 18:30:00|675.06|669.06|675.47|669.47|676.25|670.25|674.87|668.87|0
1615487700000|2021-03-11 18:35:00|675.52|669.52|677.33|671.33|677.36|671.36|675.52|669.52|0
1615488000000|2021-03-11 18:40:00|677.34|671.34|677.9|671.9|677.96|671.96|676.55|670.55|0
1615488300000|2021-03-11 18:45:00|677.95|671.95|680.1|674.1|680.11|674.11|677.88|671.88|0
1615488600000|2021-03-11 18:50:00|680.06|674.06|689.8|683.8|691.87|685.87|680.06|674.06|0
1615488900000|2021-03-11 18:55:00|689.9|683.9|689.66|683.66|690.39|684.39|687.07|681.07|0
1615489200000|2021-03-11 19:00:00|689.74|683.74|696|690|696|690|689.68|683.68|0
1615489500000|2021-03-11 19:05:00|696.1|690.1|696.58|690.58|699.67|693.67|694.68|688.68|0
1615489800000|2021-03-11 19:10:00|696.4|690.4|703.4|697.4|704.07|698.07|696.4|690.4|0
1615490100000|2021-03-11 19:15:00|703.42|697.42|696.15|690.15|703.85|697.85|695.65|689.65|0
1615490400000|2021-03-11 19:20:00|696.04|690.04|701.19|695.19|701.58|695.58|695.99|689.99|0
1615490700000|2021-03-11 19:25:00|701.07|695.07|697.67|691.67|701.1|695.1|696.81|690.81|0
1615491000000|2021-03-11 19:30:00|697.59|691.59|695.25|689.25|698.11|692.11|692.75|686.75|0
1615491300000|2021-03-11 19:35:00|695.35|689.35|697.1|691.1|697.74|691.74|694.42|688.42|0
1615491600000|2021-03-11 19:40:00|697.12|691.12|697.1|691.1|698|692|696.28|690.28|0
1615491900000|2021-03-11 19:45:00|697.14|691.14|694.63|688.63|697.57|691.57|693.85|687.85|0
1615492200000|2021-03-11 19:50:00|694.61|688.61|696.85|690.85|696.85|690.85|694.42|688.42|0
1615492500000|2021-03-11 19:55:00|696.9|690.9|697.29|691.29|697.89|691.89|696.45|690.45|0
1615492800000|2021-03-11 20:00:00|697.21|691.21|703.83|697.83|703.83|697.83|696.99|690.99|0
1615493100000|2021-03-11 20:05:00|703.72|697.72|705.84|699.84|705.84|699.84|702.54|696.54|0
1615493400000|2021-03-11 20:10:00|705.78|699.78|700.71|694.71|705.82|699.82|700.13|694.13|0
1615493700000|2021-03-11 20:15:00|700.7|694.7|703.36|697.36|703.36|697.36|700.42|694.42|0
1615494000000|2021-03-11 20:20:00|703.39|697.39|705.5|699.5|706.64|700.64|702.88|696.88|0
1615494300000|2021-03-11 20:25:00|705.38|699.38|706.98|700.98|707.68|701.68|705.11|699.11|0
1615494600000|2021-03-11 20:30:00|706.95|700.95|704.94|698.94|709.93|703.93|704.74|698.74|0
1615494900000|2021-03-11 20:35:00|705.05|699.05|705.77|699.77|706.99|700.99|704.21|698.21|0
1615495200000|2021-03-11 20:40:00|705.74|699.74|705.55|699.55|706.07|700.07|703.36|697.36|0
1615495500000|2021-03-11 20:45:00|705.54|699.54|706.94|700.94|707.65|701.65|705.01|699.01|0
1615495800000|2021-03-11 20:50:00|707|701|712.43|706.43|712.45|706.45|707|701|0
1615496100000|2021-03-11 20:55:00|712.4|706.4|711.94|705.94|712.51|706.51|710.19|704.19|0
1615559400000|2021-03-12 14:30:00|685.79|679.79|692.39|686.39|695.45|689.45|685.67|679.67|0
1615559700000|2021-03-12 14:35:00|692.12|686.12|690.3|684.3|694.89|688.89|684.27|678.27|0
1615560000000|2021-03-12 14:40:00|690.26|684.26|691.41|685.41|692.28|686.28|686.49|680.49|0
1615560300000|2021-03-12 14:45:00|691.42|685.42|687.76|681.76|692.09|686.09|684.37|678.37|0
1615560600000|2021-03-12 14:50:00|687.91|681.91|696.78|690.78|696.81|690.81|687.91|681.91|0
1615560900000|2021-03-12 14:55:00|696.81|690.81|696.13|690.13|696.81|690.81|693.31|687.31|0
1615561200000|2021-03-12 15:00:00|696.24|690.24|692.85|686.85|696.24|690.24|689.7|683.7|0
1615561500000|2021-03-12 15:05:00|692.94|686.94|695.22|689.22|695.22|689.22|692.11|686.11|0
1615561800000|2021-03-12 15:10:00|695.32|689.32|696.41|690.41|696.41|690.41|692.1|686.1|0
1615562100000|2021-03-12 15:15:00|696.44|690.44|693.83|687.83|699.75|693.75|693.83|687.83|0
1615562400000|2021-03-12 15:20:00|693.69|687.69|690.04|684.04|693.83|687.83|690.04|684.04|0
1615562700000|2021-03-12 15:25:00|690.11|684.11|687.28|681.28|691.47|685.47|685.65|679.65|0
1615563000000|2021-03-12 15:30:00|687.26|681.26|688.95|682.95|690.01|684.01|687.04|681.04|0
1615563300000|2021-03-12 15:35:00|689.08|683.08|689.8|683.8|689.93|683.93|687.39|681.39|0
1615563600000|2021-03-12 15:40:00|689.81|683.81|692.44|686.44|692.45|686.45|689.71|683.71|0
1615563900000|2021-03-12 15:45:00|692.38|686.38|694.63|688.63|695.45|689.45|692.21|686.21|0
1615564200000|2021-03-12 15:50:00|694.51|688.51|691.92|685.92|694.62|688.62|690.28|684.28|0
1615564500000|2021-03-12 15:55:00|691.89|685.89|694.68|688.68|694.68|688.68|691.8|685.8|0
1615564800000|2021-03-12 16:00:00|694.77|688.77|694.82|688.82|696.62|690.62|693.71|687.71|0
1615565100000|2021-03-12 16:05:00|695.09|689.09|699.52|693.52|699.73|693.73|695.04|689.04|0
1615565400000|2021-03-12 16:10:00|699.67|693.67|698.39|692.39|699.88|693.88|698.39|692.39|0
1615565700000|2021-03-12 16:15:00|698.41|692.41|697.52|691.52|699.86|693.86|697.41|691.41|0
1615566000000|2021-03-12 16:20:00|697.53|691.53|702.86|696.86|702.87|696.87|697.53|691.53|0
1615566300000|2021-03-12 16:25:00|702.87|696.87|702.93|696.93|704.66|698.66|702.86|696.86|0
1615566600000|2021-03-12 16:30:00|702.94|696.94|704.16|698.16|705.21|699.21|702.9|696.9|0
1615566900000|2021-03-12 16:35:00|704.15|698.15|703.98|697.98|704.77|698.77|701.83|695.83|0
1615567200000|2021-03-12 16:40:00|703.96|697.96|707.21|701.21|707.21|701.21|703.8|697.8|0
1615567500000|2021-03-12 16:45:00|707.23|701.23|705.32|699.32|707.29|701.29|705.32|699.32|0
1615567800000|2021-03-12 16:50:00|705.36|699.36|703.87|697.87|706.73|700.73|703.87|697.87|0
1615568100000|2021-03-12 16:55:00|703.88|697.88|705.22|699.22|705.33|699.33|703.77|697.77|0
1615568400000|2021-03-12 17:00:00|705.21|699.21|704.65|698.65|706.1|700.1|704.13|698.13|0
1615568700000|2021-03-12 17:05:00|704.66|698.66|708.48|702.48|708.53|702.53|704.2|698.2|0
1615569000000|2021-03-12 17:10:00|708.53|702.53|707.19|701.19|708.93|702.93|707.12|701.12|0
1615569300000|2021-03-12 17:15:00|707.14|701.14|706.6|700.6|708.04|702.04|706.15|700.15|0
1615569600000|2021-03-12 17:20:00|706.59|700.59|703.2|697.2|706.7|700.7|702.67|696.67|0
1615569900000|2021-03-12 17:25:00|703.23|697.23|704.19|698.19|704.32|698.32|702.75|696.75|0
1615570200000|2021-03-12 17:30:00|704.25|698.25|705.58|699.58|706.17|700.17|703.87|697.87|0
1615570500000|2021-03-12 17:35:00|705.57|699.57|705.41|699.41|705.59|699.59|704.59|698.59|0
1615570800000|2021-03-12 17:40:00|705.4|699.4|700.69|694.69|705.56|699.56|700.53|694.53|0
1615571100000|2021-03-12 17:45:00|700.75|694.75|700.87|694.87|701.77|695.77|700.31|694.31|0
1615571400000|2021-03-12 17:50:00|700.92|694.92|700.87|694.87|701.01|695.01|699.02|693.02|0
1615571700000|2021-03-12 17:55:00|700.83|694.83|701.3|695.3|701.36|695.36|700.18|694.18|0
1615572000000|2021-03-12 18:00:00|701.31|695.31|703.08|697.08|703.08|697.08|701.31|695.31|0
1615572300000|2021-03-12 18:05:00|703.18|697.18|716.73|710.73|721.19|715.19|702.99|696.99|0
1615572600000|2021-03-12 18:10:00|716.62|710.62|720.58|714.58|723.23|717.23|716.33|710.33|0
1615572900000|2021-03-12 18:15:00|720.36|714.36|721.22|715.22|723.73|717.73|717.47|711.47|0
1615573200000|2021-03-12 18:20:00|721.17|715.17|717.9|711.9|724.4|718.4|717.87|711.87|0
1615573500000|2021-03-12 18:25:00|717.48|711.48|719.17|713.17|720.17|714.17|716.14|710.14|0
1615573800000|2021-03-12 18:30:00|719.15|713.15|715.73|709.73|719.61|713.61|715.27|709.27|0
1615574100000|2021-03-12 18:35:00|715.66|709.66|714.57|708.57|715.87|709.87|713.18|707.18|0
1615574400000|2021-03-12 18:40:00|714.45|708.45|717.01|711.01|718.92|712.92|713.29|707.29|0
1615574700000|2021-03-12 18:45:00|717.11|711.11|713|707|717.12|711.12|712.83|706.83|0
1615575000000|2021-03-12 18:50:00|713.06|707.06|714.52|708.52|716.11|710.11|712.53|706.53|0
1615575300000|2021-03-12 18:55:00|714.55|708.55|712.92|706.92|715.28|709.28|712.75|706.75|0
1615575600000|2021-03-12 19:00:00|712.91|706.91|713.43|707.43|714.73|708.73|712.82|706.82|0
1615575900000|2021-03-12 19:05:00|713.42|707.42|715.97|709.97|716.76|710.76|713.27|707.27|0
1615576200000|2021-03-12 19:10:00|715.91|709.91|717.63|711.63|718.1|712.1|715.59|709.59|0
1615576500000|2021-03-12 19:15:00|717.52|711.52|717.65|711.65|718.67|712.67|716.35|710.35|0
1615576800000|2021-03-12 19:20:00|717.59|711.59|716.2|710.2|717.59|711.59|715.19|709.19|0
1615577100000|2021-03-12 19:25:00|716.18|710.18|716.73|710.73|717.01|711.01|715.39|709.39|0
1615577400000|2021-03-12 19:30:00|716.78|710.78|719.01|713.01|719.05|713.05|716.78|710.78|0
1615577700000|2021-03-12 19:35:00|718.96|712.96|720.87|714.87|721.08|715.08|718.48|712.48|0
1615578000000|2021-03-12 19:40:00|720.81|714.81|721.29|715.29|721.29|715.29|720.3|714.3|0
1615578300000|2021-03-12 19:45:00|721.37|715.37|719.68|713.68|722.64|716.64|719.68|713.68|0
1615578600000|2021-03-12 19:50:00|719.64|713.64|720.39|714.39|721.03|715.03|718.73|712.73|0
1615578900000|2021-03-12 19:55:00|720.46|714.46|719.23|713.23|720.46|714.46|719.2|713.2|0
1615579200000|2021-03-12 20:00:00|719.22|713.22|713.62|707.62|719.88|713.88|713.62|707.62|0
1615579500000|2021-03-12 20:05:00|713.32|707.32|715.03|709.03|715.43|709.43|712.07|706.07|0
1615579800000|2021-03-12 20:10:00|714.86|708.86|713.55|707.55|714.94|708.94|713.22|707.22|0
1615580100000|2021-03-12 20:15:00|713.57|707.57|715.75|709.75|716.08|710.08|713.57|707.57|0
1615580400000|2021-03-12 20:20:00|715.76|709.76|716.13|710.13|717.02|711.02|715.37|709.37|0
1615580700000|2021-03-12 20:25:00|716.09|710.09|714.47|708.47|716.1|710.1|713.69|707.69|0
1615581000000|2021-03-12 20:30:00|714.53|708.53|714.26|708.26|714.92|708.92|713.26|707.26|0
1615581300000|2021-03-12 20:35:00|714.32|708.32|717.51|711.51|717.51|711.51|713.75|707.75|0
1615581600000|2021-03-12 20:40:00|717.38|711.38|716.91|710.91|719.14|713.14|716.89|710.89|0
1615581900000|2021-03-12 20:45:00|716.97|710.97|717.16|711.16|718.08|712.08|716.96|710.96|0
1615582200000|2021-03-12 20:50:00|717.14|711.14|716.39|710.39|717.59|711.59|716.39|710.39|0
1615582500000|2021-03-12 20:55:00|716.45|710.45|715.37|709.37|717.26|711.26|714.79|708.79|0
1615818600000|2021-03-15 14:30:00|740.35|734.35|741.72|735.72|743.18|737.18|739.79|733.79|0
1615818900000|2021-03-15 14:35:00|741.68|735.68|736.68|730.68|741.68|735.68|736.25|730.25|0
1615819200000|2021-03-15 14:40:00|736.63|730.63|739.85|733.85|741.39|735.39|736.38|730.38|0
1615819500000|2021-03-15 14:45:00|739.86|733.86|736.84|730.84|741.07|735.07|736.73|730.73|0
1615819800000|2021-03-15 14:50:00|736.8|730.8|732.89|726.89|736.93|730.93|732.73|726.73|0
1615820100000|2021-03-15 14:55:00|732.74|726.74|734.21|728.21|735.2|729.2|732.4|726.4|0
1615820400000|2021-03-15 15:00:00|734.44|728.44|735.93|729.93|735.94|729.94|734.02|728.02|0
1615820700000|2021-03-15 15:05:00|735.95|729.95|737.63|731.63|738.14|732.14|735.95|729.95|0
1615821000000|2021-03-15 15:10:00|737.81|731.81|736.03|730.03|738.23|732.23|735.99|729.99|0
1615821300000|2021-03-15 15:15:00|735.98|729.98|734.91|728.91|735.98|729.98|733.96|727.96|0
1615821600000|2021-03-15 15:20:00|734.85|728.85|735.39|729.39|736.29|730.29|734.66|728.66|0
1615821900000|2021-03-15 15:25:00|735.56|729.56|730.62|724.62|736.03|730.03|730.22|724.22|0
1615822200000|2021-03-15 15:30:00|730.63|724.63|728.03|722.03|731.57|725.57|727.15|721.15|0
1615822500000|2021-03-15 15:35:00|728.09|722.09|730.14|724.14|730.33|724.33|727.82|721.82|0
1615822800000|2021-03-15 15:40:00|730.25|724.25|733.75|727.75|734.41|728.41|730.25|724.25|0
1615823100000|2021-03-15 15:45:00|733.74|727.74|734.32|728.32|734.43|728.43|732.36|726.36|0
1615823400000|2021-03-15 15:50:00|734.35|728.35|736.41|730.41|737.1|731.1|733.37|727.37|0
1615823700000|2021-03-15 15:55:00|736.33|730.33|735.46|729.46|737.02|731.02|735.4|729.4|0
1615824000000|2021-03-15 16:00:00|735.44|729.44|739.11|733.11|739.17|733.17|735.22|729.22|0
1615824300000|2021-03-15 16:05:00|739.02|733.02|743.42|737.42|743.42|737.42|738.93|732.93|0
1615824600000|2021-03-15 16:10:00|743.39|737.39|747.3|741.3|748.1|742.1|742.99|736.99|0
1615824900000|2021-03-15 16:15:00|747.31|741.31|747.29|741.29|747.34|741.34|744.41|738.41|0
1615825200000|2021-03-15 16:20:00|747.36|741.36|755.46|749.46|756.45|750.45|747.35|741.35|0
1615825500000|2021-03-15 16:25:00|755.87|749.87|756.94|750.94|757.51|751.51|752.35|746.35|0
1615825800000|2021-03-15 16:30:00|756.93|750.93|754.78|748.78|756.99|750.99|753.81|747.81|0
1615826100000|2021-03-15 16:35:00|754.82|748.82|752.45|746.45|755.84|749.84|752.23|746.23|0
1615826400000|2021-03-15 16:40:00|752.47|746.47|756.11|750.11|756.14|750.14|750.42|744.42|0
1615826700000|2021-03-15 16:45:00|756.16|750.16|759.5|753.5|760.59|754.59|755.62|749.62|0
1615827000000|2021-03-15 16:50:00|759.38|753.38|759.64|753.64|761.21|755.21|756.99|750.99|0
1615827300000|2021-03-15 16:55:00|759.73|753.73|761.8|755.8|762.3|756.3|759.73|753.73|0
1615827600000|2021-03-15 17:00:00|761.72|755.72|757.7|751.7|761.72|755.72|756.5|750.5|0
1615827900000|2021-03-15 17:05:00|757.44|751.44|756.19|750.19|757.85|751.85|754.42|748.42|0
1615828200000|2021-03-15 17:10:00|756.17|750.17|754.85|748.85|756.54|750.54|754.58|748.58|0
1615828500000|2021-03-15 17:15:00|754.92|748.92|757.18|751.18|757.18|751.18|754.66|748.66|0
1615828800000|2021-03-15 17:20:00|757.15|751.15|758.07|752.07|758.07|752.07|756.17|750.17|0
1615829100000|2021-03-15 17:25:00|758.11|752.11|755.77|749.77|758.21|752.21|755.02|749.02|0
1615829400000|2021-03-15 17:30:00|755.75|749.75|755.14|749.14|755.81|749.81|753.62|747.62|0
1615829700000|2021-03-15 17:35:00|755.16|749.16|752.87|746.87|755.44|749.44|752.2|746.2|0
1615830000000|2021-03-15 17:40:00|752.94|746.94|754.46|748.46|754.86|748.86|752.93|746.93|0
1615830300000|2021-03-15 17:45:00|754.63|748.63|751.94|745.94|754.85|748.85|751.85|745.85|0
1615830600000|2021-03-15 17:50:00|751.96|745.96|753.54|747.54|754.24|748.24|751.94|745.94|0
1615830900000|2021-03-15 17:55:00|753.53|747.53|751.31|745.31|753.92|747.92|750.51|744.51|0
1615831200000|2021-03-15 18:00:00|751.54|745.54|753.48|747.48|754.52|748.52|751.43|745.43|0
1615831500000|2021-03-15 18:05:00|753.42|747.42|755.33|749.33|755.39|749.39|752.79|746.79|0
1615831800000|2021-03-15 18:10:00|755.27|749.27|756.14|750.14|756.2|750.2|754.67|748.67|0
1615832100000|2021-03-15 18:15:00|756.09|750.09|754.02|748.02|756.09|750.09|753.81|747.81|0
1615832400000|2021-03-15 18:20:00|753.97|747.97|758.33|752.33|758.33|752.33|753.59|747.59|0
1615832700000|2021-03-15 18:25:00|758.46|752.46|758.91|752.91|759.41|753.41|757.48|751.48|0
1615833000000|2021-03-15 18:30:00|758.85|752.85|759.5|753.5|760.58|754.58|758.82|752.82|0
1615833300000|2021-03-15 18:35:00|759.53|753.53|756.77|750.77|760.01|754.01|756.77|750.77|0
1615833600000|2021-03-15 18:40:00|756.8|750.8|757.23|751.23|757.35|751.35|755.46|749.46|0
1615833900000|2021-03-15 18:45:00|757.18|751.18|759.89|753.89|759.89|753.89|757.14|751.14|0
1615834200000|2021-03-15 18:50:00|759.91|753.91|759.51|753.51|760.63|754.63|758.96|752.96|0
1615834500000|2021-03-15 18:55:00|759.53|753.53|759.32|753.32|761.36|755.36|759.04|753.04|0
1615834800000|2021-03-15 19:00:00|759.38|753.38|756.65|750.65|759.42|753.42|756.53|750.53|0
1615835100000|2021-03-15 19:05:00|756.53|750.53|755.33|749.33|756.53|750.53|753.93|747.93|0
1615835400000|2021-03-15 19:10:00|755.36|749.36|754.3|748.3|756.17|750.17|753.9|747.9|0
1615835700000|2021-03-15 19:15:00|754.44|748.44|757.48|751.48|757.59|751.59|754.44|748.44|0
1615836000000|2021-03-15 19:20:00|757.34|751.34|757.21|751.21|757.4|751.4|755.65|749.65|0
1615836300000|2021-03-15 19:25:00|757.15|751.15|754.62|748.62|757.15|751.15|754.19|748.19|0
1615836600000|2021-03-15 19:30:00|754.56|748.56|755.27|749.27|755.5|749.5|754.56|748.56|0
1615836900000|2021-03-15 19:35:00|755.22|749.22|752.88|746.88|755.48|749.48|752.74|746.74|0
1615837200000|2021-03-15 19:40:00|752.93|746.93|753.73|747.73|754|748|752.61|746.61|0
1615837500000|2021-03-15 19:45:00|753.77|747.77|752.82|746.82|754.07|748.07|752.73|746.73|0
1615837800000|2021-03-15 19:50:00|752.69|746.69|754.16|748.16|754.44|748.44|752.3|746.3|0
1615838100000|2021-03-15 19:55:00|754.32|748.32|754.81|748.81|754.96|748.96|753.95|747.95|0
1615838400000|2021-03-15 20:00:00|751.81|751.81|751.81|751.81|751.81|751.81|751.81|751.81|0
1615905000000|2021-03-16 14:30:00|740.71|734.71|740.57|734.57|743.21|737.21|740.43|734.43|0
1615905300000|2021-03-16 14:35:00|740.45|734.45|741.47|735.47|741.67|735.67|738.88|732.88|0
1615905600000|2021-03-16 14:40:00|741.63|735.63|738.77|732.77|742.26|736.26|736.79|730.79|0
1615905900000|2021-03-16 14:45:00|738.78|732.78|740.59|734.59|741.61|735.61|738.17|732.17|0
1615906200000|2021-03-16 14:50:00|740.63|734.63|739.01|733.01|742.23|736.23|739.01|733.01|0
1615906500000|2021-03-16 14:55:00|738.91|732.91|734.51|728.51|739.67|733.67|734.33|728.33|0
1615906800000|2021-03-16 15:00:00|734.45|728.45|734.35|728.35|735.33|729.33|732.23|726.23|0
1615907100000|2021-03-16 15:05:00|734.3|728.3|735.05|729.05|735.32|729.32|732.33|726.33|0
1615907400000|2021-03-16 15:10:00|735.07|729.07|736|730|737.34|731.34|734.51|728.51|0
1615907700000|2021-03-16 15:15:00|735.84|729.84|739.59|733.59|739.69|733.69|735.67|729.67|0
1615908000000|2021-03-16 15:20:00|739.71|733.71|739.18|733.18|740.3|734.3|738.54|732.54|0
1615908300000|2021-03-16 15:25:00|739.15|733.15|737.92|731.92|740.19|734.19|737.44|731.44|0
1615908600000|2021-03-16 15:30:00|737.95|731.95|738.41|732.41|739.13|733.13|737.21|731.21|0
1615908900000|2021-03-16 15:35:00|738.4|732.4|736.45|730.45|738.82|732.82|736.27|730.27|0
1615909200000|2021-03-16 15:40:00|736.68|730.68|734.58|728.58|736.8|730.8|731.36|725.36|0
1615909500000|2021-03-16 15:45:00|734.52|728.52|735.35|729.35|735.46|729.46|733.8|727.8|0
1615909800000|2021-03-16 15:50:00|735.33|729.33|735.59|729.59|736.22|730.22|734.4|728.4|0
1615910100000|2021-03-16 15:55:00|735.62|729.62|735.16|729.16|735.99|729.99|734.83|728.83|0
1615910400000|2021-03-16 16:00:00|735.11|729.11|733.68|727.68|735.77|729.77|733.15|727.15|0
1615910700000|2021-03-16 16:05:00|733.52|727.52|731.66|725.66|734.22|728.22|731.33|725.33|0
1615911000000|2021-03-16 16:10:00|731.65|725.65|726.68|720.68|731.65|725.65|726.68|720.68|0
1615911300000|2021-03-16 16:15:00|726.48|720.48|723.57|717.57|726.62|720.62|723.55|717.55|0
1615911600000|2021-03-16 16:20:00|723.4|717.4|722.36|716.36|725.53|719.53|721.99|715.99|0
1615911900000|2021-03-16 16:25:00|722.42|716.42|722.51|716.51|723.12|717.12|719.84|713.84|0
1615912200000|2021-03-16 16:30:00|722.48|716.48|723.13|717.13|724.45|718.45|721.8|715.8|0
1615912500000|2021-03-16 16:35:00|723.19|717.19|725.55|719.55|726.55|720.55|722.72|716.72|0
1615912800000|2021-03-16 16:40:00|725.43|719.43|726.52|720.52|727.3|721.3|725.06|719.06|0
1615913100000|2021-03-16 16:45:00|726.58|720.58|725.69|719.69|727.18|721.18|725.49|719.49|0
1615913400000|2021-03-16 16:50:00|725.71|719.71|723.5|717.5|725.97|719.97|722.72|716.72|0
1615913700000|2021-03-16 16:55:00|723.54|717.54|724.16|718.16|724.16|718.16|722.97|716.97|0
1615914000000|2021-03-16 17:00:00|724.18|718.18|726|720|726.02|720.02|724.18|718.18|0
1615914300000|2021-03-16 17:05:00|725.97|719.97|728.63|722.63|729.21|723.21|725.97|719.97|0
1615914600000|2021-03-16 17:10:00|728.56|722.56|727.3|721.3|728.56|722.56|726.74|720.74|0
1615914900000|2021-03-16 17:15:00|727.33|721.33|728.26|722.26|728.27|722.27|726.87|720.87|0
1615915200000|2021-03-16 17:20:00|728.33|722.33|727.83|721.83|728.79|722.79|726.13|720.13|0
1615915500000|2021-03-16 17:25:00|727.84|721.84|725.13|719.13|729.09|723.09|725.09|719.09|0
1615915800000|2021-03-16 17:30:00|725.19|719.19|723.75|717.75|725.19|719.19|723.41|717.41|0
1615916100000|2021-03-16 17:35:00|723.65|717.65|722.32|716.32|723.65|717.65|722.2|716.2|0
1615916400000|2021-03-16 17:40:00|722.38|716.38|723|717|724.45|718.45|722.23|716.23|0
1615916700000|2021-03-16 17:45:00|723.12|717.12|723|717|724.11|718.11|723|717|0
1615917000000|2021-03-16 17:50:00|722.98|716.98|722.24|716.24|723.21|717.21|721.85|715.85|0
1615917300000|2021-03-16 17:55:00|722.3|716.3|722.34|716.34|722.51|716.51|721.65|715.65|0
1615917600000|2021-03-16 18:00:00|722.26|716.26|722.55|716.55|722.65|716.65|721.24|715.24|0
1615917900000|2021-03-16 18:05:00|722.56|716.56|717.95|711.95|722.56|716.56|717.42|711.42|0
1615918200000|2021-03-16 18:10:00|718.08|712.08|718.78|712.78|718.78|712.78|717.2|711.2|0
1615918500000|2021-03-16 18:15:00|718.75|712.75|717.89|711.89|719.85|713.85|717.89|711.89|0
1615918800000|2021-03-16 18:20:00|717.8|711.8|712.57|706.57|717.86|711.86|712.35|706.35|0
1615919100000|2021-03-16 18:25:00|712.51|706.51|710.82|704.82|712.52|706.52|709.47|703.47|0
1615919400000|2021-03-16 18:30:00|710.85|704.85|713.62|707.62|713.93|707.93|710.22|704.22|0
1615919700000|2021-03-16 18:35:00|713.61|707.61|707.45|701.45|713.61|707.61|707.13|701.13|0
1615920000000|2021-03-16 18:40:00|707.42|701.42|704.23|698.23|707.94|701.94|703.58|697.58|0
1615920300000|2021-03-16 18:45:00|704.2|698.2|707.68|701.68|707.97|701.97|704|698|0
1615920600000|2021-03-16 18:50:00|707.67|701.67|710.48|704.48|710.5|704.5|707.67|701.67|0
1615920900000|2021-03-16 18:55:00|710.6|704.6|710.57|704.57|712.48|706.48|709.75|703.75|0
1615921200000|2021-03-16 19:00:00|710.62|704.62|710.29|704.29|710.66|704.66|707.63|701.63|0
1615921500000|2021-03-16 19:05:00|709.96|703.96|713.45|707.45|714.43|708.43|709.88|703.88|0
1615921800000|2021-03-16 19:10:00|713.56|707.56|714.97|708.97|715.33|709.33|713.56|707.56|0
1615922100000|2021-03-16 19:15:00|714.98|708.98|715.47|709.47|716.33|710.33|714.57|708.57|0
1615922400000|2021-03-16 19:20:00|715.48|709.48|715.8|709.8|716.36|710.36|714.54|708.54|0
1615922700000|2021-03-16 19:25:00|715.79|709.79|714.99|708.99|717.26|711.26|714.71|708.71|0
1615923000000|2021-03-16 19:30:00|715|709|717.2|711.2|717.47|711.47|715|709|0
1615923300000|2021-03-16 19:35:00|717.24|711.24|717.06|711.06|717.65|711.65|716.6|710.6|0
1615923600000|2021-03-16 19:40:00|717.09|711.09|716.54|710.54|718.65|712.65|716.54|710.54|0
1615923900000|2021-03-16 19:45:00|716.59|710.59|714.04|708.04|717.48|711.48|714.04|708.04|0
1615924200000|2021-03-16 19:50:00|713.98|707.98|714.15|708.15|715.15|709.15|713.59|707.59|0
1615924500000|2021-03-16 19:55:00|714.24|708.24|714.14|708.14|714.67|708.67|713.85|707.85|0
1615924800000|2021-03-16 20:00:00|711.14|711.14|711.14|711.14|711.14|711.14|711.14|711.14|0
1615991400000|2021-03-17 14:30:00|707.44|701.44|704.29|698.29|707.44|701.44|702.69|696.69|0
1615991700000|2021-03-17 14:35:00|704.41|698.41|706.07|700.07|706.5|700.5|704.23|698.23|0
1615992000000|2021-03-17 14:40:00|706.09|700.09|699.12|693.12|706.09|700.09|698.67|692.67|0
1615992300000|2021-03-17 14:45:00|699.11|693.11|699.73|693.73|700.43|694.43|698.34|692.34|0
1615992600000|2021-03-17 14:50:00|699.42|693.42|701.77|695.77|702.07|696.07|698.71|692.71|0
1615992900000|2021-03-17 14:55:00|701.83|695.83|703.03|697.03|703.44|697.44|700.83|694.83|0
1615993200000|2021-03-17 15:00:00|702.95|696.95|700.41|694.41|702.99|696.99|699.8|693.8|0
1615993500000|2021-03-17 15:05:00|700.5|694.5|699.66|693.66|701.49|695.49|699.02|693.02|0
1615993800000|2021-03-17 15:10:00|699.64|693.64|703.5|697.5|704.13|698.13|699.56|693.56|0
1615994100000|2021-03-17 15:15:00|703.48|697.48|705.57|699.57|705.57|699.57|702.62|696.62|0
1615994400000|2021-03-17 15:20:00|705.61|699.61|705.19|699.19|706.02|700.02|704.71|698.71|0
1615994700000|2021-03-17 15:25:00|705.24|699.24|706.93|700.93|707.11|701.11|705.24|699.24|0
1615995000000|2021-03-17 15:30:00|706.73|700.73|705.33|699.33|706.75|700.75|704.43|698.43|0
1615995300000|2021-03-17 15:35:00|705.32|699.32|702.37|696.37|706.21|700.21|702.3|696.3|0
1615995600000|2021-03-17 15:40:00|702.36|696.36|704.2|698.2|704.51|698.51|702.36|696.36|0
1615995900000|2021-03-17 15:45:00|704.22|698.22|705.64|699.64|705.92|699.92|704.1|698.1|0
1615996200000|2021-03-17 15:50:00|705.57|699.57|704.44|698.44|706.27|700.27|703.9|697.9|0
1615996500000|2021-03-17 15:55:00|704.46|698.46|705.62|699.62|705.72|699.72|704.19|698.19|0
1615996800000|2021-03-17 16:00:00|705.5|699.5|706.8|700.8|707.7|701.7|705.44|699.44|0
1615997100000|2021-03-17 16:05:00|706.88|700.88|708.16|702.16|708.48|702.48|706.21|700.21|0
1615997400000|2021-03-17 16:10:00|708.21|702.21|707.47|701.47|709.12|703.12|707.24|701.24|0
1615997700000|2021-03-17 16:15:00|707.53|701.53|708.64|702.64|709.19|703.19|707.52|701.52|0
1615998000000|2021-03-17 16:20:00|708.7|702.7|706.62|700.62|708.79|702.79|706.57|700.57|0
1615998300000|2021-03-17 16:25:00|706.57|700.57|707.83|701.83|708.16|702.16|706.35|700.35|0
1615998600000|2021-03-17 16:30:00|707.77|701.77|706.99|700.99|708.21|702.21|706.99|700.99|0
1615998900000|2021-03-17 16:35:00|707|701|707.8|701.8|707.86|701.86|706.13|700.13|0
1615999200000|2021-03-17 16:40:00|707.79|701.79|708.09|702.09|708.13|702.13|706.88|700.88|0
1615999500000|2021-03-17 16:45:00|707.88|701.88|709.32|703.32|709.6|703.6|707.73|701.73|0
1615999800000|2021-03-17 16:50:00|709.38|703.38|714.44|708.44|714.51|708.51|709.09|703.09|0
1616000100000|2021-03-17 16:55:00|714.5|708.5|711.52|705.52|714.5|708.5|711.51|705.51|0
1616000400000|2021-03-17 17:00:00|711.41|705.41|710.89|704.89|711.41|705.41|710.07|704.07|0
1616000700000|2021-03-17 17:05:00|710.88|704.88|711.47|705.47|712.48|706.48|710.85|704.85|0
1616001000000|2021-03-17 17:10:00|711.54|705.54|711.54|705.54|712.31|706.31|711.49|705.49|0
1616001300000|2021-03-17 17:15:00|711.68|705.68|711.68|705.68|711.98|705.98|709.99|703.99|0
1616001600000|2021-03-17 17:20:00|711.67|705.67|711.51|705.51|712.03|706.03|710.99|704.99|0
1616001900000|2021-03-17 17:25:00|711.56|705.56|712.99|706.99|712.99|706.99|710.95|704.95|0
1616002200000|2021-03-17 17:30:00|713.01|707.01|711.52|705.52|713.01|707.01|711.41|705.41|0
1616002500000|2021-03-17 17:35:00|711.73|705.73|712.45|706.45|712.54|706.54|711.73|705.73|0
1616002800000|2021-03-17 17:40:00|712.39|706.39|713.01|707.01|713.67|707.67|712.39|706.39|0
1616003100000|2021-03-17 17:45:00|713.02|707.02|712.94|706.94|713.5|707.5|712.77|706.77|0
1616003400000|2021-03-17 17:50:00|712.88|706.88|710.54|704.54|712.88|706.88|710.54|704.54|0
1616003700000|2021-03-17 17:55:00|710.55|704.55|709.89|703.89|710.65|704.65|709.31|703.31|0
1616004000000|2021-03-17 18:00:00|710.54|704.54|719.96|713.96|720.14|714.14|710.49|704.49|0
1616004300000|2021-03-17 18:05:00|719.95|713.95|725.01|719.01|725.49|719.49|719.95|713.95|0
1616004600000|2021-03-17 18:10:00|725.06|719.06|726.26|720.26|729.86|723.86|724.82|718.82|0
1616004900000|2021-03-17 18:15:00|726.25|720.25|722.26|716.26|726.73|720.73|721.05|715.05|0
1616005200000|2021-03-17 18:20:00|722.27|716.27|723.11|717.11|724.85|718.85|720.91|714.91|0
1616005500000|2021-03-17 18:25:00|722.93|716.93|719.73|713.73|722.95|716.95|719.73|713.73|0
1616005800000|2021-03-17 18:30:00|719.72|713.72|721.08|715.08|721.09|715.09|718.49|712.49|0
1616006100000|2021-03-17 18:35:00|721.01|715.01|725.02|719.02|725.52|719.52|720.98|714.98|0
1616006400000|2021-03-17 18:40:00|725|719|728.31|722.31|728.47|722.47|724.18|718.18|0
1616006700000|2021-03-17 18:45:00|728.35|722.35|725.89|719.89|728.35|722.35|725.15|719.15|0
1616007000000|2021-03-17 18:50:00|725.9|719.9|726.55|720.55|727.28|721.28|725.22|719.22|0
1616007300000|2021-03-17 18:55:00|726.54|720.54|726.53|720.53|727.93|721.93|725.73|719.73|0
1616007600000|2021-03-17 19:00:00|726.54|720.54|730.65|724.65|730.82|724.82|726.51|720.51|0
1616007900000|2021-03-17 19:05:00|730.66|724.66|729.18|723.18|730.76|724.76|729.16|723.16|0
1616008200000|2021-03-17 19:10:00|729.16|723.16|727.02|721.02|729.32|723.32|726.16|720.16|0
1616008500000|2021-03-17 19:15:00|727.01|721.01|725.32|719.32|727.45|721.45|725.28|719.28|0
1616008800000|2021-03-17 19:20:00|725.38|719.38|722.86|716.86|725.39|719.39|722.71|716.71|0
1616009100000|2021-03-17 19:25:00|723.21|717.21|725.26|719.26|725.67|719.67|723.21|717.21|0
1616009400000|2021-03-17 19:30:00|725.25|719.25|727.39|721.39|727.6|721.6|725.24|719.24|0
1616009700000|2021-03-17 19:35:00|727.38|721.38|724.84|718.84|727.53|721.53|724.63|718.63|0
1616010000000|2021-03-17 19:40:00|724.82|718.82|725.25|719.25|726.48|720.48|724.82|718.82|0
1616010300000|2021-03-17 19:45:00|725.2|719.2|724.72|718.72|725.58|719.58|723.72|717.72|0
1616010600000|2021-03-17 19:50:00|724.73|718.73|724.94|718.94|725.12|719.12|724|718|0
1616010900000|2021-03-17 19:55:00|724.95|718.95|725.01|719.01|726.24|720.24|724.86|718.86|0
1616011200000|2021-03-17 20:00:00|722.01|722.01|722.01|722.01|722.01|722.01|722.01|722.01|0
1616077800000|2021-03-18 14:30:00|727.41|721.41|727.59|721.59|727.59|721.59|725.01|719.01|0
1616078100000|2021-03-18 14:35:00|727.64|721.64|732.6|726.6|732.87|726.87|726.92|720.92|0
1616078400000|2021-03-18 14:40:00|732.58|726.58|729.59|723.59|733.65|727.65|729.32|723.32|0
1616078700000|2021-03-18 14:45:00|729.65|723.65|731.78|725.78|732.19|726.19|729.28|723.28|0
1616079000000|2021-03-18 14:50:00|731.79|725.79|728.63|722.63|732.15|726.15|728.63|722.63|0
1616079300000|2021-03-18 14:55:00|728.64|722.64|728.81|722.81|728.9|722.9|726.3|720.3|0
1616079600000|2021-03-18 15:00:00|728.76|722.76|727.29|721.29|729.68|723.68|726.93|720.93|0
1616079900000|2021-03-18 15:05:00|727.41|721.41|727.48|721.48|727.84|721.84|726.32|720.32|0
1616080200000|2021-03-18 15:10:00|727.63|721.63|723.9|717.9|727.71|721.71|723.78|717.78|0
1616080500000|2021-03-18 15:15:00|724.05|718.05|724.85|718.85|725.8|719.8|724.05|718.05|0
1616080800000|2021-03-18 15:20:00|724.95|718.95|722.54|716.54|725.42|719.42|722.3|716.3|0
1616081100000|2021-03-18 15:25:00|722.53|716.53|724.21|718.21|724.34|718.34|722.06|716.06|0
1616081400000|2021-03-18 15:30:00|724.22|718.22|723.86|717.86|725.25|719.25|723.84|717.84|0
1616081700000|2021-03-18 15:35:00|723.84|717.84|722.53|716.53|723.84|717.84|722.44|716.44|0
1616082000000|2021-03-18 15:40:00|722.49|716.49|722.42|716.42|722.78|716.78|720.88|714.88|0
1616082300000|2021-03-18 15:45:00|722.36|716.36|722.84|716.84|722.86|716.86|721.54|715.54|0
1616082600000|2021-03-18 15:50:00|722.9|716.9|718.46|712.46|722.98|716.98|717.79|711.79|0
1616082900000|2021-03-18 15:55:00|718.45|712.45|718.8|712.8|719.31|713.31|717.12|711.12|0
1616083200000|2021-03-18 16:00:00|718.69|712.69|721.12|715.12|721.17|715.17|718.66|712.66|0
1616083500000|2021-03-18 16:05:00|721.06|715.06|720.2|714.2|721.21|715.21|718.25|712.25|0
1616083800000|2021-03-18 16:10:00|720.14|714.14|721.65|715.65|721.9|715.9|719.8|713.8|0
1616084100000|2021-03-18 16:15:00|721.57|715.57|719.2|713.2|721.74|715.74|719.2|713.2|0
1616084400000|2021-03-18 16:20:00|719.18|713.18|714.8|708.8|719.18|713.18|714.73|708.73|0
1616084700000|2021-03-18 16:25:00|714.79|708.79|717.73|711.73|718.98|712.98|714.73|708.73|0
1616085000000|2021-03-18 16:30:00|717.72|711.72|716.23|710.23|718.09|712.09|715.89|709.89|0
1616085300000|2021-03-18 16:35:00|716.27|710.27|713.67|707.67|716.28|710.28|712.96|706.96|0
1616085600000|2021-03-18 16:40:00|713.61|707.61|721.22|715.22|722.6|716.6|712.05|706.05|0
1616085900000|2021-03-18 16:45:00|720.92|714.92|715.65|709.65|720.92|714.92|715.35|709.35|0
1616086200000|2021-03-18 16:50:00|715.53|709.53|709.47|703.47|715.53|709.53|709.28|703.28|0
1616086500000|2021-03-18 16:55:00|709.48|703.48|710.22|704.22|710.88|704.88|708.5|702.5|0
1616086800000|2021-03-18 17:00:00|710.24|704.24|711.99|705.99|712.72|706.72|710.16|704.16|0
1616087100000|2021-03-18 17:05:00|711.96|705.96|710.86|704.86|712.91|706.91|710.53|704.53|0
1616087400000|2021-03-18 17:10:00|710.87|704.87|712.01|706.01|712.01|706.01|710.33|704.33|0
1616087700000|2021-03-18 17:15:00|712|706|714.86|708.86|715.12|709.12|711.87|705.87|0
1616088000000|2021-03-18 17:20:00|714.87|708.87|713.9|707.9|715.85|709.85|713.54|707.54|0
1616088300000|2021-03-18 17:25:00|713.85|707.85|713.46|707.46|714.59|708.59|712.79|706.79|0
1616088600000|2021-03-18 17:30:00|713.45|707.45|712.95|706.95|713.54|707.54|711.64|705.64|0
1616088900000|2021-03-18 17:35:00|712.9|706.9|712.73|706.73|713.02|707.02|712.01|706.01|0
1616089200000|2021-03-18 17:40:00|712.74|706.74|713.06|707.06|713.58|707.58|712.16|706.16|0
1616089500000|2021-03-18 17:45:00|713.08|707.08|712.12|706.12|713.46|707.46|711.77|705.77|0
1616089800000|2021-03-18 17:50:00|711.73|705.73|712.38|706.38|712.8|706.8|711.59|705.59|0
1616090100000|2021-03-18 17:55:00|712.4|706.4|712.32|706.32|712.84|706.84|711.9|705.9|0
1616090400000|2021-03-18 18:00:00|712.39|706.39|709.56|703.56|712.39|706.39|709.56|703.56|0
1616090700000|2021-03-18 18:05:00|709.57|703.57|709.27|703.27|710.32|704.32|708.84|702.84|0
1616091000000|2021-03-18 18:10:00|709.33|703.33|706.44|700.44|709.33|703.33|706.31|700.31|0
1616091300000|2021-03-18 18:15:00|706.56|700.56|704.38|698.38|706.56|700.56|704.09|698.09|0
1616091600000|2021-03-18 18:20:00|704.5|698.5|705.85|699.85|706.04|700.04|704.26|698.26|0
1616091900000|2021-03-18 18:25:00|705.84|699.84|702.18|696.18|705.84|699.84|701.8|695.8|0
1616092200000|2021-03-18 18:30:00|702.11|696.11|702.43|696.43|704.36|698.36|701.89|695.89|0
1616092500000|2021-03-18 18:35:00|702.41|696.41|702.87|696.87|703.52|697.52|700.55|694.55|0
1616092800000|2021-03-18 18:40:00|702.88|696.88|699.95|693.95|702.93|696.93|698.9|692.9|0
1616093100000|2021-03-18 18:45:00|699.94|693.94|700.83|694.83|700.88|694.88|699.26|693.26|0
1616093400000|2021-03-18 18:50:00|700.79|694.79|700.21|694.21|701.69|695.69|699.23|693.23|0
1616093700000|2021-03-18 18:55:00|700.29|694.29|701.51|695.51|702.74|696.74|700.29|694.29|0
1616094000000|2021-03-18 19:00:00|701.48|695.48|698.55|692.55|701.61|695.61|697.98|691.98|0
1616094300000|2021-03-18 19:05:00|698.56|692.56|696.92|690.92|698.59|692.59|695.48|689.48|0
1616094600000|2021-03-18 19:10:00|696.93|690.93|697.08|691.08|698.48|692.48|696.73|690.73|0
1616094900000|2021-03-18 19:15:00|696.97|690.97|693.99|687.99|696.97|690.97|693.77|687.77|0
1616095200000|2021-03-18 19:20:00|694.01|688.01|690.74|684.74|694.46|688.46|690.66|684.66|0
1616095500000|2021-03-18 19:25:00|690.89|684.89|693.98|687.98|694.23|688.23|689.78|683.78|0
1616095800000|2021-03-18 19:30:00|694.07|688.07|691.64|685.64|694.07|688.07|691.61|685.61|0
1616096100000|2021-03-18 19:35:00|691.5|685.5|690.18|684.18|692.26|686.26|689.98|683.98|0
1616096400000|2021-03-18 19:40:00|690.16|684.16|689.53|683.53|690.37|684.37|689.06|683.06|0
1616096700000|2021-03-18 19:45:00|689.49|683.49|686.75|680.75|689.69|683.69|686.75|680.75|0
1616097000000|2021-03-18 19:50:00|686.82|680.82|688.35|682.35|688.77|682.77|686.79|680.79|0
1616097300000|2021-03-18 19:55:00|688.3|682.3|688.87|682.87|689.57|683.57|688.25|682.25|0
1616097600000|2021-03-18 20:00:00|685.87|685.87|685.87|685.87|685.87|685.87|685.87|685.87|108075517
1616164200000|2021-03-19 14:30:00|697.39|691.39|693.56|687.56|697.39|691.39|692.29|686.29|0
1616164500000|2021-03-19 14:35:00|693.54|687.54|700.28|694.28|700.28|694.28|693.54|687.54|0
1616164800000|2021-03-19 14:40:00|700.34|694.34|701.53|695.53|701.64|695.64|699.74|693.74|0
1616165100000|2021-03-19 14:45:00|701.49|695.49|702.13|696.13|704.32|698.32|701.49|695.49|0
1616165400000|2021-03-19 14:50:00|702.3|696.3|704.05|698.05|706.81|700.81|701.33|695.33|0
1616165700000|2021-03-19 14:55:00|704.02|698.02|703.14|697.14|704.49|698.49|700.84|694.84|0
1616166000000|2021-03-19 15:00:00|703.22|697.22|704.16|698.16|705.03|699.03|703.18|697.18|0
1616166300000|2021-03-19 15:05:00|704.11|698.11|700.9|694.9|704.11|698.11|700.67|694.67|0
1616166600000|2021-03-19 15:10:00|700.83|694.83|702.17|696.17|702.17|696.17|699.13|693.13|0
1616166900000|2021-03-19 15:15:00|702.16|696.16|702.56|696.56|703.38|697.38|701.77|695.77|0
1616167200000|2021-03-19 15:20:00|702.47|696.47|699.44|693.44|702.62|696.62|699.44|693.44|0
1616167500000|2021-03-19 15:25:00|699.46|693.46|699.89|693.89|699.98|693.98|697.27|691.27|0
1616167800000|2021-03-19 15:30:00|699.87|693.87|700.88|694.88|700.96|694.96|699.13|693.13|0
1616168100000|2021-03-19 15:35:00|700.94|694.94|702.01|696.01|702.78|696.78|700.59|694.59|0
1616168400000|2021-03-19 15:40:00|702|696|700.55|694.55|702.18|696.18|700.4|694.4|0
1616168700000|2021-03-19 15:45:00|700.56|694.56|701.97|695.97|702.79|696.79|700.21|694.21|0
1616169000000|2021-03-19 15:50:00|701.86|695.86|701.54|695.54|701.86|695.86|699.76|693.76|0
1616169300000|2021-03-19 15:55:00|701.56|695.56|700.26|694.26|701.56|695.56|699.63|693.63|0
1616169600000|2021-03-19 16:00:00|700.25|694.25|699.47|693.47|701.2|695.2|699.27|693.27|0
1616169900000|2021-03-19 16:05:00|699.45|693.45|697.78|691.78|699.8|693.8|697.77|691.77|0
1616170200000|2021-03-19 16:10:00|697.79|691.79|698.2|692.2|698.29|692.29|696.83|690.83|0
1616170500000|2021-03-19 16:15:00|698.23|692.23|699.75|693.75|699.78|693.78|698.1|692.1|0
1616170800000|2021-03-19 16:20:00|699.76|693.76|698.33|692.33|700.11|694.11|698.18|692.18|0
1616171100000|2021-03-19 16:25:00|698.35|692.35|697.1|691.1|698.35|692.35|696.97|690.97|0
1616171400000|2021-03-19 16:30:00|697.08|691.08|698.79|692.79|699.24|693.24|696.75|690.75|0
1616171700000|2021-03-19 16:35:00|698.78|692.78|696.56|690.56|698.79|692.79|696.56|690.56|0
1616172000000|2021-03-19 16:40:00|696.62|690.62|698.72|692.72|699.09|693.09|696.25|690.25|0
1616172300000|2021-03-19 16:45:00|698.69|692.69|700.16|694.16|700.21|694.21|698.53|692.53|0
1616172600000|2021-03-19 16:50:00|700.1|694.1|698.48|692.48|700.27|694.27|698.36|692.36|0
1616172900000|2021-03-19 16:55:00|698.51|692.51|697.97|691.97|698.65|692.65|697.97|691.97|0
1616173200000|2021-03-19 17:00:00|697.85|691.85|695.19|689.19|697.85|691.85|695.03|689.03|0
1616173500000|2021-03-19 17:05:00|695.18|689.18|694.81|688.81|695.65|689.65|693.63|687.63|0
1616173800000|2021-03-19 17:10:00|694.8|688.8|695.39|689.39|695.42|689.42|694.44|688.44|0
1616174100000|2021-03-19 17:15:00|695.36|689.36|694.6|688.6|695.94|689.94|694.1|688.1|0
1616174400000|2021-03-19 17:20:00|694.72|688.72|695.74|689.74|695.78|689.78|694.72|688.72|0
1616174700000|2021-03-19 17:25:00|695.76|689.76|696.37|690.37|696.93|690.93|695.76|689.76|0
1616175000000|2021-03-19 17:30:00|696.36|690.36|695.18|689.18|696.66|690.66|695.1|689.1|0
1616175300000|2021-03-19 17:35:00|695.19|689.19|695.1|689.1|695.55|689.55|693.79|687.79|0
1616175600000|2021-03-19 17:40:00|695.11|689.11|697.09|691.09|697.13|691.13|695.11|689.11|0
1616175900000|2021-03-19 17:45:00|697.1|691.1|697.53|691.53|697.65|691.65|696.73|690.73|0
1616176200000|2021-03-19 17:50:00|697.52|691.52|697.4|691.4|698.51|692.51|697.38|691.38|0
1616176500000|2021-03-19 17:55:00|697.35|691.35|696.44|690.44|697.35|691.35|695.5|689.5|0
1616176800000|2021-03-19 18:00:00|696.51|690.51|696.84|690.84|697.01|691.01|696.37|690.37|0
1616177100000|2021-03-19 18:05:00|696.86|690.86|694.58|688.58|697.21|691.21|694.58|688.58|0
1616177400000|2021-03-19 18:10:00|694.66|688.66|696.45|690.45|696.5|690.5|694.59|688.59|0
1616177700000|2021-03-19 18:15:00|696.47|690.47|694.2|688.2|696.56|690.56|693.93|687.93|0
1616178000000|2021-03-19 18:20:00|694.18|688.18|692.69|686.69|694.35|688.35|692.16|686.16|0
1616178300000|2021-03-19 18:25:00|692.68|686.68|692.49|686.49|693.13|687.13|692.37|686.37|0
1616178600000|2021-03-19 18:30:00|692.51|686.51|694.02|688.02|694.18|688.18|692.31|686.31|0
1616178900000|2021-03-19 18:35:00|694.01|688.01|693.38|687.38|694.5|688.5|693.15|687.15|0
1616179200000|2021-03-19 18:40:00|693.39|687.39|692.52|686.52|693.39|687.39|691.49|685.49|0
1616179500000|2021-03-19 18:45:00|692.55|686.55|692.28|686.28|693.36|687.36|692.27|686.27|0
1616179800000|2021-03-19 18:50:00|692.23|686.23|691.16|685.16|692.37|686.37|691.1|685.1|0
1616180100000|2021-03-19 18:55:00|691.14|685.14|693.97|687.97|693.97|687.97|691.14|685.14|0
1616180400000|2021-03-19 19:00:00|693.98|687.98|692.31|686.31|694.18|688.18|692.31|686.31|0
1616180700000|2021-03-19 19:05:00|692.36|686.36|692.31|686.31|692.72|686.72|691.92|685.92|0
1616181000000|2021-03-19 19:10:00|692.16|686.16|692.95|686.95|693.21|687.21|692.09|686.09|0
1616181300000|2021-03-19 19:15:00|692.94|686.94|693.92|687.92|694.16|688.16|692.77|686.77|0
1616181600000|2021-03-19 19:20:00|694.02|688.02|693.87|687.87|694.47|688.47|693.71|687.71|0
1616181900000|2021-03-19 19:25:00|693.86|687.86|695.19|689.19|695.19|689.19|693.46|687.46|0
1616182200000|2021-03-19 19:30:00|695.2|689.2|695.81|689.81|696.26|690.26|695.19|689.19|0
1616182500000|2021-03-19 19:35:00|695.85|689.85|696.07|690.07|696.59|690.59|695.85|689.85|0
1616182800000|2021-03-19 19:40:00|696.36|690.36|697.05|691.05|697.65|691.65|696.35|690.35|0
1616183100000|2021-03-19 19:45:00|697.03|691.03|696.79|690.79|697.58|691.58|696.26|690.26|0
1616183400000|2021-03-19 19:50:00|696.87|690.87|699.34|693.34|699.34|693.34|696.87|690.87|0
1616183700000|2021-03-19 19:55:00|699.48|693.48|697.55|691.55|699.49|693.49|697.08|691.08|0
1616184000000|2021-03-19 20:00:00|694.55|694.55|694.55|694.55|694.55|694.55|694.55|694.55|216151034
1616423400000|2021-03-22 14:30:00|687|681|686.62|680.62|687.59|681.59|685.45|679.45|0
1616423700000|2021-03-22 14:35:00|686.58|680.58|687.17|681.17|687.17|681.17|685.17|679.17|0
1616424000000|2021-03-22 14:40:00|687.18|681.18|687.51|681.51|687.53|681.53|685.44|679.44|0
1616424300000|2021-03-22 14:45:00|687.54|681.54|687.65|681.65|688.85|682.85|687.01|681.01|0
1616424600000|2021-03-22 14:50:00|687.54|681.54|686.98|680.98|688.02|682.02|686.53|680.53|0
1616424900000|2021-03-22 14:55:00|687.03|681.03|684.61|678.61|687.03|681.03|684.37|678.37|0
1616425200000|2021-03-22 15:00:00|684.8|678.8|682.57|676.57|685.12|679.12|682.28|676.28|0
1616425500000|2021-03-22 15:05:00|682.58|676.58|682.44|676.44|684.41|678.41|681.65|675.65|0
1616425800000|2021-03-22 15:10:00|682.38|676.38|681.57|675.57|683.05|677.05|681.44|675.44|0
1616426100000|2021-03-22 15:15:00|681.67|675.67|681.97|675.97|682.15|676.15|680.58|674.58|0
1616426400000|2021-03-22 15:20:00|681.88|675.88|683.73|677.73|683.97|677.97|681.88|675.88|0
1616426700000|2021-03-22 15:25:00|683.63|677.63|681.37|675.37|684.31|678.31|681.24|675.24|0
1616427000000|2021-03-22 15:30:00|681.29|675.29|683.44|677.44|683.48|677.48|681.29|675.29|0
1616427300000|2021-03-22 15:35:00|683.33|677.33|683.23|677.23|683.67|677.67|682.91|676.91|0
1616427600000|2021-03-22 15:40:00|683.24|677.24|682.55|676.55|683.75|677.75|682.34|676.34|0
1616427900000|2021-03-22 15:45:00|682.56|676.56|682.28|676.28|682.72|676.72|681.08|675.08|0
1616428200000|2021-03-22 15:50:00|682.33|676.33|681.37|675.37|683|677|681.37|675.37|0
1616428500000|2021-03-22 15:55:00|681.36|675.36|679.91|673.91|681.38|675.38|679.21|673.21|0
1616428800000|2021-03-22 16:00:00|679.87|673.87|679.97|673.97|680.35|674.35|679.52|673.52|0
1616429100000|2021-03-22 16:05:00|679.95|673.95|680.36|674.36|680.41|674.41|678.9|672.9|0
1616429400000|2021-03-22 16:10:00|680.32|674.32|679.18|673.18|680.78|674.78|678.71|672.71|0
1616429700000|2021-03-22 16:15:00|679.17|673.17|678.94|672.94|679.4|673.4|678.78|672.78|0
1616430000000|2021-03-22 16:20:00|678.91|672.91|678.53|672.53|679.15|673.15|678.4|672.4|0
1616430300000|2021-03-22 16:25:00|678.52|672.52|680.11|674.11|680.14|674.14|678.4|672.4|0
1616430600000|2021-03-22 16:30:00|680.2|674.2|681.16|675.16|681.2|675.2|679.42|673.42|0
1616430900000|2021-03-22 16:35:00|681.24|675.24|678.22|672.22|681.61|675.61|678.22|672.22|0
1616431200000|2021-03-22 16:40:00|678.21|672.21|679.15|673.15|679.28|673.28|678.17|672.17|0
1616431500000|2021-03-22 16:45:00|679.11|673.11|678.5|672.5|679.62|673.62|678.36|672.36|0
1616431800000|2021-03-22 16:50:00|678.45|672.45|676.8|670.8|678.48|672.48|676.68|670.68|0
1616432100000|2021-03-22 16:55:00|676.81|670.81|674.9|668.9|677.04|671.04|673.99|667.99|0
1616432400000|2021-03-22 17:00:00|674.92|668.92|675|669|675.26|669.26|674.05|668.05|0
1616432700000|2021-03-22 17:05:00|674.97|668.97|674.31|668.31|675.27|669.27|673.81|667.81|0
1616433000000|2021-03-22 17:10:00|674.19|668.19|675.2|669.2|675.42|669.42|674.19|668.19|0
1616433300000|2021-03-22 17:15:00|675.17|669.17|674.54|668.54|675.17|669.17|673.98|667.98|0
1616433600000|2021-03-22 17:20:00|674.42|668.42|676.28|670.28|676.72|670.72|674.16|668.16|0
1616433900000|2021-03-22 17:25:00|676.49|670.49|676.45|670.45|677|671|675.66|669.66|0
1616434200000|2021-03-22 17:30:00|676.51|670.51|677.09|671.09|677.7|671.7|676.43|670.43|0
1616434500000|2021-03-22 17:35:00|677.11|671.11|677.1|671.1|677.72|671.72|677.06|671.06|0
1616434800000|2021-03-22 17:40:00|677.11|671.11|677.98|671.98|677.98|671.98|676.48|670.48|0
1616435100000|2021-03-22 17:45:00|677.97|671.97|678.02|672.02|678.09|672.09|676.81|670.81|0
1616435400000|2021-03-22 17:50:00|678.01|672.01|678.54|672.54|678.7|672.7|677.78|671.78|0
1616435700000|2021-03-22 17:55:00|678.53|672.53|679.39|673.39|679.51|673.51|678.37|672.37|0
1616436000000|2021-03-22 18:00:00|679.43|673.43|678.36|672.36|679.97|673.97|678.05|672.05|0
1616436300000|2021-03-22 18:05:00|678.48|672.48|679.55|673.55|679.68|673.68|678.48|672.48|0
1616436600000|2021-03-22 18:10:00|679.5|673.5|679.3|673.3|679.51|673.51|678.64|672.64|0
1616436900000|2021-03-22 18:15:00|679.32|673.32|679.53|673.53|679.68|673.68|678.85|672.85|0
1616437200000|2021-03-22 18:20:00|679.44|673.44|679.57|673.57|680.09|674.09|679.05|673.05|0
1616437500000|2021-03-22 18:25:00|679.59|673.59|679.85|673.85|680.31|674.31|679.59|673.59|0
1616437800000|2021-03-22 18:30:00|679.88|673.88|679.99|673.99|680.67|674.67|679.77|673.77|0
1616438100000|2021-03-22 18:35:00|680|674|679.75|673.75|680|674|678.69|672.69|0
1616438400000|2021-03-22 18:40:00|679.64|673.64|678.81|672.81|680.12|674.12|678.81|672.81|0
1616438700000|2021-03-22 18:45:00|678.85|672.85|679.34|673.34|679.51|673.51|678.78|672.78|0
1616439000000|2021-03-22 18:50:00|679.3|673.3|680.17|674.17|680.17|674.17|679.18|673.18|0
1616439300000|2021-03-22 18:55:00|680.14|674.14|680.29|674.29|680.81|674.81|679.88|673.88|0
1616439600000|2021-03-22 19:00:00|680.3|674.3|681.45|675.45|681.5|675.5|680.3|674.3|0
1616439900000|2021-03-22 19:05:00|681.42|675.42|681.72|675.72|681.83|675.83|680.86|674.86|0
1616440200000|2021-03-22 19:10:00|681.71|675.71|680.5|674.5|681.74|675.74|680.45|674.45|0
1616440500000|2021-03-22 19:15:00|680.48|674.48|678.31|672.31|680.53|674.53|678.09|672.09|0
1616440800000|2021-03-22 19:20:00|678.28|672.28|677.65|671.65|678.67|672.67|677.45|671.45|0
1616441100000|2021-03-22 19:25:00|677.71|671.71|677.08|671.08|678.33|672.33|676.84|670.84|0
1616441400000|2021-03-22 19:30:00|677.11|671.11|677.76|671.76|678.74|672.74|677.11|671.11|0
1616441700000|2021-03-22 19:35:00|677.83|671.83|676.87|670.87|677.87|671.87|676.87|670.87|0
1616442000000|2021-03-22 19:40:00|676.85|670.85|676.96|670.96|677.36|671.36|676.71|670.71|0
1616442300000|2021-03-22 19:45:00|676.99|670.99|676.04|670.04|677.24|671.24|676.04|670.04|0
1616442600000|2021-03-22 19:50:00|675.95|669.95|675.8|669.8|676.53|670.53|675.55|669.55|0
1616442900000|2021-03-22 19:55:00|675.75|669.75|675.5|669.5|675.87|669.87|675.17|669.17|0
1616443200000|2021-03-22 20:00:00|672.5|672.5|672.5|672.5|672.5|672.5|672.5|672.5|0
1616509800000|2021-03-23 14:30:00|659.39|653.39|655.03|649.03|659.76|653.76|655.01|649.01|0
1616510100000|2021-03-23 14:35:00|654.93|648.93|653.56|647.56|656.55|650.55|653.19|647.19|0
1616510400000|2021-03-23 14:40:00|653.52|647.52|656.67|650.67|657.14|651.14|652.9|646.9|0
1616510700000|2021-03-23 14:45:00|656.68|650.68|659.7|653.7|659.9|653.9|656.04|650.04|0
1616511000000|2021-03-23 14:50:00|659.71|653.71|659.32|653.32|660.11|654.11|658.86|652.86|0
1616511300000|2021-03-23 14:55:00|659.53|653.53|657.69|651.69|659.7|653.7|657.66|651.66|0
1616511600000|2021-03-23 15:00:00|657.76|651.76|655.76|649.76|657.84|651.84|655.76|649.76|0
1616511900000|2021-03-23 15:05:00|655.7|649.7|658.29|652.29|658.63|652.63|655.54|649.54|0
1616512200000|2021-03-23 15:10:00|658.37|652.37|658.79|652.79|658.92|652.92|656.94|650.94|0
1616512500000|2021-03-23 15:15:00|658.98|652.98|661.45|655.45|661.51|655.51|658.96|652.96|0
1616512800000|2021-03-23 15:20:00|661.46|655.46|660.41|654.41|662.17|656.17|659.42|653.42|0
1616513100000|2021-03-23 15:25:00|660.37|654.37|660.37|654.37|661.47|655.47|660.19|654.19|0
1616513400000|2021-03-23 15:30:00|660.38|654.38|658.48|652.48|660.96|654.96|658.48|652.48|0
1616513700000|2021-03-23 15:35:00|658.46|652.46|656.41|650.41|659.38|653.38|656.37|650.37|0
1616514000000|2021-03-23 15:40:00|656.56|650.56|655.57|649.57|657|651|655.14|649.14|0
1616514300000|2021-03-23 15:45:00|655.51|649.51|654.96|648.96|656.88|650.88|654.96|648.96|0
1616514600000|2021-03-23 15:50:00|655|649|654.63|648.63|655.95|649.95|654.55|648.55|0
1616514900000|2021-03-23 15:55:00|654.64|648.64|656.45|650.45|656.75|650.75|654.61|648.61|0
1616515200000|2021-03-23 16:00:00|656.52|650.52|656.84|650.84|657.19|651.19|656.52|650.52|0
1616515500000|2021-03-23 16:05:00|656.8|650.8|655.44|649.44|656.82|650.82|655.04|649.04|0
1616515800000|2021-03-23 16:10:00|655.43|649.43|655.03|649.03|655.87|649.87|654.44|648.44|0
1616516100000|2021-03-23 16:15:00|655.02|649.02|655.94|649.94|655.98|649.98|654.63|648.63|0
1616516400000|2021-03-23 16:20:00|655.92|649.92|656.79|650.79|656.82|650.82|655.63|649.63|0
1616516700000|2021-03-23 16:25:00|656.8|650.8|657.74|651.74|658.52|652.52|656.43|650.43|0
1616517000000|2021-03-23 16:30:00|657.78|651.78|658.86|652.86|659.59|653.59|657.78|651.78|0
1616517300000|2021-03-23 16:35:00|658.94|652.94|660.2|654.2|660.43|654.43|658.91|652.91|0
1616517600000|2021-03-23 16:40:00|660.26|654.26|659.72|653.72|660.4|654.4|659.11|653.11|0
1616517900000|2021-03-23 16:45:00|659.73|653.73|660.86|654.86|660.94|654.94|659.7|653.7|0
1616518200000|2021-03-23 16:50:00|660.82|654.82|660.84|654.84|660.88|654.88|660.24|654.24|0
1616518500000|2021-03-23 16:55:00|660.86|654.86|663.02|657.02|663.02|657.02|660.77|654.77|0
1616518800000|2021-03-23 17:00:00|663.13|657.13|663.34|657.34|663.51|657.51|662.29|656.29|0
1616519100000|2021-03-23 17:05:00|663.32|657.32|664.32|658.32|664.32|658.32|662.97|656.97|0
1616519400000|2021-03-23 17:10:00|664.33|658.33|667.39|661.39|667.45|661.45|664.31|658.31|0
1616519700000|2021-03-23 17:15:00|667.62|661.62|672.38|666.38|673.53|667.53|667.62|661.62|0
1616520000000|2021-03-23 17:20:00|672.39|666.39|669.49|663.49|673.79|667.79|669.47|663.47|0
1616520300000|2021-03-23 17:25:00|669.58|663.58|672.78|666.78|673.3|667.3|669.09|663.09|0
1616520600000|2021-03-23 17:30:00|672.79|666.79|675.93|669.93|676.62|670.62|672.54|666.54|0
1616520900000|2021-03-23 17:35:00|675.94|669.94|673.49|667.49|675.98|669.98|672.84|666.84|0
1616521200000|2021-03-23 17:40:00|673.46|667.46|672.27|666.27|673.54|667.54|671.79|665.79|0
1616521500000|2021-03-23 17:45:00|672.31|666.31|673.45|667.45|673.54|667.54|671.49|665.49|0
1616521800000|2021-03-23 17:50:00|673.44|667.44|674.94|668.94|675.95|669.95|673.44|667.44|0
1616522100000|2021-03-23 17:55:00|675.03|669.03|673.67|667.67|675.35|669.35|672.65|666.65|0
1616522400000|2021-03-23 18:00:00|673.52|667.52|672.84|666.84|673.53|667.53|672.28|666.28|0
1616522700000|2021-03-23 18:05:00|672.83|666.83|672.1|666.1|672.84|666.84|670.74|664.74|0
1616523000000|2021-03-23 18:10:00|672.14|666.14|670.1|664.1|672.55|666.55|669.76|663.76|0
1616523300000|2021-03-23 18:15:00|670.18|664.18|668.04|662.04|670.19|664.19|668.03|662.03|0
1616523600000|2021-03-23 18:20:00|668.07|662.07|669.53|663.53|670.42|664.42|667.8|661.8|0
1616523900000|2021-03-23 18:25:00|669.57|663.57|668.76|662.76|670.05|664.05|668.02|662.02|0
1616524200000|2021-03-23 18:30:00|668.78|662.78|669.72|663.72|669.72|663.72|668.68|662.68|0
1616524500000|2021-03-23 18:35:00|669.76|663.76|669.43|663.43|671.12|665.12|668.97|662.97|0
1616524800000|2021-03-23 18:40:00|669.46|663.46|667.48|661.48|669.92|663.92|667.48|661.48|0
1616525100000|2021-03-23 18:45:00|667.5|661.5|665.86|659.86|667.5|661.5|665.58|659.58|0
1616528100000|2021-03-23 19:35:00|657.62|651.62|656.98|650.98|657.82|651.82|656.85|650.85|0
1616528400000|2021-03-23 19:40:00|656.99|650.99|656.97|650.97|657.27|651.27|656.59|650.59|0
1616528700000|2021-03-23 19:45:00|656.99|650.99|656.95|650.95|657.97|651.97|656.52|650.52|0
1616529000000|2021-03-23 19:50:00|656.94|650.94|656.7|650.7|657.06|651.06|655.89|649.89|0
1616529300000|2021-03-23 19:55:00|656.65|650.65|657.22|651.22|657.22|651.22|656.46|650.46|0
1616529600000|2021-03-23 20:00:00|654.22|654.22|654.22|654.22|654.22|654.22|654.22|654.22|0
1616596200000|2021-03-24 14:30:00|656.67|650.67|655.52|649.52|656.75|650.75|654.55|648.55|0
1616596500000|2021-03-24 14:35:00|655.55|649.55|658.2|652.2|659.34|653.34|655.54|649.54|0
1616596800000|2021-03-24 14:40:00|658.21|652.21|656.23|650.23|658.88|652.88|655.83|649.83|0
1616597100000|2021-03-24 14:45:00|656.29|650.29|658.08|652.08|659.17|653.17|656.29|650.29|0
1616597400000|2021-03-24 14:50:00|658.07|652.07|661.21|655.21|661.21|655.21|657.86|651.86|0
1616597700000|2021-03-24 14:55:00|661.29|655.29|660.33|654.33|662.4|656.4|660.33|654.33|0
1616598000000|2021-03-24 15:00:00|660.39|654.39|659.68|653.68|660.77|654.77|658.76|652.76|0
1616598300000|2021-03-24 15:05:00|659.7|653.7|660.88|654.88|661.87|655.87|659.7|653.7|0
1616598600000|2021-03-24 15:10:00|660.91|654.91|660.98|654.98|662.58|656.58|660.23|654.23|0
1616598900000|2021-03-24 15:15:00|661.01|655.01|658.75|652.75|661.19|655.19|658.74|652.74|0
1616599200000|2021-03-24 15:20:00|658.74|652.74|658.5|652.5|659.11|653.11|658.37|652.37|0
1616599500000|2021-03-24 15:25:00|658.49|652.49|660.86|654.86|660.86|654.86|658.49|652.49|0
1616599800000|2021-03-24 15:30:00|660.89|654.89|660.13|654.13|660.98|654.98|659.82|653.82|0
1616600100000|2021-03-24 15:35:00|660.17|654.17|660|654|660.97|654.97|659.89|653.89|0
1616600400000|2021-03-24 15:40:00|659.8|653.8|658.49|652.49|659.8|653.8|658.33|652.33|0
1616600700000|2021-03-24 15:45:00|658.5|652.5|656.21|650.21|658.63|652.63|656.21|650.21|0
1616601000000|2021-03-24 15:50:00|656.25|650.25|654.75|648.75|656.34|650.34|654.16|648.16|0
1616601300000|2021-03-24 15:55:00|654.74|648.74|654.59|648.59|655.05|649.05|652.7|646.7|0
1616601600000|2021-03-24 16:00:00|654.6|648.6|654.43|648.43|654.99|648.99|653.74|647.74|0
1616601900000|2021-03-24 16:05:00|654.51|648.51|656.7|650.7|656.71|650.71|653.92|647.92|0
1616602200000|2021-03-24 16:10:00|656.73|650.73|656.37|650.37|656.92|650.92|655.82|649.82|0
1616602500000|2021-03-24 16:15:00|656.43|650.43|659.55|653.55|659.78|653.78|655.89|649.89|0
1616602800000|2021-03-24 16:20:00|659.56|653.56|658.35|652.35|660.78|654.78|658.35|652.35|0
1616603100000|2021-03-24 16:25:00|658.47|652.47|658.28|652.28|658.49|652.49|657.24|651.24|0
1616603400000|2021-03-24 16:30:00|658.29|652.29|655.98|649.98|658.59|652.59|655.94|649.94|0
1616603700000|2021-03-24 16:35:00|655.84|649.84|655.26|649.26|656.93|650.93|655.06|649.06|0
1616604000000|2021-03-24 16:40:00|655.29|649.29|655.67|649.67|655.75|649.75|654.91|648.91|0
1616604300000|2021-03-24 16:45:00|655.65|649.65|652.35|646.35|655.69|649.69|652.12|646.12|0
1616604600000|2021-03-24 16:50:00|652.28|646.28|651.85|645.85|652.28|646.28|650.94|644.94|0
1616604900000|2021-03-24 16:55:00|651.81|645.81|652.32|646.32|652.56|646.56|651.7|645.7|0
1616605200000|2021-03-24 17:00:00|652.23|646.23|649.56|643.56|652.23|646.23|649.56|643.56|0
1616605500000|2021-03-24 17:05:00|649.59|643.59|651.27|645.27|651.52|645.52|649.49|643.49|0
1616605800000|2021-03-24 17:10:00|651.25|645.25|647.35|641.35|651.27|645.27|647.05|641.05|0
1616606100000|2021-03-24 17:15:00|647.34|641.34|648.09|642.09|648.12|642.12|645.82|639.82|0
1616606400000|2021-03-24 17:20:00|648.08|642.08|651.04|645.04|651.21|645.21|648.08|642.08|0
1616606700000|2021-03-24 17:25:00|651.03|645.03|650.29|644.29|651.07|645.07|649.11|643.11|0
1616607000000|2021-03-24 17:30:00|650.33|644.33|651.04|645.04|652|646|650.18|644.18|0
1616607300000|2021-03-24 17:35:00|651.05|645.05|654.09|648.09|654.09|648.09|650.99|644.99|0
1616607600000|2021-03-24 17:40:00|654.32|648.32|652.03|646.03|654.78|648.78|651.69|645.69|0
1616607900000|2021-03-24 17:45:00|652|646|655.36|649.36|655.96|649.96|651.93|645.93|0
1616608200000|2021-03-24 17:50:00|655.54|649.54|653.93|647.93|656.47|650.47|653.93|647.93|0
1616608500000|2021-03-24 17:55:00|653.94|647.94|660.22|654.22|660.22|654.22|653.11|647.11|0
1616608800000|2021-03-24 18:00:00|660.41|654.41|667.69|661.69|670.26|664.26|660.26|654.26|0
1616609100000|2021-03-24 18:05:00|667.83|661.83|665.36|659.36|669.34|663.34|664.61|658.61|0
1616609400000|2021-03-24 18:10:00|665.35|659.35|660.81|654.81|665.7|659.7|660.33|654.33|0
1616609700000|2021-03-24 18:15:00|660.82|654.82|661.17|655.17|662.63|656.63|660.03|654.03|0
1616610000000|2021-03-24 18:20:00|661.21|655.21|658.93|652.93|661.48|655.48|658.93|652.93|0
1616610300000|2021-03-24 18:25:00|658.89|652.89|656.09|650.09|658.89|652.89|656.09|650.09|0
1616610600000|2021-03-24 18:30:00|656.14|650.14|654.61|648.61|656.14|650.14|654.12|648.12|0
1616610900000|2021-03-24 18:35:00|654.66|648.66|652.73|646.73|655.12|649.12|652.61|646.61|0
1616611200000|2021-03-24 18:40:00|652.66|646.66|651.35|645.35|653.18|647.18|651.25|645.25|0
1616611500000|2021-03-24 18:45:00|651.3|645.3|654.63|648.63|654.91|648.91|650.36|644.36|0
1616611800000|2021-03-24 18:50:00|654.54|648.54|651.04|645.04|654.54|648.54|651.04|645.04|0
1616612100000|2021-03-24 18:55:00|650.78|644.78|650.6|644.6|652.08|646.08|650.43|644.43|0
1616612400000|2021-03-24 19:00:00|650.61|644.61|649.48|643.48|650.82|644.82|648.37|642.37|0
1616612700000|2021-03-24 19:05:00|649.4|643.4|650.06|644.06|651.03|645.03|649.39|643.39|0
1616613000000|2021-03-24 19:10:00|649.94|643.94|649.26|643.26|650.47|644.47|648.99|642.99|0
1616613300000|2021-03-24 19:15:00|649.27|643.27|650.45|644.45|650.66|644.66|648.75|642.75|0
1616613600000|2021-03-24 19:20:00|650.46|644.46|648.31|642.31|650.46|644.46|648.03|642.03|0
1616613900000|2021-03-24 19:25:00|648.26|642.26|646.96|640.96|648.41|642.41|646.96|640.96|0
1616614200000|2021-03-24 19:30:00|646.93|640.93|645.74|639.74|647.96|641.96|645.59|639.59|0
1616614500000|2021-03-24 19:35:00|645.76|639.76|644.83|638.83|646.76|640.76|644.77|638.77|0
1616614800000|2021-03-24 19:40:00|644.79|638.79|644.15|638.15|645.59|639.59|643.88|637.88|0
1616615100000|2021-03-24 19:45:00|643.99|637.99|644.03|638.03|644.79|638.79|643.71|637.71|0
1616615400000|2021-03-24 19:50:00|644.24|638.24|641.3|635.3|644.26|638.26|641.3|635.3|0
1616615700000|2021-03-24 19:55:00|641.34|635.34|641.68|635.68|642.41|636.41|640.68|634.68|0
1616616000000|2021-03-24 20:00:00|638.68|638.68|638.68|638.68|638.68|638.68|638.68|638.68|0
1616682600000|2021-03-25 14:30:00|641.83|635.83|641.6|635.6|643.99|637.99|641.2|635.2|0
1616682900000|2021-03-25 14:35:00|641.56|635.56|642.43|636.43|643.64|637.64|639.49|633.49|0
1616683200000|2021-03-25 14:40:00|642.45|636.45|638.07|632.07|642.45|636.45|637.93|631.93|0
1616683500000|2021-03-25 14:45:00|638.35|632.35|634.67|628.67|639.26|633.26|634.67|628.67|0
1616683800000|2021-03-25 14:50:00|634.68|628.68|631.57|625.57|634.68|628.68|631.57|625.57|0
1616684100000|2021-03-25 14:55:00|631.67|625.67|634.97|628.97|636.3|630.3|631.25|625.25|0
1616684400000|2021-03-25 15:00:00|635.04|629.04|632.25|626.25|635.3|629.3|632.01|626.01|0
1616684700000|2021-03-25 15:05:00|632.16|626.16|631.84|625.84|633.41|627.41|631.12|625.12|0
1616685000000|2021-03-25 15:10:00|631.89|625.89|634.37|628.37|635.1|629.1|631.16|625.16|0
1616685300000|2021-03-25 15:15:00|634.38|628.38|636.96|630.96|637.03|631.03|634.28|628.28|0
1616685600000|2021-03-25 15:20:00|636.98|630.98|636.51|630.51|637.75|631.75|636.04|630.04|0
1616685900000|2021-03-25 15:25:00|636.5|630.5|637.78|631.78|637.82|631.82|634.74|628.74|0
1616686200000|2021-03-25 15:30:00|637.85|631.85|640.91|634.91|641.02|635.02|637.8|631.8|0
1616686500000|2021-03-25 15:35:00|640.66|634.66|642.07|636.07|642.29|636.29|640.47|634.47|0
1616686800000|2021-03-25 15:40:00|641.92|635.92|640.46|634.46|642.41|636.41|640.46|634.46|0
1616687100000|2021-03-25 15:45:00|640.42|634.42|641.6|635.6|641.96|635.96|639.19|633.19|0
1616687400000|2021-03-25 15:50:00|641.59|635.59|644.07|638.07|644.5|638.5|641.09|635.09|0
1616687700000|2021-03-25 15:55:00|643.99|637.99|647.39|641.39|647.47|641.47|643.71|637.71|0
1616688000000|2021-03-25 16:00:00|647.3|641.3|649.75|643.75|650.15|644.15|647|641|0
1616688300000|2021-03-25 16:05:00|649.77|643.77|648.25|642.25|649.94|643.94|648.25|642.25|0
1616688600000|2021-03-25 16:10:00|648.29|642.29|645.72|639.72|648.49|642.49|645.64|639.64|0
1616688900000|2021-03-25 16:15:00|645.73|639.73|650.55|644.55|650.92|644.92|645.73|639.73|0
1616689200000|2021-03-25 16:20:00|650.51|644.51|652.47|646.47|652.47|646.47|649.63|643.63|0
1616689500000|2021-03-25 16:25:00|652.58|646.58|653.18|647.18|653.92|647.92|651.91|645.91|0
1616689800000|2021-03-25 16:30:00|653.22|647.22|652.96|646.96|653.62|647.62|652.12|646.12|0
1616690100000|2021-03-25 16:35:00|652.99|646.99|651.29|645.29|653.13|647.13|650.31|644.31|0
1616690400000|2021-03-25 16:40:00|651.31|645.31|652.59|646.59|652.7|646.7|651.03|645.03|0
1616690700000|2021-03-25 16:45:00|652.63|646.63|655.47|649.47|655.75|649.75|652.63|646.63|0
1616691000000|2021-03-25 16:50:00|655.42|649.42|653.54|647.54|656.02|650.02|653.33|647.33|0
1616691300000|2021-03-25 16:55:00|653.53|647.53|651.5|645.5|653.72|647.72|651|645|0
1616691600000|2021-03-25 17:00:00|651.44|645.44|649.47|643.47|651.44|645.44|648.27|642.27|0
1616691900000|2021-03-25 17:05:00|649.56|643.56|651.83|645.83|652.37|646.37|649.29|643.29|0
1616692200000|2021-03-25 17:10:00|651.84|645.84|651.71|645.71|652.53|646.53|651.14|645.14|0
1616692500000|2021-03-25 17:15:00|651.7|645.7|650.54|644.54|652.5|646.5|650.4|644.4|0
1616692800000|2021-03-25 17:20:00|650.58|644.58|648.82|642.82|651.13|645.13|648.55|642.55|0
1616693100000|2021-03-25 17:25:00|648.81|642.81|648.54|642.54|650.15|644.15|648.15|642.15|0
1616693400000|2021-03-25 17:30:00|648.51|642.51|648.03|642.03|649.63|643.63|647.84|641.84|0
1616693700000|2021-03-25 17:35:00|647.99|641.99|647.3|641.3|648.09|642.09|645.64|639.64|0
1616694000000|2021-03-25 17:40:00|647.34|641.34|649.2|643.2|649.32|643.32|647.3|641.3|0
1616694300000|2021-03-25 17:45:00|649.16|643.16|648.04|642.04|649.34|643.34|647.52|641.52|0
1616694600000|2021-03-25 17:50:00|647.91|641.91|648.29|642.29|648.29|642.29|647.3|641.3|0
1616694900000|2021-03-25 17:55:00|648.6|642.6|645.67|639.67|648.96|642.96|645.62|639.62|0
1616695200000|2021-03-25 18:00:00|645.63|639.63|644.31|638.31|645.71|639.71|643.95|637.95|0
1616695500000|2021-03-25 18:05:00|644.4|638.4|645.02|639.02|646.17|640.17|644|638|0
1616695800000|2021-03-25 18:10:00|645.01|639.01|646.02|640.02|646.09|640.09|644.23|638.23|0
1616696100000|2021-03-25 18:15:00|646.03|640.03|648.21|642.21|648.23|642.23|646|640|0
1616696400000|2021-03-25 18:20:00|648.35|642.35|648.33|642.33|648.77|642.77|647.47|641.47|0
1616696700000|2021-03-25 18:25:00|648.34|642.34|645.18|639.18|648.66|642.66|645.14|639.14|0
1616697000000|2021-03-25 18:30:00|645.19|639.19|645.76|639.76|645.84|639.84|644.98|638.98|0
1616697300000|2021-03-25 18:35:00|645.75|639.75|651.52|645.52|651.8|645.8|645.56|639.56|0
1616697600000|2021-03-25 18:40:00|651.51|645.51|651.5|645.5|652.28|646.28|651.43|645.43|0
1616697900000|2021-03-25 18:45:00|651.49|645.49|651.35|645.35|653.15|647.15|651.25|645.25|0
1616698200000|2021-03-25 18:50:00|651.27|645.27|652.29|646.29|652.82|646.82|651.1|645.1|0
1616698500000|2021-03-25 18:55:00|652.33|646.33|651.57|645.57|652.33|646.33|650.51|644.51|0
1616698800000|2021-03-25 19:00:00|651.32|645.32|651.08|645.08|651.35|645.35|650.25|644.25|0
1616699100000|2021-03-25 19:05:00|651.14|645.14|649.94|643.94|651.87|645.87|649.81|643.81|0
1616699400000|2021-03-25 19:10:00|649.82|643.82|651.67|645.67|652.36|646.36|649.76|643.76|0
1616699700000|2021-03-25 19:15:00|651.72|645.72|652.83|646.83|652.83|646.83|651.59|645.59|0
1616700000000|2021-03-25 19:20:00|652.91|646.91|653.43|647.43|653.78|647.78|652.91|646.91|0
1616700300000|2021-03-25 19:25:00|653.47|647.47|654.42|648.42|654.49|648.49|653.33|647.33|0
1616700600000|2021-03-25 19:30:00|654.44|648.44|655.24|649.24|655.34|649.34|653.83|647.83|0
1616700900000|2021-03-25 19:35:00|655.21|649.21|656.02|650.02|656.1|650.1|654.63|648.63|0
1616701200000|2021-03-25 19:40:00|656|650|656.33|650.33|657.48|651.48|655.62|649.62|0
1616701500000|2021-03-25 19:45:00|656.37|650.37|657.8|651.8|658.08|652.08|656.33|650.33|0
1616701800000|2021-03-25 19:50:00|657.97|651.97|658.07|652.07|659.02|653.02|657.75|651.75|0
1616702100000|2021-03-25 19:55:00|658.06|652.06|658.37|652.37|658.5|652.5|656.75|650.75|0
1616702400000|2021-03-25 20:00:00|655.37|655.37|655.37|655.37|655.37|655.37|655.37|655.37|0
1616769000000|2021-03-26 14:30:00|653.64|647.64|653.66|647.66|655|649|653.28|647.28|0
1616769300000|2021-03-26 14:35:00|653.91|647.91|654.31|648.31|655.26|649.26|653.32|647.32|0
1616769600000|2021-03-26 14:40:00|654.4|648.4|654|648|655.05|649.05|653.02|647.02|0
1616769900000|2021-03-26 14:45:00|653.99|647.99|650.31|644.31|654.23|648.23|650.31|644.31|0
1616770200000|2021-03-26 14:50:00|650.28|644.28|650.64|644.64|652.55|646.55|649.7|643.7|0
1616770500000|2021-03-26 14:55:00|650.59|644.59|651.47|645.47|651.95|645.95|650.34|644.34|0
1616770800000|2021-03-26 15:00:00|651.55|645.55|652.6|646.6|652.78|646.78|650.53|644.53|0
1616771100000|2021-03-26 15:05:00|652.66|646.66|651.34|645.34|653.37|647.37|651.16|645.16|0
1616771400000|2021-03-26 15:10:00|651.33|645.33|649.66|643.66|651.33|645.33|648.29|642.29|0
1616771700000|2021-03-26 15:15:00|649.67|643.67|649.67|643.67|650.03|644.03|648.77|642.77|0
1616772000000|2021-03-26 15:20:00|649.55|643.55|647.5|641.5|649.89|643.89|647.5|641.5|0
1616772300000|2021-03-26 15:25:00|647.46|641.46|646.26|640.26|647.54|641.54|645.41|639.41|0
1616772600000|2021-03-26 15:30:00|646.27|640.27|648.98|642.98|648.98|642.98|645.36|639.36|0
1616772900000|2021-03-26 15:35:00|649.02|643.02|649.54|643.54|649.54|643.54|648.92|642.92|0
1616773200000|2021-03-26 15:40:00|649.56|643.56|650.2|644.2|650.36|644.36|648.78|642.78|0
1616773500000|2021-03-26 15:45:00|650.22|644.22|647.42|641.42|650.22|644.22|647.42|641.42|0
1616773800000|2021-03-26 15:50:00|647.43|641.43|648.11|642.11|648.22|642.22|647.41|641.41|0
1616774100000|2021-03-26 15:55:00|648.15|642.15|649.97|643.97|650.05|644.05|648.14|642.14|0
1616774400000|2021-03-26 16:00:00|650.03|644.03|649.1|643.1|650.26|644.26|648.7|642.7|0
1616774700000|2021-03-26 16:05:00|649.04|643.04|648.61|642.61|649.38|643.38|648.28|642.28|0
1616775000000|2021-03-26 16:10:00|648.57|642.57|650.28|644.28|650.33|644.33|648.39|642.39|0
1616775300000|2021-03-26 16:15:00|650.27|644.27|648.91|642.91|650.67|644.67|648.14|642.14|0
1616775600000|2021-03-26 16:20:00|648.96|642.96|649.04|643.04|649.61|643.61|648.93|642.93|0
1616775900000|2021-03-26 16:25:00|649.05|643.05|649.54|643.54|649.68|643.68|649.04|643.04|0
1616776200000|2021-03-26 16:30:00|649.62|643.62|650.49|644.49|650.83|644.83|649.62|643.62|0
1616776500000|2021-03-26 16:35:00|650.5|644.5|649.71|643.71|650.87|644.87|649.71|643.71|0
1616776800000|2021-03-26 16:40:00|649.74|643.74|648.34|642.34|650.08|644.08|648.22|642.22|0
1616777100000|2021-03-26 16:45:00|648.35|642.35|647.54|641.54|648.53|642.53|647.24|641.24|0
1616777400000|2021-03-26 16:50:00|647.53|641.53|646.79|640.79|647.77|641.77|646.52|640.52|0
1616777700000|2021-03-26 16:55:00|646.74|640.74|645.04|639.04|647.18|641.18|644.97|638.97|0
1616778000000|2021-03-26 17:00:00|645.05|639.05|647.1|641.1|647.12|641.12|645.01|639.01|0
1616778300000|2021-03-26 17:05:00|647.15|641.15|646.34|640.34|647.16|641.16|646.1|640.1|0
1616778600000|2021-03-26 17:10:00|646.36|640.36|645.39|639.39|646.88|640.88|645.04|639.04|0
1616778900000|2021-03-26 17:15:00|645.38|639.38|644.56|638.56|645.52|639.52|644.28|638.28|0
1616779200000|2021-03-26 17:20:00|644.57|638.57|644.06|638.06|644.57|638.57|643.32|637.32|0
1616779500000|2021-03-26 17:25:00|644.09|638.09|644.36|638.36|644.67|638.67|643.29|637.29|0
1616779800000|2021-03-26 17:30:00|644.46|638.46|644.78|638.78|644.99|638.99|644.27|638.27|0
1616780100000|2021-03-26 17:35:00|644.84|638.84|641.9|635.9|644.84|638.84|641.86|635.86|0
1616780400000|2021-03-26 17:40:00|641.94|635.94|639.92|633.92|642.64|636.64|639.84|633.84|0
1616780700000|2021-03-26 17:45:00|640.1|634.1|638.12|632.12|640.73|634.73|638.12|632.12|0
1616781000000|2021-03-26 17:50:00|638.17|632.17|639.89|633.89|640.38|634.38|637.84|631.84|0
1616781300000|2021-03-26 17:55:00|639.85|633.85|638.22|632.22|640.02|634.02|637.6|631.6|0
1616781600000|2021-03-26 18:00:00|638.23|632.23|636.41|630.41|638.31|632.31|636.26|630.26|0
1616781900000|2021-03-26 18:05:00|636.46|630.46|635.38|629.38|637.28|631.28|635.22|629.22|0
1616782200000|2021-03-26 18:10:00|635.42|629.42|635.06|629.06|635.77|629.77|634.05|628.05|0
1616782500000|2021-03-26 18:15:00|635.14|629.14|633.73|627.73|635.15|629.15|633.41|627.41|0
1616782800000|2021-03-26 18:20:00|633.69|627.69|636.6|630.6|636.73|630.73|633.2|627.2|0
1616783100000|2021-03-26 18:25:00|636.65|630.65|635.34|629.34|636.73|630.73|634.84|628.84|0
1616783400000|2021-03-26 18:30:00|635.31|629.31|634.88|628.88|635.34|629.34|633.39|627.39|0
1616783700000|2021-03-26 18:35:00|634.84|628.84|635.94|629.94|636.54|630.54|634.84|628.84|0
1616784000000|2021-03-26 18:40:00|635.88|629.88|635.31|629.31|636.36|630.36|635.31|629.31|0
1616784300000|2021-03-26 18:45:00|635.35|629.35|632.14|626.14|635.35|629.35|632.14|626.14|0
1616784600000|2021-03-26 18:50:00|632.1|626.1|637.31|631.31|637.52|631.52|631.73|625.73|0
1616784900000|2021-03-26 18:55:00|637.28|631.28|639.32|633.32|639.41|633.41|636.44|630.44|0
1616785200000|2021-03-26 19:00:00|639.38|633.38|636.56|630.56|639.59|633.59|636.56|630.56|0
1616785500000|2021-03-26 19:05:00|636.54|630.54|636.25|630.25|637.91|631.91|636.17|630.17|0
1616785800000|2021-03-26 19:10:00|636.3|630.3|637.75|631.75|638.04|632.04|635.97|629.97|0
1616786100000|2021-03-26 19:15:00|637.65|631.65|639.82|633.82|640.09|634.09|637.56|631.56|0
1616786400000|2021-03-26 19:20:00|639.83|633.83|639.68|633.68|640.66|634.66|639.55|633.55|0
1616786700000|2021-03-26 19:25:00|639.61|633.61|642.13|636.13|642.22|636.22|639.27|633.27|0
1616787000000|2021-03-26 19:30:00|642.12|636.12|641.53|635.53|643.06|637.06|641.4|635.4|0
1616787300000|2021-03-26 19:35:00|641.45|635.45|641.9|635.9|642.25|636.25|641.09|635.09|0
1616787600000|2021-03-26 19:40:00|641.89|635.89|641.84|635.84|642.03|636.03|640.92|634.92|0
1616787900000|2021-03-26 19:45:00|641.96|635.96|643.8|637.8|643.8|637.8|641.45|635.45|0
1616788200000|2021-03-26 19:50:00|643.88|637.88|644.17|638.17|644.34|638.34|643.58|637.58|0
1616788500000|2021-03-26 19:55:00|644.16|638.16|646.05|640.05|646.08|640.08|644.16|638.16|0
1616788800000|2021-03-26 20:00:00|643.05|643.05|643.05|643.05|643.05|643.05|643.05|643.05|0
1617024600000|2021-03-29 13:30:00|646.65|640.65|644.55|638.55|646.65|640.65|643.37|637.37|0
1617024900000|2021-03-29 13:35:00|644.56|638.56|652.08|646.08|652.08|646.08|641.96|635.96|0
1617025200000|2021-03-29 13:40:00|652.07|646.07|652.81|646.81|657.37|651.37|651.74|645.74|0
1617025500000|2021-03-29 13:45:00|652.25|646.25|655.79|649.79|657.05|651.05|651.78|645.78|0
1617025800000|2021-03-29 13:50:00|655.87|649.87|659.31|653.31|660.36|654.36|655.51|649.51|0
1617026100000|2021-03-29 13:55:00|658.78|652.78|652.37|646.37|658.78|652.78|652.04|646.04|0
1617026400000|2021-03-29 14:00:00|652.07|646.07|652.85|646.85|654.71|648.71|650.66|644.66|0
1617026700000|2021-03-29 14:05:00|652.97|646.97|646.48|640.48|653.1|647.1|645.83|639.83|0
1617027000000|2021-03-29 14:10:00|646.44|640.44|649.17|643.17|650.04|644.04|646.32|640.32|0
1617027300000|2021-03-29 14:15:00|649.04|643.04|650.25|644.25|650.47|644.47|647.44|641.44|0
1617027600000|2021-03-29 14:20:00|650.21|644.21|648.17|642.17|650.3|644.3|647.35|641.35|0
1617027900000|2021-03-29 14:25:00|648.21|642.21|646.68|640.68|648.32|642.32|646.61|640.61|0
1617028200000|2021-03-29 14:30:00|646.66|640.66|643.62|637.62|647.21|641.21|643.62|637.62|0
1617028500000|2021-03-29 14:35:00|643.4|637.4|644.51|638.51|646.53|640.53|643.17|637.17|0
1617028800000|2021-03-29 14:40:00|644.53|638.53|645.13|639.13|645.2|639.2|643.59|637.59|0
1617029100000|2021-03-29 14:45:00|645.1|639.1|643.57|637.57|645.32|639.32|643.57|637.57|0
1617029400000|2021-03-29 14:50:00|643.58|637.58|642.01|636.01|643.66|637.66|641.62|635.62|0
1617029700000|2021-03-29 14:55:00|641.8|635.8|639.33|633.33|641.8|635.8|639.33|633.33|0
1617030000000|2021-03-29 15:00:00|639.27|633.27|640.78|634.78|640.79|634.79|638.26|632.26|0
1617030300000|2021-03-29 15:05:00|640.57|634.57|640.59|634.59|640.99|634.99|639.57|633.57|0
1617030600000|2021-03-29 15:10:00|640.67|634.67|638.62|632.62|641.32|635.32|638.17|632.17|0
1617030900000|2021-03-29 15:15:00|638.74|632.74|637.74|631.74|639.24|633.24|637.42|631.42|0
1617031200000|2021-03-29 15:20:00|637.75|631.75|637.26|631.26|638.3|632.3|636.96|630.96|0
1617031500000|2021-03-29 15:25:00|637.22|631.22|638.66|632.66|638.72|632.72|637.22|631.22|0
1617031800000|2021-03-29 15:30:00|638.65|632.65|639.77|633.77|639.91|633.91|637.08|631.08|0
1617032100000|2021-03-29 15:35:00|639.73|633.73|639.55|633.55|640.47|634.47|639.15|633.15|0
1617032400000|2021-03-29 15:40:00|639.52|633.52|641.4|635.4|641.63|635.63|639.52|633.52|0
1617032700000|2021-03-29 15:45:00|641.13|635.13|641.29|635.29|641.52|635.52|640.43|634.43|0
1617033000000|2021-03-29 15:50:00|641.06|635.06|643.99|637.99|643.99|637.99|640.59|634.59|0
1617033300000|2021-03-29 15:55:00|643.98|637.98|643.37|637.37|644.37|638.37|643.08|637.08|0
1617033600000|2021-03-29 16:00:00|643.4|637.4|642.72|636.72|644.43|638.43|642.72|636.72|0
1617033900000|2021-03-29 16:05:00|642.69|636.69|640.17|634.17|642.93|636.93|639.51|633.51|0
1617034200000|2021-03-29 16:10:00|640.14|634.14|639.35|633.35|640.14|634.14|638.73|632.73|0
1617034500000|2021-03-29 16:15:00|639.43|633.43|638.25|632.25|639.67|633.67|638.02|632.02|0
1617034800000|2021-03-29 16:20:00|638.06|632.06|638.38|632.38|638.43|632.43|637.69|631.69|0
1617035100000|2021-03-29 16:25:00|638.34|632.34|640.95|634.95|641.12|635.12|638.34|632.34|0
1617035400000|2021-03-29 16:30:00|640.96|634.96|641.75|635.75|641.88|635.88|640.77|634.77|0
1617035700000|2021-03-29 16:35:00|641.78|635.78|641.84|635.84|642.02|636.02|641.02|635.02|0
1617036000000|2021-03-29 16:40:00|641.83|635.83|642.62|636.62|642.82|636.82|641.27|635.27|0
1617036300000|2021-03-29 16:45:00|642.53|636.53|640.97|634.97|642.88|636.88|640.93|634.93|0
1617036600000|2021-03-29 16:50:00|641|635|642.31|636.31|642.32|636.32|640.5|634.5|0
1617036900000|2021-03-29 16:55:00|642.32|636.32|643.6|637.6|643.61|637.61|642.31|636.31|0
1617037200000|2021-03-29 17:00:00|643.64|637.64|644.77|638.77|645.2|639.2|643.64|637.64|0
1617037500000|2021-03-29 17:05:00|644.73|638.73|644.37|638.37|644.98|638.98|643.91|637.91|0
1617037800000|2021-03-29 17:10:00|644.28|638.28|643.08|637.08|644.37|638.37|642.8|636.8|0
1617038100000|2021-03-29 17:15:00|643.1|637.1|642.72|636.72|643.36|637.36|642.13|636.13|0
1617038400000|2021-03-29 17:20:00|642.76|636.76|642.86|636.86|643.09|637.09|642.3|636.3|0
1617038700000|2021-03-29 17:25:00|642.84|636.84|641.25|635.25|643.07|637.07|641.12|635.12|0
1617039000000|2021-03-29 17:30:00|641.26|635.26|643.53|637.53|643.6|637.6|641.24|635.24|0
1617039300000|2021-03-29 17:35:00|643.59|637.59|642.06|636.06|643.59|637.59|641.91|635.91|0
1617039600000|2021-03-29 17:40:00|642.07|636.07|640.78|634.78|642.15|636.15|640.62|634.62|0
1617039900000|2021-03-29 17:45:00|640.76|634.76|640.81|634.81|641.37|635.37|640.16|634.16|0
1617040200000|2021-03-29 17:50:00|640.84|634.84|639.47|633.47|641.15|635.15|639.47|633.47|0
1617040500000|2021-03-29 17:55:00|639.46|633.46|638.88|632.88|639.46|633.46|638.64|632.64|0
1617040800000|2021-03-29 18:00:00|638.89|632.89|638.26|632.26|638.89|632.89|637.65|631.65|0
1617041100000|2021-03-29 18:05:00|638.3|632.3|638.33|632.33|638.73|632.73|638.16|632.16|0
1617041400000|2021-03-29 18:10:00|638.32|632.32|639.85|633.85|639.86|633.86|637.33|631.33|0
1617041700000|2021-03-29 18:15:00|639.81|633.81|638.2|632.2|639.81|633.81|637.87|631.87|0
1617042000000|2021-03-29 18:20:00|638.21|632.21|637.75|631.75|638.33|632.33|637.39|631.39|0
1617042300000|2021-03-29 18:25:00|637.68|631.68|638.21|632.21|638.59|632.59|637.52|631.52|0
1617042600000|2021-03-29 18:30:00|638.26|632.26|635.58|629.58|638.26|632.26|635.58|629.58|0
1617042900000|2021-03-29 18:35:00|635.48|629.48|634.25|628.25|635.49|629.49|634.08|628.08|0
1617043200000|2021-03-29 18:40:00|634.26|628.26|634.33|628.33|634.63|628.63|634.06|628.06|0
1617043500000|2021-03-29 18:45:00|634.3|628.3|635.18|629.18|635.92|629.92|634.13|628.13|0
1617043800000|2021-03-29 18:50:00|635.17|629.17|634.85|628.85|635.9|629.9|634.63|628.63|0
1617044100000|2021-03-29 18:55:00|634.84|628.84|634.7|628.7|634.96|628.96|633.76|627.76|0
1617044400000|2021-03-29 19:00:00|634.69|628.69|636.97|630.97|636.97|630.97|634.69|628.69|0
1617044700000|2021-03-29 19:05:00|637|631|637.33|631.33|637.58|631.58|636.22|630.22|0
1617045000000|2021-03-29 19:10:00|637.29|631.29|637.75|631.75|637.94|631.94|636.52|630.52|0
1617045300000|2021-03-29 19:15:00|637.78|631.78|638.78|632.78|639.33|633.33|637.78|631.78|0
1617045600000|2021-03-29 19:20:00|638.72|632.72|639.49|633.49|639.49|633.49|638.31|632.31|0
1617045900000|2021-03-29 19:25:00|639.55|633.55|639.46|633.46|639.94|633.94|639.39|633.39|0
1617046200000|2021-03-29 19:30:00|639.47|633.47|638.4|632.4|639.54|633.54|638.27|632.27|0
1617046500000|2021-03-29 19:35:00|638.44|632.44|638.67|632.67|639.01|633.01|638.35|632.35|0
1617046800000|2021-03-29 19:40:00|638.6|632.6|636.29|630.29|638.64|632.64|636.29|630.29|0
1617047100000|2021-03-29 19:45:00|636.33|630.33|636.74|630.74|637.29|631.29|635.92|629.92|0
1617047400000|2021-03-29 19:50:00|636.45|630.45|635.37|629.37|636.46|630.46|635.1|629.1|0
1617047700000|2021-03-29 19:55:00|635.39|629.39|635.28|629.28|636.08|630.08|635.09|629.09|0
1617111000000|2021-03-30 13:30:00|632.14|626.14|632.53|626.53|633.77|627.77|631.15|625.15|0
1617111300000|2021-03-30 13:35:00|632.96|626.96|634.76|628.76|635.37|629.37|631.61|625.61|0
1617111600000|2021-03-30 13:40:00|634.77|628.77|628.54|622.54|636.27|630.27|628.35|622.35|0
1617111900000|2021-03-30 13:45:00|628.55|622.55|627.87|621.87|629.87|623.87|627.07|621.07|0
1617112200000|2021-03-30 13:50:00|627.89|621.89|627.45|621.45|628.37|622.37|624.69|618.69|0
1617112500000|2021-03-30 13:55:00|627.58|621.58|629.2|623.2|629.31|623.31|626.61|620.61|0
1617112800000|2021-03-30 14:00:00|629.08|623.08|630.47|624.47|631.16|625.16|628.78|622.78|0
1617113100000|2021-03-30 14:05:00|630.54|624.54|633.86|627.86|633.94|627.94|630.39|624.39|0
1617113400000|2021-03-30 14:10:00|633.94|627.94|634.45|628.45|635.31|629.31|633.02|627.02|0
1617113700000|2021-03-30 14:15:00|634.49|628.49|631.2|625.2|634.61|628.61|630.83|624.83|0
1617114000000|2021-03-30 14:20:00|631.13|625.13|629.87|623.87|631.16|625.16|629.2|623.2|0
1617114300000|2021-03-30 14:25:00|629.88|623.88|632.14|626.14|632.43|626.43|629.88|623.88|0
1617114600000|2021-03-30 14:30:00|632.23|626.23|633.43|627.43|633.6|627.6|632.23|626.23|0
1617114900000|2021-03-30 14:35:00|633.45|627.45|632.56|626.56|633.82|627.82|632.38|626.38|0
1617115200000|2021-03-30 14:40:00|632.57|626.57|635.54|629.54|635.88|629.88|632.46|626.46|0
1617115500000|2021-03-30 14:45:00|635.55|629.55|637.47|631.47|637.48|631.48|634.86|628.86|0
1617115800000|2021-03-30 14:50:00|637.87|631.87|638.11|632.11|639.32|633.32|636.95|630.95|0
1617116100000|2021-03-30 14:55:00|638.13|632.13|639.5|633.5|639.5|633.5|637.46|631.46|0
1617116400000|2021-03-30 15:00:00|639.56|633.56|642.52|636.52|642.74|636.74|639.56|633.56|0
1617116700000|2021-03-30 15:05:00|642.54|636.54|644.41|638.41|644.49|638.49|642.17|636.17|0
1617117000000|2021-03-30 15:10:00|644.4|638.4|644.37|638.37|645.06|639.06|643.57|637.57|0
1617117300000|2021-03-30 15:15:00|644.4|638.4|643.57|637.57|644.51|638.51|642.16|636.16|0
1617117600000|2021-03-30 15:20:00|643.24|637.24|640.96|634.96|643.44|637.44|640.9|634.9|0
1617117900000|2021-03-30 15:25:00|640.98|634.98|640.74|634.74|642.16|636.16|640.68|634.68|0
1617118200000|2021-03-30 15:30:00|640.7|634.7|643.49|637.49|643.76|637.76|640.4|634.4|0
1617118500000|2021-03-30 15:35:00|643.48|637.48|643.94|637.94|644.75|638.75|643.44|637.44|0
1617118800000|2021-03-30 15:40:00|644.02|638.02|644.07|638.07|644.45|638.45|643.55|637.55|0
1617119100000|2021-03-30 15:45:00|644.08|638.08|642.65|636.65|644.13|638.13|642.18|636.18|0
1617119400000|2021-03-30 15:50:00|642.66|636.66|640.24|634.24|642.76|636.76|639.82|633.82|0
1617119700000|2021-03-30 15:55:00|640.18|634.18|640.17|634.17|640.61|634.61|639.91|633.91|0
1617120000000|2021-03-30 16:00:00|640.21|634.21|639.74|633.74|640.24|634.24|638.84|632.84|0
1617120300000|2021-03-30 16:05:00|639.73|633.73|640.56|634.56|640.6|634.6|639.73|633.73|0
1617120600000|2021-03-30 16:10:00|640.61|634.61|640.98|634.98|640.98|634.98|639.66|633.66|0
1617120900000|2021-03-30 16:15:00|641.06|635.06|640.1|634.1|641.36|635.36|640.08|634.08|0
1617121200000|2021-03-30 16:20:00|640.14|634.14|639.93|633.93|640.3|634.3|639.26|633.26|0
1617121500000|2021-03-30 16:25:00|639.96|633.96|641.05|635.05|641.1|635.1|639.95|633.95|0
1617121800000|2021-03-30 16:30:00|641.04|635.04|641.47|635.47|641.71|635.71|641.04|635.04|0
1617122100000|2021-03-30 16:35:00|641.49|635.49|641.84|635.84|641.85|635.85|640.82|634.82|0
1617122400000|2021-03-30 16:40:00|641.88|635.88|640.78|634.78|641.91|635.91|640.67|634.67|0
1617122700000|2021-03-30 16:45:00|640.75|634.75|641.66|635.66|641.66|635.66|640.46|634.46|0
1617123000000|2021-03-30 16:50:00|641.65|635.65|641.38|635.38|642.13|636.13|640.72|634.72|0
1617123300000|2021-03-30 16:55:00|641.37|635.37|641.49|635.49|641.69|635.69|641.11|635.11|0
1617123600000|2021-03-30 17:00:00|641.46|635.46|640.44|634.44|641.46|635.46|640.24|634.24|0
1617123900000|2021-03-30 17:05:00|640.35|634.35|639.23|633.23|640.57|634.57|639.22|633.22|0
1617124200000|2021-03-30 17:10:00|639.18|633.18|640.09|634.09|640.1|634.1|639.15|633.15|0
1617124500000|2021-03-30 17:15:00|640.08|634.08|639.9|633.9|640.08|634.08|639.58|633.58|0
1617124800000|2021-03-30 17:20:00|639.94|633.94|640.41|634.41|640.66|634.66|639.94|633.94|0
1617125100000|2021-03-30 17:25:00|640.34|634.34|639.45|633.45|640.36|634.36|639.45|633.45|0
1617125400000|2021-03-30 17:30:00|639.44|633.44|637.77|631.77|639.49|633.49|637.69|631.69|0
1617125700000|2021-03-30 17:35:00|637.81|631.81|638.44|632.44|638.49|632.49|637.33|631.33|0
1617126000000|2021-03-30 17:40:00|638.45|632.45|638.34|632.34|638.76|632.76|638.26|632.26|0
1617126300000|2021-03-30 17:45:00|638.25|632.25|638.22|632.22|638.8|632.8|637.93|631.93|0
1617126600000|2021-03-30 17:50:00|638.26|632.26|637.24|631.24|638.26|632.26|637.19|631.19|0
1617126900000|2021-03-30 17:55:00|637.27|631.27|636.48|630.48|637.65|631.65|636.38|630.38|0
1617127200000|2021-03-30 18:00:00|636.47|630.47|636.49|630.49|636.61|630.61|635.23|629.23|0
1617127500000|2021-03-30 18:05:00|636.47|630.47|637.55|631.55|637.71|631.71|636.47|630.47|0
1617127800000|2021-03-30 18:10:00|637.45|631.45|637.46|631.46|637.46|631.46|636.7|630.7|0
1617128100000|2021-03-30 18:15:00|637.47|631.47|637.79|631.79|638.33|632.33|637.34|631.34|0
1617128400000|2021-03-30 18:20:00|637.91|631.91|636.98|630.98|638|632|636.88|630.88|0
1617128700000|2021-03-30 18:25:00|636.95|630.95|637.86|631.86|637.86|631.86|636.95|630.95|0
1617129000000|2021-03-30 18:30:00|637.85|631.85|637.93|631.93|638.59|632.59|637.73|631.73|0
1617129300000|2021-03-30 18:35:00|637.97|631.97|638|632|638.29|632.29|637.39|631.39|0
1617129600000|2021-03-30 18:40:00|638.01|632.01|638.39|632.39|638.69|632.69|637.97|631.97|0
1617129900000|2021-03-30 18:45:00|638.42|632.42|638.55|632.55|638.89|632.89|638.4|632.4|0
1617130200000|2021-03-30 18:50:00|638.61|632.61|639.35|633.35|639.55|633.55|638.61|632.61|0
1617130500000|2021-03-30 18:55:00|639.34|633.34|640.11|634.11|640.24|634.24|639.18|633.18|0
1617130800000|2021-03-30 19:00:00|640.04|634.04|640.76|634.76|640.76|634.76|639.98|633.98|0
1617131100000|2021-03-30 19:05:00|640.72|634.72|642.03|636.03|642.17|636.17|640.67|634.67|0
1617131400000|2021-03-30 19:10:00|642.06|636.06|643.59|637.59|643.83|637.83|641.52|635.52|0
1617131700000|2021-03-30 19:15:00|643.58|637.58|643.07|637.07|644.09|638.09|642.69|636.69|0
1617132000000|2021-03-30 19:20:00|643.11|637.11|643.02|637.02|643.16|637.16|642.54|636.54|0
1617132300000|2021-03-30 19:25:00|643.09|637.09|643.28|637.28|643.37|637.37|642.48|636.48|0
1617132600000|2021-03-30 19:30:00|643.31|637.31|643.72|637.72|643.72|637.72|643.08|637.08|0
1617132900000|2021-03-30 19:35:00|643.7|637.7|643.23|637.23|644.1|638.1|642.84|636.84|0
1617133200000|2021-03-30 19:40:00|643.27|637.27|642.93|636.93|643.34|637.34|642.79|636.79|0
1617133500000|2021-03-30 19:45:00|643.07|637.07|642.92|636.92|643.33|637.33|642.52|636.52|0
1617133800000|2021-03-30 19:50:00|642.77|636.77|643.43|637.43|643.61|637.61|642.09|636.09|0
1617134100000|2021-03-30 19:55:00|643.54|637.54|643.91|637.91|643.93|637.93|642.44|636.44|0
1617197400000|2021-03-31 13:30:00|658.44|652.44|658.79|652.79|659.71|653.71|656.69|650.69|0
1617197700000|2021-03-31 13:35:00|658.88|652.88|659.98|653.98|662.84|656.84|657.79|651.79|0
1617198000000|2021-03-31 13:40:00|659.97|653.97|662.9|656.9|664.23|658.23|659.89|653.89|0
1617198300000|2021-03-31 13:45:00|663.16|657.16|666.49|660.49|669.07|663.07|662.93|656.93|0
1617198600000|2021-03-31 13:50:00|666.6|660.6|666.47|660.47|670.69|664.69|665.39|659.39|0
1617198900000|2021-03-31 13:55:00|666.49|660.49|669.16|663.16|670.42|664.42|666.46|660.46|0
1617199200000|2021-03-31 14:00:00|669.08|663.08|662.71|656.71|669.8|663.8|662.69|656.69|0
1617199500000|2021-03-31 14:05:00|662.68|656.68|665.98|659.98|666.14|660.14|662.53|656.53|0
1617199800000|2021-03-31 14:10:00|665.7|659.7|666.75|660.75|666.79|660.79|663.48|657.48|0
1617200100000|2021-03-31 14:15:00|666.77|660.77|668.22|662.22|668.28|662.28|666.47|660.47|0
1617200400000|2021-03-31 14:20:00|668.18|662.18|666.71|660.71|668.69|662.69|666.65|660.65|0
1617200700000|2021-03-31 14:25:00|666.68|660.68|666.93|660.93|668.32|662.32|666.68|660.68|0
1617201000000|2021-03-31 14:30:00|666.84|660.84|665.02|659.02|667.12|661.12|663.91|657.91|0
1617201300000|2021-03-31 14:35:00|665.01|659.01|665.57|659.57|665.57|659.57|663.07|657.07|0
1617201600000|2021-03-31 14:40:00|665.58|659.58|667.37|661.37|667.89|661.89|665.58|659.58|0
1617201900000|2021-03-31 14:45:00|667.42|661.42|664.46|658.46|667.58|661.58|664.41|658.41|0
1617202200000|2021-03-31 14:50:00|664.45|658.45|663.24|657.24|665.82|659.82|663.17|657.17|0
1617202500000|2021-03-31 14:55:00|663.22|657.22|667.87|661.87|668.67|662.67|663.07|657.07|0
1617202800000|2021-03-31 15:00:00|667.4|661.4|664.29|658.29|667.4|661.4|663.82|657.82|0
1617203100000|2021-03-31 15:05:00|664.39|658.39|664.28|658.28|666.01|660.01|663.55|657.55|0
1617203400000|2021-03-31 15:10:00|664.23|658.23|662.99|656.99|664.6|658.6|662.9|656.9|0
1617203700000|2021-03-31 15:15:00|663.02|657.02|664.79|658.79|664.9|658.9|663.02|657.02|0
1617204000000|2021-03-31 15:20:00|664.8|658.8|664.11|658.11|665.33|659.33|664.01|658.01|0
1617204300000|2021-03-31 15:25:00|663.94|657.94|662.21|656.21|664.07|658.07|661.64|655.64|0
1617204600000|2021-03-31 15:30:00|662.17|656.17|661.09|655.09|662.25|656.25|660.24|654.24|0
1617204900000|2021-03-31 15:35:00|661.1|655.1|662.76|656.76|663.06|657.06|660.94|654.94|0
1617205200000|2021-03-31 15:40:00|662.67|656.67|661.88|655.88|663.28|657.28|661.78|655.78|0
1617205500000|2021-03-31 15:45:00|661.87|655.87|665.04|659.04|665.15|659.15|661.86|655.86|0
1617205800000|2021-03-31 15:50:00|665.09|659.09|665.07|659.07|665.38|659.38|664.7|658.7|0
1617206100000|2021-03-31 15:55:00|665.08|659.08|664.81|658.81|665.14|659.14|664.04|658.04|0
1617206400000|2021-03-31 16:00:00|664.82|658.82|664.49|658.49|664.84|658.84|663.59|657.59|0
1617206700000|2021-03-31 16:05:00|664.51|658.51|662.46|656.46|664.66|658.66|661.92|655.92|0
1617207000000|2021-03-31 16:10:00|662.41|656.41|662.23|656.23|662.49|656.49|661.78|655.78|0
1617207300000|2021-03-31 16:15:00|662.22|656.22|662.28|656.28|662.44|656.44|661.64|655.64|0
1617207600000|2021-03-31 16:20:00|662.27|656.27|660.43|654.43|662.46|656.46|660.17|654.17|0
1617207900000|2021-03-31 16:25:00|660.41|654.41|659.61|653.61|660.95|654.95|659.49|653.49|0
1617208200000|2021-03-31 16:30:00|659.6|653.6|659.03|653.03|660.15|654.15|658.94|652.94|0
1617208500000|2021-03-31 16:35:00|658.98|652.98|658.41|652.41|659.42|653.42|658.16|652.16|0
1617208800000|2021-03-31 16:40:00|658.43|652.43|659.08|653.08|659.25|653.25|658.3|652.3|0
1617209100000|2021-03-31 16:45:00|659.06|653.06|658.57|652.57|659.38|653.38|658.57|652.57|0
1617209400000|2021-03-31 16:50:00|658.47|652.47|657.71|651.71|658.47|652.47|657.63|651.63|0
1617209700000|2021-03-31 16:55:00|657.7|651.7|656.74|650.74|657.84|651.84|656.04|650.04|0
1617210000000|2021-03-31 17:00:00|656.73|650.73|655.76|649.76|656.73|650.73|655.15|649.15|0
1617210300000|2021-03-31 17:05:00|655.92|649.92|656.59|650.59|656.6|650.6|655.71|649.71|0
1617210600000|2021-03-31 17:10:00|656.7|650.7|657.03|651.03|657.38|651.38|656.7|650.7|0
1617210900000|2021-03-31 17:15:00|657.01|651.01|657.58|651.58|658.56|652.56|656.97|650.97|0
1617211200000|2021-03-31 17:20:00|657.6|651.6|656.7|650.7|657.71|651.71|655.98|649.98|0
1617211500000|2021-03-31 17:25:00|656.66|650.66|656.84|650.84|657.25|651.25|656.37|650.37|0
1617211800000|2021-03-31 17:30:00|656.83|650.83|659.52|653.52|659.6|653.6|656.72|650.72|0
1617212100000|2021-03-31 17:35:00|659.55|653.55|659.82|653.82|660.07|654.07|659.07|653.07|0
1617212400000|2021-03-31 17:40:00|659.7|653.7|658.09|652.09|660.1|654.1|658|652|0
1617212700000|2021-03-31 17:45:00|658.07|652.07|657.9|651.9|658.84|652.84|657.71|651.71|0
1617213000000|2021-03-31 17:50:00|657.85|651.85|657.16|651.16|658.06|652.06|657.11|651.11|0
1617213300000|2021-03-31 17:55:00|657.13|651.13|657.61|651.61|658.43|652.43|657.12|651.12|0
1617213600000|2021-03-31 18:00:00|657.59|651.59|657.89|651.89|658.37|652.37|657.59|651.59|0
1617213900000|2021-03-31 18:05:00|657.88|651.88|656.48|650.48|657.88|651.88|655.95|649.95|0
1617214200000|2021-03-31 18:10:00|656.58|650.58|655.84|649.84|656.81|650.81|655.23|649.23|0
1617214500000|2021-03-31 18:15:00|655.78|649.78|657.11|651.11|657.43|651.43|655.78|649.78|0
1617214800000|2021-03-31 18:20:00|657.14|651.14|657.74|651.74|657.84|651.84|656.75|650.75|0
1617215100000|2021-03-31 18:25:00|657.72|651.72|659.06|653.06|659.07|653.07|657.7|651.7|0
1617215400000|2021-03-31 18:30:00|659.07|653.07|659.28|653.28|659.67|653.67|659.03|653.03|0
1617215700000|2021-03-31 18:35:00|659.2|653.2|658.94|652.94|659.73|653.73|658.83|652.83|0
1617216000000|2021-03-31 18:40:00|658.93|652.93|660.39|654.39|660.44|654.44|657.81|651.81|0
1617216300000|2021-03-31 18:45:00|660.48|654.48|660.63|654.63|661.58|655.58|660.35|654.35|0
1617216600000|2021-03-31 18:50:00|660.64|654.64|660.75|654.75|661.09|655.09|660.56|654.56|0
1617216900000|2021-03-31 18:55:00|660.79|654.79|659.08|653.08|660.8|654.8|658.97|652.97|0
1617217200000|2021-03-31 19:00:00|659.02|653.02|658.66|652.66|659.39|653.39|658.57|652.57|0
1617217500000|2021-03-31 19:05:00|658.65|652.65|659.32|653.32|659.45|653.45|658.41|652.41|0
1617217800000|2021-03-31 19:10:00|659.34|653.34|658.59|652.59|659.4|653.4|658.23|652.23|0
1617218100000|2021-03-31 19:15:00|658.6|652.6|658.36|652.36|659.4|653.4|658.35|652.35|0
1617218400000|2021-03-31 19:20:00|658.31|652.31|659.33|653.33|659.33|653.33|658.31|652.31|0
1617218700000|2021-03-31 19:25:00|659.36|653.36|657.9|651.9|659.36|653.36|657.9|651.9|0
1617219000000|2021-03-31 19:30:00|657.94|651.94|658.31|652.31|659.29|653.29|657.94|651.94|0
1617219300000|2021-03-31 19:35:00|658.32|652.32|657.03|651.03|658.32|652.32|656.83|650.83|0
1617219600000|2021-03-31 19:40:00|656.87|650.87|655.94|649.94|656.87|650.87|655.73|649.73|0
1617219900000|2021-03-31 19:45:00|655.91|649.91|655.8|649.8|656.43|650.43|655.65|649.65|0
1617220200000|2021-03-31 19:50:00|655.85|649.85|655.94|649.94|656.43|650.43|655.49|649.49|0
1617220500000|2021-03-31 19:55:00|655.97|649.97|654.97|648.97|656.73|650.73|654.63|648.63|0
1617283800000|2021-04-01 13:30:00|666.26|660.26|663.82|657.82|666.26|660.26|663.8|657.8|0
1617284100000|2021-04-01 13:35:00|663.86|657.86|666.77|660.77|668.15|662.15|663|657|0
1617284400000|2021-04-01 13:40:00|666.75|660.75|668.97|662.97|670.38|664.38|666.58|660.58|0
1617284700000|2021-04-01 13:45:00|668.96|662.96|672.22|666.22|673.13|667.13|668.42|662.42|0
1617285000000|2021-04-01 13:50:00|672.19|666.19|668.7|662.7|672.19|666.19|668.16|662.16|0
1617285300000|2021-04-01 13:55:00|668.64|662.64|668.23|662.23|669.84|663.84|667.79|661.79|0
1617285600000|2021-04-01 14:00:00|668.3|662.3|665.21|659.21|668.67|662.67|665.02|659.02|0
1617285900000|2021-04-01 14:05:00|665.16|659.16|666.76|660.76|667.4|661.4|664.38|658.38|0
1617286200000|2021-04-01 14:10:00|666.75|660.75|665.95|659.95|667.05|661.05|665.63|659.63|0
1617286500000|2021-04-01 14:15:00|666|660|667.1|661.1|668.81|662.81|665.9|659.9|0
1617286800000|2021-04-01 14:20:00|667.07|661.07|665.92|659.92|667.12|661.12|665.74|659.74|0
1617287100000|2021-04-01 14:25:00|665.91|659.91|665.32|659.32|665.95|659.95|664.86|658.86|0
1617287400000|2021-04-01 14:30:00|664.83|658.83|663.73|657.73|665.54|659.54|662.96|656.96|0
1617287700000|2021-04-01 14:35:00|663.75|657.75|664.62|658.62|665.32|659.32|663.41|657.41|0
1617288000000|2021-04-01 14:40:00|664.59|658.59|666.63|660.63|666.95|660.95|664.4|658.4|0
1617288300000|2021-04-01 14:45:00|666.64|660.64|665.94|659.94|667.06|661.06|665.94|659.94|0
1617288600000|2021-04-01 14:50:00|665.76|659.76|664.68|658.68|667.36|661.36|664.68|658.68|0
1617288900000|2021-04-01 14:55:00|664.66|658.66|663.54|657.54|664.66|658.66|662.89|656.89|0
1617289200000|2021-04-01 15:00:00|663.7|657.7|663.85|657.85|664.47|658.47|663.12|657.12|0
1617289500000|2021-04-01 15:05:00|663.86|657.86|659.94|653.94|663.88|657.88|659.85|653.85|0
1617289800000|2021-04-01 15:10:00|659.84|653.84|659.81|653.81|660.68|654.68|659.16|653.16|0
1617290100000|2021-04-01 15:15:00|659.77|653.77|657.89|651.89|660.16|654.16|657.69|651.69|0
1617290400000|2021-04-01 15:20:00|657.97|651.97|657.7|651.7|659.44|653.44|657.53|651.53|0
1617290700000|2021-04-01 15:25:00|657.69|651.69|657.86|651.86|657.98|651.98|656.73|650.73|0
1617291000000|2021-04-01 15:30:00|657.91|651.91|658.54|652.54|659.1|653.1|657.76|651.76|0
1617291300000|2021-04-01 15:35:00|658.51|652.51|658.36|652.36|659.14|653.14|657.81|651.81|0
1617291600000|2021-04-01 15:40:00|658.37|652.37|656.51|650.51|658.55|652.55|656.36|650.36|0
1617291900000|2021-04-01 15:45:00|656.52|650.52|657.44|651.44|657.88|651.88|656.52|650.52|0
1617292200000|2021-04-01 15:50:00|657.45|651.45|656.08|650.08|657.66|651.66|656.08|650.08|0
1617292500000|2021-04-01 15:55:00|656.11|650.11|655.44|649.44|656.75|650.75|655.44|649.44|0
1617292800000|2021-04-01 16:00:00|655.49|649.49|655.81|649.81|656.63|650.63|655.49|649.49|0
1617293100000|2021-04-01 16:05:00|655.91|649.91|656.47|650.47|656.58|650.58|655.79|649.79|0
1617293400000|2021-04-01 16:10:00|656.43|650.43|656.76|650.76|657.02|651.02|655.98|649.98|0
1617293700000|2021-04-01 16:15:00|656.78|650.78|656.9|650.9|657.08|651.08|656.16|650.16|0
1617294000000|2021-04-01 16:20:00|656.94|650.94|656.96|650.96|657.01|651.01|655.65|649.65|0
1617294300000|2021-04-01 16:25:00|656.98|650.98|657.04|651.04|657.32|651.32|656.47|650.47|0
1617294600000|2021-04-01 16:30:00|657.06|651.06|656.18|650.18|657.7|651.7|656.18|650.18|0
1617294900000|2021-04-01 16:35:00|656.16|650.16|656.2|650.2|656.3|650.3|655.34|649.34|0
1617295200000|2021-04-01 16:40:00|656.18|650.18|655.84|649.84|656.3|650.3|655.73|649.73|0
1617295500000|2021-04-01 16:45:00|655.82|649.82|655.38|649.38|656.16|650.16|655.25|649.25|0
1617295800000|2021-04-01 16:50:00|655.37|649.37|655.83|649.83|656.3|650.3|655.27|649.27|0
1617296100000|2021-04-01 16:55:00|655.84|649.84|655.84|649.84|656.18|650.18|655.44|649.44|0
1617296400000|2021-04-01 17:00:00|655.85|649.85|655.53|649.53|656.13|650.13|655.53|649.53|0
1617296700000|2021-04-01 17:05:00|655.38|649.38|656|650|656.03|650.03|654.86|648.86|0
1617297000000|2021-04-01 17:10:00|655.97|649.97|655.68|649.68|655.98|649.98|655.22|649.22|0
1617297300000|2021-04-01 17:15:00|655.69|649.69|654.98|648.98|656.07|650.07|654.12|648.12|0
1617297600000|2021-04-01 17:20:00|655|649|654.08|648.08|655.21|649.21|653.98|647.98|0
1617297900000|2021-04-01 17:25:00|654.16|648.16|652.81|646.81|654.24|648.24|652.68|646.68|0
1617298200000|2021-04-01 17:30:00|652.86|646.86|653.94|647.94|654.11|648.11|652.82|646.82|0
1617298500000|2021-04-01 17:35:00|653.98|647.98|654.82|648.82|655.1|649.1|653.94|647.94|0
1617298800000|2021-04-01 17:40:00|654.83|648.83|655.94|649.94|655.94|649.94|654.57|648.57|0
1617299100000|2021-04-01 17:45:00|655.87|649.87|654.01|648.01|656.17|650.17|653.86|647.86|0
1617299400000|2021-04-01 17:50:00|654.05|648.05|654.08|648.08|654.33|648.33|653.58|647.58|0
1617299700000|2021-04-01 17:55:00|654.12|648.12|654|648|654.33|648.33|653.64|647.64|0
1617300000000|2021-04-01 18:00:00|653.98|647.98|653.86|647.86|654.15|648.15|653.73|647.73|0
1617300300000|2021-04-01 18:05:00|653.78|647.78|653.14|647.14|653.94|647.94|652.96|646.96|0
1617300600000|2021-04-01 18:10:00|653.15|647.15|655.3|649.3|655.35|649.35|653.14|647.14|0
1617300900000|2021-04-01 18:15:00|655.21|649.21|654.52|648.52|655.22|649.22|654.32|648.32|0
1617301200000|2021-04-01 18:20:00|654.48|648.48|655.41|649.41|655.48|649.48|654.21|648.21|0
1617301500000|2021-04-01 18:25:00|655.38|649.38|655.99|649.99|655.99|649.99|654.9|648.9|0
1617301800000|2021-04-01 18:30:00|655.97|649.97|656.34|650.34|656.6|650.6|655.87|649.87|0
1617302100000|2021-04-01 18:35:00|656.31|650.31|657.53|651.53|657.58|651.58|656.27|650.27|0
1617302400000|2021-04-01 18:40:00|657.56|651.56|656.28|650.28|657.72|651.72|656.28|650.28|0
1617302700000|2021-04-01 18:45:00|656.3|650.3|656.23|650.23|656.4|650.4|655.81|649.81|0
1617303000000|2021-04-01 18:50:00|656.24|650.24|654.56|648.56|656.24|650.24|654.52|648.52|0
1617303300000|2021-04-01 18:55:00|654.49|648.49|654.66|648.66|655.04|649.04|654.49|648.49|0
1617303600000|2021-04-01 19:00:00|654.51|648.51|653.97|647.97|654.63|648.63|653.89|647.89|0
1617303900000|2021-04-01 19:05:00|654|648|654.48|648.48|654.67|648.67|653.55|647.55|0
1617304200000|2021-04-01 19:10:00|654.44|648.44|653.62|647.62|654.46|648.46|653.48|647.48|0
1617304500000|2021-04-01 19:15:00|653.66|647.66|654.35|648.35|654.42|648.42|653.66|647.66|0
1617304800000|2021-04-01 19:20:00|654.31|648.31|654.15|648.15|654.69|648.69|654.1|648.1|0
1617305100000|2021-04-01 19:25:00|654.14|648.14|654.76|648.76|654.88|648.88|654.14|648.14|0
1617305400000|2021-04-01 19:30:00|654.79|648.79|655.04|649.04|655.35|649.35|654.79|648.79|0
1617305700000|2021-04-01 19:35:00|655.02|649.02|655.05|649.05|655.49|649.49|654.9|648.9|0
1617306000000|2021-04-01 19:40:00|655.1|649.1|654.41|648.41|655.22|649.22|654.34|648.34|0
1617306300000|2021-04-01 19:45:00|654.5|648.5|654.62|648.62|654.66|648.66|654.29|648.29|0
1617306600000|2021-04-01 19:50:00|654.66|648.66|654.52|648.52|654.98|648.98|654.36|648.36|0
1617306900000|2021-04-01 19:55:00|654.55|648.55|654.86|648.86|654.96|648.96|654.08|648.08|0
1617307200000|2021-04-01 20:00:00|651.86|651.86|651.86|651.86|651.86|651.86|651.86|651.86|0
1617633000000|2021-04-05 14:30:00|657.87|651.87|657.58|651.58|658.83|652.83|657.04|651.04|0
1617633300000|2021-04-05 14:35:00|657.52|651.52|656.28|650.28|657.52|651.52|655.21|649.21|0
1617633600000|2021-04-05 14:40:00|656.27|650.27|656.14|650.14|656.39|650.39|655.43|649.43|0
1617633900000|2021-04-05 14:45:00|656.15|650.15|656.18|650.18|656.31|650.31|655.28|649.28|0
1617634200000|2021-04-05 14:50:00|656.13|650.13|654.64|648.64|656.35|650.35|654.58|648.58|0
1617634500000|2021-04-05 14:55:00|654.63|648.63|654.27|648.27|654.92|648.92|653.82|647.82|0
1617634800000|2021-04-05 15:00:00|654.28|648.28|654.26|648.26|654.53|648.53|653.74|647.74|0
1617635100000|2021-04-05 15:05:00|654.27|648.27|653.74|647.74|654.59|648.59|653.52|647.52|0
1617635400000|2021-04-05 15:10:00|653.73|647.73|654.52|648.52|654.52|648.52|653.5|647.5|0
1617635700000|2021-04-05 15:15:00|654.51|648.51|654.72|648.72|654.94|648.94|654.44|648.44|0
1617636000000|2021-04-05 15:20:00|654.75|648.75|654.35|648.35|654.79|648.79|654.08|648.08|0
1617636300000|2021-04-05 15:25:00|654.33|648.33|654.52|648.52|654.61|648.61|654.03|648.03|0
1617636600000|2021-04-05 15:30:00|654.53|648.53|655.51|649.51|655.58|649.58|654.4|648.4|0
1617636900000|2021-04-05 15:35:00|655.74|649.74|656.52|650.52|657.45|651.45|655.73|649.73|0
1617637200000|2021-04-05 15:40:00|656.4|650.4|655.54|649.54|656.4|650.4|655.49|649.49|0
1617637500000|2021-04-05 15:45:00|655.55|649.55|654.23|648.23|655.55|649.55|654.23|648.23|0
1617637800000|2021-04-05 15:50:00|654.09|648.09|651.85|645.85|654.14|648.14|651.73|645.73|0
1617638100000|2021-04-05 15:55:00|651.87|645.87|651.36|645.36|652|646|651.34|645.34|0
1617638400000|2021-04-05 16:00:00|651.35|645.35|652.31|646.31|652.32|646.32|650.89|644.89|0
1617638700000|2021-04-05 16:05:00|652.28|646.28|651.23|645.23|652.28|646.28|650.78|644.78|0
1617639000000|2021-04-05 16:10:00|651.4|645.4|649.82|643.82|651.4|645.4|649.65|643.65|0
1617639300000|2021-04-05 16:15:00|649.85|643.85|649.46|643.46|650.27|644.27|649.19|643.19|0
1617639600000|2021-04-05 16:20:00|649.43|643.43|649.27|643.27|649.64|643.64|649.05|643.05|0
1617639900000|2021-04-05 16:25:00|649.3|643.3|650.17|644.17|650.29|644.29|649.11|643.11|0
1617640200000|2021-04-05 16:30:00|650.07|644.07|649.35|643.35|650.2|644.2|648.65|642.65|0
1617640500000|2021-04-05 16:35:00|649.36|643.36|648.26|642.26|649.36|643.36|648.25|642.25|0
1617640800000|2021-04-05 16:40:00|648.23|642.23|648.77|642.77|648.8|642.8|648.23|642.23|0
1617641100000|2021-04-05 16:45:00|648.79|642.79|649.24|643.24|649.32|643.32|648.69|642.69|0
1617641400000|2021-04-05 16:50:00|649.23|643.23|648.82|642.82|649.23|643.23|648.53|642.53|0
1617641700000|2021-04-05 16:55:00|648.75|642.75|648.88|642.88|648.89|642.89|648.18|642.18|0
1617642000000|2021-04-05 17:00:00|648.85|642.85|648.99|642.99|648.99|642.99|648.31|642.31|0
1617642300000|2021-04-05 17:05:00|648.92|642.92|650.32|644.32|650.32|644.32|648.82|642.82|0
1617642600000|2021-04-05 17:10:00|650.33|644.33|650.21|644.21|650.51|644.51|650.05|644.05|0
1617642900000|2021-04-05 17:15:00|650.22|644.22|650.24|644.24|650.65|644.65|649.94|643.94|0
1617643200000|2021-04-05 17:20:00|650.17|644.17|650.64|644.64|650.64|644.64|650.03|644.03|0
1617643500000|2021-04-05 17:25:00|650.61|644.61|650.71|644.71|651.03|645.03|650.5|644.5|0
1617643800000|2021-04-05 17:30:00|650.69|644.69|650.62|644.62|650.77|644.77|650.24|644.24|0
1617644100000|2021-04-05 17:35:00|650.63|644.63|649.99|643.99|650.63|644.63|649.84|643.84|0
1617644400000|2021-04-05 17:40:00|649.96|643.96|649.72|643.72|650.23|644.23|649.5|643.5|0
1617644700000|2021-04-05 17:45:00|649.73|643.73|651.2|645.2|651.2|645.2|649.72|643.72|0
1617645000000|2021-04-05 17:50:00|651.28|645.28|652.11|646.11|652.4|646.4|651.28|645.28|0
1617645300000|2021-04-05 17:55:00|652.06|646.06|652.18|646.18|652.2|646.2|651.73|645.73|0
1617645600000|2021-04-05 18:00:00|652.15|646.15|651.71|645.71|652.58|646.58|651.68|645.68|0
1617645900000|2021-04-05 18:05:00|651.78|645.78|652.61|646.61|652.65|646.65|651.78|645.78|0
1617646200000|2021-04-05 18:10:00|652.64|646.64|653.42|647.42|653.61|647.61|652.53|646.53|0
1617646500000|2021-04-05 18:15:00|653.41|647.41|653.26|647.26|653.43|647.43|653.04|647.04|0
1617646800000|2021-04-05 18:20:00|653.27|647.27|653.97|647.97|654.57|648.57|653.26|647.26|0
1617647100000|2021-04-05 18:25:00|653.99|647.99|654.75|648.75|654.85|648.85|653.81|647.81|0
1617647400000|2021-04-05 18:30:00|654.74|648.74|654.5|648.5|655.09|649.09|654.5|648.5|0
1617647700000|2021-04-05 18:35:00|654.48|648.48|653.58|647.58|654.83|648.83|653.51|647.51|0
1617648000000|2021-04-05 18:40:00|653.57|647.57|653.97|647.97|654.31|648.31|653.43|647.43|0
1617648300000|2021-04-05 18:45:00|653.98|647.98|654.77|648.77|654.86|648.86|653.64|647.64|0
1617648600000|2021-04-05 18:50:00|654.86|648.86|655.95|649.95|656.09|650.09|654.84|648.84|0
1617648900000|2021-04-05 18:55:00|655.94|649.94|655.93|649.93|656.07|650.07|655.41|649.41|0
1617649200000|2021-04-05 19:00:00|655.94|649.94|655.44|649.44|656.26|650.26|655.42|649.42|0
1617649500000|2021-04-05 19:05:00|655.42|649.42|655.57|649.57|655.66|649.66|654.99|648.99|0
1617649800000|2021-04-05 19:10:00|655.6|649.6|655.03|649.03|655.66|649.66|655.03|649.03|0
1617650100000|2021-04-05 19:15:00|655.06|649.06|655.45|649.45|655.6|649.6|655.06|649.06|0
1617650400000|2021-04-05 19:20:00|655.48|649.48|655.57|649.57|656.09|650.09|655.45|649.45|0
1617650700000|2021-04-05 19:25:00|655.59|649.59|655.01|649.01|655.59|649.59|654.96|648.96|0
1617651000000|2021-04-05 19:30:00|654.83|648.83|653.76|647.76|655.13|649.13|653.73|647.73|0
1617651300000|2021-04-05 19:35:00|653.73|647.73|653.51|647.51|653.94|647.94|653.19|647.19|0
1617651600000|2021-04-05 19:40:00|653.62|647.62|654.68|648.68|654.77|648.77|653.62|647.62|0
1617651900000|2021-04-05 19:45:00|654.46|648.46|654.46|648.46|654.65|648.65|654.36|648.36|0
1617652200000|2021-04-05 19:50:00|654.47|648.47|655.14|649.14|655.36|649.36|654.17|648.17|0
1617652500000|2021-04-05 19:55:00|655.16|649.16|655.12|649.12|655.55|649.55|654.82|648.82|0
1617652800000|2021-04-05 20:00:00|652.12|652.12|652.12|652.12|652.12|652.12|652.12|652.12|0
1617719400000|2021-04-06 14:30:00|642.48|636.48|642|636|642.75|636.75|641.29|635.29|0
1617719700000|2021-04-06 14:35:00|642.1|636.1|642.94|636.94|643.13|637.13|642.08|636.08|0
1617720000000|2021-04-06 14:40:00|642.99|636.99|645.19|639.19|645.24|639.24|642.69|636.69|0
1617720300000|2021-04-06 14:45:00|645.2|639.2|645.16|639.16|645.55|639.55|644.22|638.22|0
1617720600000|2021-04-06 14:50:00|645.12|639.12|644.55|638.55|645.18|639.18|644.27|638.27|0
1617720900000|2021-04-06 14:55:00|644.56|638.56|644.26|638.26|645.02|639.02|644.22|638.22|0
1617721200000|2021-04-06 15:00:00|644.3|638.3|642.85|636.85|644.34|638.34|642.56|636.56|0
1617721500000|2021-04-06 15:05:00|642.75|636.75|643.21|637.21|643.21|637.21|641.83|635.83|0
1617721800000|2021-04-06 15:10:00|643.2|637.2|643.25|637.25|643.59|637.59|642.95|636.95|0
1617722100000|2021-04-06 15:15:00|643.21|637.21|643.91|637.91|643.96|637.96|642.76|636.76|0
1617722400000|2021-04-06 15:20:00|643.83|637.83|643.79|637.79|644.32|638.32|643.09|637.09|0
1617722700000|2021-04-06 15:25:00|643.8|637.8|643.55|637.55|644.06|638.06|643.16|637.16|0
1617723000000|2021-04-06 15:30:00|643.61|637.61|643.85|637.85|644.05|638.05|643.44|637.44|0
1617723300000|2021-04-06 15:35:00|643.9|637.9|644.77|638.77|645.06|639.06|643.9|637.9|0
1617723600000|2021-04-06 15:40:00|644.79|638.79|645.9|639.9|646.32|640.32|644.57|638.57|0
1617723900000|2021-04-06 15:45:00|645.91|639.91|646.23|640.23|646.38|640.38|645.8|639.8|0
1617724200000|2021-04-06 15:50:00|646.34|640.34|647.21|641.21|647.21|641.21|646.34|640.34|0
1617724500000|2021-04-06 15:55:00|647.2|641.2|646.5|640.5|647.27|641.27|646.25|640.25|0
1617724800000|2021-04-06 16:00:00|646.51|640.51|646.28|640.28|646.83|640.83|646.04|640.04|0
1617725100000|2021-04-06 16:05:00|646.2|640.2|646|640|646.23|640.23|645.6|639.6|0
1617725400000|2021-04-06 16:10:00|646.02|640.02|645.55|639.55|646.09|640.09|645.38|639.38|0
1617725700000|2021-04-06 16:15:00|645.56|639.56|643.94|637.94|645.56|639.56|643.94|637.94|0
1617726000000|2021-04-06 16:20:00|644.01|638.01|643.74|637.74|644.07|638.07|643.41|637.41|0
1617726300000|2021-04-06 16:25:00|643.75|637.75|643.69|637.69|643.81|637.81|643.28|637.28|0
1617726600000|2021-04-06 16:30:00|643.7|637.7|643.81|637.81|643.84|637.84|643.18|637.18|0
1617726900000|2021-04-06 16:35:00|643.8|637.8|643.6|637.6|643.92|637.92|643.42|637.42|0
1617727200000|2021-04-06 16:40:00|643.56|637.56|643.43|637.43|643.86|637.86|643.32|637.32|0
1617727500000|2021-04-06 16:45:00|643.45|637.45|643.03|637.03|643.59|637.59|642.83|636.83|0
1617727800000|2021-04-06 16:50:00|642.94|636.94|643.97|637.97|643.97|637.97|642.89|636.89|0
1617728100000|2021-04-06 16:55:00|643.98|637.98|643.71|637.71|644.02|638.02|643.66|637.66|0
1617728400000|2021-04-06 17:00:00|643.75|637.75|644.49|638.49|644.59|638.59|643.74|637.74|0
1617728700000|2021-04-06 17:05:00|644.53|638.53|642.68|636.68|644.53|638.53|642.68|636.68|0
1617729000000|2021-04-06 17:10:00|642.59|636.59|640.91|634.91|642.59|636.59|640.82|634.82|0
1617729300000|2021-04-06 17:15:00|640.94|634.94|642.05|636.05|642.17|636.17|640.92|634.92|0
1617729600000|2021-04-06 17:20:00|642.02|636.02|641.53|635.53|642.18|636.18|641.36|635.36|0
1617729900000|2021-04-06 17:25:00|641.5|635.5|640.76|634.76|641.57|635.57|640.6|634.6|0
1617730200000|2021-04-06 17:30:00|640.75|634.75|642.01|636.01|642.08|636.08|640.55|634.55|0
1617730500000|2021-04-06 17:35:00|641.98|635.98|642.45|636.45|642.46|636.46|641.98|635.98|0
1617730800000|2021-04-06 17:40:00|642.46|636.46|641.62|635.62|642.73|636.73|641.62|635.62|0
1617731100000|2021-04-06 17:45:00|641.61|635.61|640.91|634.91|641.83|635.83|640.9|634.9|0
1617731400000|2021-04-06 17:50:00|640.92|634.92|640.83|634.83|640.92|634.92|640.56|634.56|0
1617731700000|2021-04-06 17:55:00|640.88|634.88|641.29|635.29|641.34|635.34|640.76|634.76|0
1617732000000|2021-04-06 18:00:00|641.3|635.3|642.58|636.58|642.59|636.59|641.21|635.21|0
1617732300000|2021-04-06 18:05:00|642.54|636.54|641.77|635.77|642.54|636.54|641.46|635.46|0
1617732600000|2021-04-06 18:10:00|641.86|635.86|642.54|636.54|642.56|636.56|641.73|635.73|0
1617732900000|2021-04-06 18:15:00|642.53|636.53|642.28|636.28|642.57|636.57|642.11|636.11|0
1617733200000|2021-04-06 18:20:00|642.3|636.3|642.33|636.33|642.4|636.4|641.87|635.87|0
1617733500000|2021-04-06 18:25:00|642.3|636.3|642.06|636.06|642.36|636.36|641.92|635.92|0
1617733800000|2021-04-06 18:30:00|642.07|636.07|642.11|636.11|642.11|636.11|641.86|635.86|0
1617734100000|2021-04-06 18:35:00|642.09|636.09|641.04|635.04|642.12|636.12|640.73|634.73|0
1617734400000|2021-04-06 18:40:00|640.97|634.97|640.36|634.36|641.53|635.53|640.36|634.36|0
1617734700000|2021-04-06 18:45:00|640.35|634.35|640.8|634.8|640.99|634.99|640.35|634.35|0
1617735000000|2021-04-06 18:50:00|640.79|634.79|640.53|634.53|640.79|634.79|640.44|634.44|0
1617735300000|2021-04-06 18:55:00|640.41|634.41|640.48|634.48|640.62|634.62|640.18|634.18|0
1617735600000|2021-04-06 19:00:00|640.5|634.5|639.86|633.86|641|635|639.85|633.85|0
1617735900000|2021-04-06 19:05:00|639.85|633.85|638.84|632.84|640.03|634.03|638.76|632.76|0
1617736200000|2021-04-06 19:10:00|638.86|632.86|640.02|634.02|640.04|634.04|638.86|632.86|0
1617736500000|2021-04-06 19:15:00|639.98|633.98|640.56|634.56|640.71|634.71|639.39|633.39|0
1617736800000|2021-04-06 19:20:00|640.54|634.54|641.08|635.08|641.18|635.18|640.33|634.33|0
1617737100000|2021-04-06 19:25:00|641.07|635.07|641.22|635.22|641.39|635.39|640.89|634.89|0
1617737400000|2021-04-06 19:30:00|641.25|635.25|641.61|635.61|642.01|636.01|641.25|635.25|0
1617737700000|2021-04-06 19:35:00|641.63|635.63|641.96|635.96|642.11|636.11|641.51|635.51|0
1617738000000|2021-04-06 19:40:00|642|636|641.29|635.29|642|636|641.16|635.16|0
1617738300000|2021-04-06 19:45:00|641.26|635.26|641.53|635.53|641.68|635.68|641.13|635.13|0
1617738600000|2021-04-06 19:50:00|641.54|635.54|640.24|634.24|641.64|635.64|640.24|634.24|0
1617738900000|2021-04-06 19:55:00|640.36|634.36|641.13|635.13|641.28|635.28|640.36|634.36|0
1617739200000|2021-04-06 20:00:00|638.13|638.13|638.13|638.13|638.13|638.13|638.13|638.13|0
1617805800000|2021-04-07 14:30:00|633.92|627.92|633.36|627.36|634.16|628.16|633.1|627.1|0
1617806100000|2021-04-07 14:35:00|633.35|627.35|633.9|627.9|634.41|628.41|633.2|627.2|0
1617806400000|2021-04-07 14:40:00|633.89|627.89|632.96|626.96|634.04|628.04|632.92|626.92|0
1617806700000|2021-04-07 14:45:00|632.85|626.85|631.54|625.54|632.97|626.97|631.5|625.5|0
1617807000000|2021-04-07 14:50:00|631.56|625.56|630.37|624.37|631.56|625.56|629.92|623.92|0
1617807300000|2021-04-07 14:55:00|630.29|624.29|628.02|622.02|630.29|624.29|627.65|621.65|0
1617807600000|2021-04-07 15:00:00|628.06|622.06|628.6|622.6|629.85|623.85|627.42|621.42|0
1617807900000|2021-04-07 15:05:00|628.54|622.54|628.31|622.31|628.66|622.66|627.6|621.6|0
1617808200000|2021-04-07 15:10:00|628.32|622.32|629.5|623.5|630.1|624.1|628.32|622.32|0
1617808500000|2021-04-07 15:15:00|629.49|623.49|627.59|621.59|629.73|623.73|627.59|621.59|0
1617808800000|2021-04-07 15:20:00|627.6|621.6|626.66|620.66|627.64|621.64|626.66|620.66|0
1617809100000|2021-04-07 15:25:00|626.65|620.65|624.68|618.68|626.9|620.9|624.68|618.68|0
1617809400000|2021-04-07 15:30:00|624.67|618.67|622.99|616.99|625.06|619.06|622.95|616.95|0
1617809700000|2021-04-07 15:35:00|623|617|621.4|615.4|623|617|621.31|615.31|0
1617810000000|2021-04-07 15:40:00|621.44|615.44|622.35|616.35|622.39|616.39|621.1|615.1|0
1617810300000|2021-04-07 15:45:00|622.38|616.38|623.87|617.87|624.03|618.03|622.37|616.37|0
1617810600000|2021-04-07 15:50:00|623.88|617.88|624.26|618.26|624.32|618.32|623.59|617.59|0
1617810900000|2021-04-07 15:55:00|624.2|618.2|625.43|619.43|625.43|619.43|623.83|617.83|0
1617811200000|2021-04-07 16:00:00|625.44|619.44|625.08|619.08|625.79|619.79|624.84|618.84|0
1617811500000|2021-04-07 16:05:00|624.99|618.99|624.19|618.19|625.01|619.01|624.19|618.19|0
1617811800000|2021-04-07 16:10:00|624.23|618.23|623.3|617.3|624.23|618.23|623|617|0
1617812100000|2021-04-07 16:15:00|623.29|617.29|622.1|616.1|623.33|617.33|621.76|615.76|0
1617812400000|2021-04-07 16:20:00|622.06|616.06|622.24|616.24|622.28|616.28|621|615|0
1617812700000|2021-04-07 16:25:00|622.16|616.16|621.94|615.94|622.28|616.28|621.39|615.39|0
1617813000000|2021-04-07 16:30:00|621.87|615.87|623.48|617.48|623.48|617.48|621.53|615.53|0
1617813300000|2021-04-07 16:35:00|623.47|617.47|624.07|618.07|624.1|618.1|623.09|617.09|0
1617813600000|2021-04-07 16:40:00|624.03|618.03|624.2|618.2|624.2|618.2|623.73|617.73|0
1617813900000|2021-04-07 16:45:00|624.3|618.3|624.18|618.18|624.97|618.97|624.1|618.1|0
1617814200000|2021-04-07 16:50:00|624.17|618.17|624.11|618.11|624.74|618.74|624.07|618.07|0
1617814500000|2021-04-07 16:55:00|624.12|618.12|624.36|618.36|624.8|618.8|624.05|618.05|0
1617814800000|2021-04-07 17:00:00|624.35|618.35|623.34|617.34|624.46|618.46|623.18|617.18|0
1617815100000|2021-04-07 17:05:00|623.36|617.36|622.77|616.77|623.72|617.72|622.77|616.77|0
1617815400000|2021-04-07 17:10:00|622.76|616.76|622.5|616.5|622.94|616.94|622.06|616.06|0
1617815700000|2021-04-07 17:15:00|622.52|616.52|622.46|616.46|622.78|616.78|622.21|616.21|0
1617816000000|2021-04-07 17:20:00|622.37|616.37|621.87|615.87|622.52|616.52|621.83|615.83|0
1617816300000|2021-04-07 17:25:00|621.84|615.84|621.53|615.53|621.97|615.97|621.51|615.51|0
1617816600000|2021-04-07 17:30:00|621.55|615.55|622.47|616.47|622.8|616.8|621.42|615.42|0
1617816900000|2021-04-07 17:35:00|622.51|616.51|622.96|616.96|623.02|617.02|622.31|616.31|0
1617817200000|2021-04-07 17:40:00|622.94|616.94|623.32|617.32|623.47|617.47|622.86|616.86|0
1617817500000|2021-04-07 17:45:00|623.37|617.37|622.66|616.66|623.43|617.43|622.64|616.64|0
1617817800000|2021-04-07 17:50:00|622.68|616.68|621.83|615.83|622.84|616.84|621.78|615.78|0
1617818100000|2021-04-07 17:55:00|621.85|615.85|622.49|616.49|622.64|616.64|621.85|615.85|0
1617818400000|2021-04-07 18:00:00|622.54|616.54|623.22|617.22|623.36|617.36|622.52|616.52|0
1617818700000|2021-04-07 18:05:00|623.23|617.23|623.86|617.86|623.91|617.91|622.92|616.92|0
1617819000000|2021-04-07 18:10:00|623.9|617.9|624.01|618.01|624.46|618.46|623.74|617.74|0
1617819300000|2021-04-07 18:15:00|624.07|618.07|624.48|618.48|624.55|618.55|624.01|618.01|0
1617819600000|2021-04-07 18:20:00|624.45|618.45|622.88|616.88|624.45|618.45|622.83|616.83|0
1617819900000|2021-04-07 18:25:00|622.86|616.86|622.14|616.14|622.86|616.86|621.99|615.99|0
1617820200000|2021-04-07 18:30:00|622.13|616.13|621.2|615.2|622.14|616.14|621.02|615.02|0
1617820500000|2021-04-07 18:35:00|621.17|615.17|619.28|613.28|621.18|615.18|619.28|613.28|0
1617820800000|2021-04-07 18:40:00|619.27|613.27|620.04|614.04|620.21|614.21|618.92|612.92|0
1617821100000|2021-04-07 18:45:00|619.92|613.92|620.79|614.79|620.79|614.79|619.82|613.82|0
1617821400000|2021-04-07 18:50:00|620.85|614.85|621.04|615.04|621.14|615.14|620.76|614.76|0
1617821700000|2021-04-07 18:55:00|621.03|615.03|621.02|615.02|621.33|615.33|620.69|614.69|0
1617822000000|2021-04-07 19:00:00|621.09|615.09|621.71|615.71|622.1|616.1|621.01|615.01|0
1617822300000|2021-04-07 19:05:00|621.56|615.56|621.05|615.05|621.7|615.7|621.01|615.01|0
1617822600000|2021-04-07 19:10:00|621|615|620.38|614.38|621|615|620.38|614.38|0
1617822900000|2021-04-07 19:15:00|620.4|614.4|619.43|613.43|620.48|614.48|619.43|613.43|0
1617823200000|2021-04-07 19:20:00|619.44|613.44|619.58|613.58|619.99|613.99|619.27|613.27|0
1617823500000|2021-04-07 19:25:00|619.51|613.51|618.28|612.28|619.51|613.51|618.02|612.02|0
1617823800000|2021-04-07 19:30:00|618.24|612.24|617.13|611.13|618.54|612.54|617.13|611.13|0
1617824100000|2021-04-07 19:35:00|617.15|611.15|617.99|611.99|618.03|612.03|616.92|610.92|0
1617824400000|2021-04-07 19:40:00|617.96|611.96|617.85|611.85|618|612|617.37|611.37|0
1617824700000|2021-04-07 19:45:00|617.84|611.84|618.11|612.11|618.91|612.91|617.84|611.84|0
1617825000000|2021-04-07 19:50:00|618.13|612.13|618.28|612.28|618.32|612.32|617.84|611.84|0
1617825300000|2021-04-07 19:55:00|618.29|612.29|618.53|612.53|618.99|612.99|618.07|612.07|0
1617825600000|2021-04-07 20:00:00|615.53|615.53|615.53|615.53|615.53|615.53|615.53|615.53|0
1617892200000|2021-04-08 14:30:00|609.57|603.57|611.99|605.99|612.53|606.53|609.23|603.23|0
1617892500000|2021-04-08 14:35:00|612.02|606.02|613.66|607.66|613.66|607.66|611.41|605.41|0
1617892800000|2021-04-08 14:40:00|613.73|607.73|612.7|606.7|613.89|607.89|612.21|606.21|0
1617893100000|2021-04-08 14:45:00|612.69|606.69|612.25|606.25|612.79|606.79|611.46|605.46|0
1617893400000|2021-04-08 14:50:00|612.22|606.22|611.95|605.95|612.39|606.39|611.16|605.16|0
1617893700000|2021-04-08 14:55:00|611.97|605.97|613.49|607.49|613.93|607.93|611.77|605.77|0
1617894000000|2021-04-08 15:00:00|613.48|607.48|615.53|609.53|616.37|610.37|613.34|607.34|0
1617894300000|2021-04-08 15:05:00|615.5|609.5|615.52|609.52|616.17|610.17|614.48|608.48|0
1617894600000|2021-04-08 15:10:00|615.5|609.5|615.83|609.83|616.32|610.32|615.5|609.5|0
1617894900000|2021-04-08 15:15:00|615.82|609.82|616.3|610.3|617.19|611.19|615.74|609.74|0
1617895200000|2021-04-08 15:20:00|616.07|610.07|617.06|611.06|617.34|611.34|615.2|609.2|0
1617895500000|2021-04-08 15:25:00|617.03|611.03|618.7|612.7|618.7|612.7|617.03|611.03|0
1617895800000|2021-04-08 15:30:00|618.75|612.75|620.8|614.8|620.8|614.8|618.23|612.23|0
1617896100000|2021-04-08 15:35:00|620.78|614.78|620.05|614.05|621.71|615.71|619.9|613.9|0
1617896400000|2021-04-08 15:40:00|619.96|613.96|620|614|620.79|614.79|619.57|613.57|0
1617896700000|2021-04-08 15:45:00|619.99|613.99|621.68|615.68|621.69|615.69|619.95|613.95|0
1617897000000|2021-04-08 15:50:00|621.69|615.69|624.29|618.29|624.3|618.3|621.66|615.66|0
1617897300000|2021-04-08 15:55:00|624.27|618.27|622.58|616.58|624.27|618.27|621.91|615.91|0
1617897600000|2021-04-08 16:00:00|622.57|616.57|621.77|615.77|622.58|616.58|621.27|615.27|0
1617897900000|2021-04-08 16:05:00|621.75|615.75|620.23|614.23|621.84|615.84|620.2|614.2|0
1617898200000|2021-04-08 16:10:00|620.19|614.19|619.1|613.1|620.28|614.28|618.9|612.9|0
1617898500000|2021-04-08 16:15:00|619.11|613.11|620.24|614.24|620.57|614.57|619.11|613.11|0
1617898800000|2021-04-08 16:20:00|620.25|614.25|621.4|615.4|621.73|615.73|620.25|614.25|0
1617899100000|2021-04-08 16:25:00|621.39|615.39|622.35|616.35|622.35|616.35|621.37|615.37|0
1617899400000|2021-04-08 16:30:00|622.36|616.36|623.6|617.6|623.63|617.63|622.33|616.33|0
1617899700000|2021-04-08 16:35:00|623.54|617.54|622.73|616.73|623.54|617.54|622.51|616.51|0
1617900000000|2021-04-08 16:40:00|622.69|616.69|621.59|615.59|622.73|616.73|621.57|615.57|0
1617900300000|2021-04-08 16:45:00|621.57|615.57|620.6|614.6|621.64|615.64|620.53|614.53|0
1617900600000|2021-04-08 16:50:00|620.58|614.58|620.6|614.6|620.81|614.81|620.32|614.32|0
1617900900000|2021-04-08 16:55:00|620.58|614.58|620.46|614.46|621.22|615.22|620.46|614.46|0
1617901200000|2021-04-08 17:00:00|620.43|614.43|621.41|615.41|621.56|615.56|620.37|614.37|0
1617901500000|2021-04-08 17:05:00|621.34|615.34|620.8|614.8|621.59|615.59|620.8|614.8|0
1617901800000|2021-04-08 17:10:00|620.86|614.86|620.15|614.15|621.03|615.03|620.14|614.14|0
1617902100000|2021-04-08 17:15:00|620.18|614.18|620.31|614.31|620.67|614.67|620.06|614.06|0
1617902400000|2021-04-08 17:20:00|620.3|614.3|619.41|613.41|620.41|614.41|619.41|613.41|0
1617902700000|2021-04-08 17:25:00|619.38|613.38|618.38|612.38|619.38|613.38|618.33|612.33|0
1617903000000|2021-04-08 17:30:00|618.39|612.39|618.11|612.11|618.66|612.66|618.1|612.1|0
1617903300000|2021-04-08 17:35:00|618.15|612.15|617.89|611.89|618.15|612.15|617.86|611.86|0
1617903600000|2021-04-08 17:40:00|617.86|611.86|617.06|611.06|617.86|611.86|616.93|610.93|0
1617903900000|2021-04-08 17:45:00|617.04|611.04|616.36|610.36|617.21|611.21|616.35|610.35|0
1617904200000|2021-04-08 17:50:00|616.4|610.4|617.41|611.41|617.6|611.6|616.35|610.35|0
1617904500000|2021-04-08 17:55:00|617.43|611.43|618.02|612.02|618.23|612.23|617.43|611.43|0
1617904800000|2021-04-08 18:00:00|618.08|612.08|618.73|612.73|618.83|612.83|618.05|612.05|0
1617905100000|2021-04-08 18:05:00|618.66|612.66|618.69|612.69|619.21|613.21|618.28|612.28|0
1617905400000|2021-04-08 18:10:00|618.67|612.67|619.76|613.76|619.76|613.76|618.61|612.61|0
1617905700000|2021-04-08 18:15:00|619.83|613.83|618.42|612.42|619.85|613.85|618.35|612.35|0
1617906000000|2021-04-08 18:20:00|618.44|612.44|618.1|612.1|618.55|612.55|617.9|611.9|0
1617906300000|2021-04-08 18:25:00|618.07|612.07|618.37|612.37|618.54|612.54|617.67|611.67|0
1617906600000|2021-04-08 18:30:00|618.34|612.34|618.54|612.54|619.23|613.23|618.18|612.18|0
1617906900000|2021-04-08 18:35:00|618.52|612.52|618.22|612.22|618.58|612.58|618.14|612.14|0
1617907200000|2021-04-08 18:40:00|618.23|612.23|618.17|612.17|618.51|612.51|617.99|611.99|0
1617907500000|2021-04-08 18:45:00|618.22|612.22|617.42|611.42|618.22|612.22|617.31|611.31|0
1617907800000|2021-04-08 18:50:00|617.41|611.41|617.34|611.34|617.88|611.88|617.16|611.16|0
1617908100000|2021-04-08 18:55:00|617.32|611.32|617.87|611.87|617.9|611.9|617.24|611.24|0
1617908400000|2021-04-08 19:00:00|617.89|611.89|619.15|613.15|619.28|613.28|617.89|611.89|0
1617908700000|2021-04-08 19:05:00|619.09|613.09|618.07|612.07|619.09|613.09|617.78|611.78|0
1617909000000|2021-04-08 19:10:00|618.09|612.09|618.02|612.02|618.22|612.22|617.77|611.77|0
1617909300000|2021-04-08 19:15:00|617.99|611.99|617.82|611.82|618.18|612.18|617.82|611.82|0
1617909600000|2021-04-08 19:20:00|617.83|611.83|617.9|611.9|618.47|612.47|617.74|611.74|0
1617909900000|2021-04-08 19:25:00|617.88|611.88|617.71|611.71|618.26|612.26|617.67|611.67|0
1617910200000|2021-04-08 19:30:00|617.78|611.78|617.6|611.6|618.18|612.18|617.6|611.6|0
1617910500000|2021-04-08 19:35:00|617.56|611.56|616.93|610.93|617.65|611.65|616.81|610.81|0
1617910800000|2021-04-08 19:40:00|617.07|611.07|616.93|610.93|617.64|611.64|616.78|610.78|0
1617911100000|2021-04-08 19:45:00|616.89|610.89|616.54|610.54|616.98|610.98|616.29|610.29|0
1617911400000|2021-04-08 19:50:00|616.53|610.53|618.6|612.6|618.73|612.73|616.53|610.53|0
1617911700000|2021-04-08 19:55:00|618.64|612.64|618.73|612.73|619.27|613.27|618.32|612.32|0
1617912000000|2021-04-08 20:00:00|615.73|615.73|615.73|615.73|615.73|615.73|615.73|615.73|0
1617978600000|2021-04-09 14:30:00|617.78|611.78|618.2|612.2|618.43|612.43|617.37|611.37|0
1617978900000|2021-04-09 14:35:00|618.19|612.19|618.96|612.96|619.46|613.46|617.9|611.9|0
1617979200000|2021-04-09 14:40:00|618.97|612.97|617.53|611.53|619.09|613.09|617.14|611.14|0
1617979500000|2021-04-09 14:45:00|617.58|611.58|621.3|615.3|621.4|615.4|617.54|611.54|0
1617979800000|2021-04-09 14:50:00|621.37|615.37|622.25|616.25|622.83|616.83|621.03|615.03|0
1617980100000|2021-04-09 14:55:00|622.3|616.3|621.57|615.57|622.48|616.48|620.68|614.68|0
1617980400000|2021-04-09 15:00:00|621.58|615.58|622.96|616.96|624.16|618.16|621.52|615.52|0
1617980700000|2021-04-09 15:05:00|622.97|616.97|623.76|617.76|623.85|617.85|622.21|616.21|0
1617981000000|2021-04-09 15:10:00|623.78|617.78|625.12|619.12|625.47|619.47|623.48|617.48|0
1617981300000|2021-04-09 15:15:00|625.1|619.1|626.66|620.66|627.51|621.51|625.1|619.1|0
1617981600000|2021-04-09 15:20:00|626.67|620.67|626.33|620.33|627.63|621.63|625.79|619.79|0
1617981900000|2021-04-09 15:25:00|626.38|620.38|628.41|622.41|628.72|622.72|626.38|620.38|0
1617982200000|2021-04-09 15:30:00|628.45|622.45|629.78|623.78|630.99|624.99|628.35|622.35|0
1617982500000|2021-04-09 15:35:00|629.79|623.79|628.64|622.64|630.39|624.39|628.08|622.08|0
1617982800000|2021-04-09 15:40:00|628.59|622.59|628.53|622.53|628.81|622.81|627.79|621.79|0
1617983100000|2021-04-09 15:45:00|628.58|622.58|626.18|620.18|628.76|622.76|626.08|620.08|0
1617983400000|2021-04-09 15:50:00|626.31|620.31|627.21|621.21|627.59|621.59|626.31|620.31|0
1617983700000|2021-04-09 15:55:00|627.18|621.18|629|623|629.04|623.04|626.88|620.88|0
1617984000000|2021-04-09 16:00:00|628.97|622.97|627.49|621.49|629.31|623.31|627.49|621.49|0
1617984300000|2021-04-09 16:05:00|627.55|621.55|627.33|621.33|627.55|621.55|626.45|620.45|0
1617984600000|2021-04-09 16:10:00|627.29|621.29|625.96|619.96|627.52|621.52|625.78|619.78|0
1617984900000|2021-04-09 16:15:00|626|620|626.6|620.6|626.6|620.6|625.84|619.84|0
1617985200000|2021-04-09 16:20:00|626.68|620.68|626.62|620.62|627.09|621.09|625.68|619.68|0
1617985500000|2021-04-09 16:25:00|626.65|620.65|627.4|621.4|627.4|621.4|626.07|620.07|0
1617985800000|2021-04-09 16:30:00|627.47|621.47|628.07|622.07|628.08|622.08|627.23|621.23|0
1617986100000|2021-04-09 16:35:00|628.04|622.04|629.22|623.22|629.53|623.53|628.02|622.02|0
1617986400000|2021-04-09 16:40:00|629.1|623.1|628.86|622.86|629.6|623.6|628.48|622.48|0
1617986700000|2021-04-09 16:45:00|628.82|622.82|626.33|620.33|628.85|622.85|626.17|620.17|0
1617987000000|2021-04-09 16:50:00|626.46|620.46|626.77|620.77|627.19|621.19|626.44|620.44|0
1617987300000|2021-04-09 16:55:00|626.76|620.76|625.25|619.25|626.76|620.76|625.05|619.05|0
1617987600000|2021-04-09 17:00:00|625.26|619.26|624.36|618.36|625.53|619.53|623.86|617.86|0
1617987900000|2021-04-09 17:05:00|624.44|618.44|624.1|618.1|624.59|618.59|623.81|617.81|0
1617988200000|2021-04-09 17:10:00|624.12|618.12|623.25|617.25|624.66|618.66|623.25|617.25|0
1617988500000|2021-04-09 17:15:00|623.31|617.31|622.42|616.42|623.89|617.89|622.27|616.27|0
1617988800000|2021-04-09 17:20:00|622.44|616.44|623.36|617.36|623.37|617.37|622.36|616.36|0
1617989100000|2021-04-09 17:25:00|623.3|617.3|623.21|617.21|623.71|617.71|623.2|617.2|0
1617989400000|2021-04-09 17:30:00|623.34|617.34|622.53|616.53|623.34|617.34|622.12|616.12|0
1617989700000|2021-04-09 17:35:00|622.55|616.55|622.75|616.75|622.75|616.75|622.11|616.11|0
1617990000000|2021-04-09 17:40:00|622.77|616.77|622.97|616.97|623.22|617.22|622.74|616.74|0
1617990300000|2021-04-09 17:45:00|623.01|617.01|623.28|617.28|623.57|617.57|622.98|616.98|0
1617990600000|2021-04-09 17:50:00|623.22|617.22|622.95|616.95|623.54|617.54|622.95|616.95|0
1617990900000|2021-04-09 17:55:00|622.94|616.94|621.91|615.91|622.94|616.94|621.87|615.87|0
1617991200000|2021-04-09 18:00:00|621.95|615.95|620.88|614.88|622.03|616.03|620.75|614.75|0
1617991500000|2021-04-09 18:05:00|621.07|615.07|620.81|614.81|621.33|615.33|620.74|614.74|0
1617991800000|2021-04-09 18:10:00|620.79|614.79|620.03|614.03|620.79|614.79|619.99|613.99|0
1617992100000|2021-04-09 18:15:00|619.96|613.96|620.38|614.38|620.61|614.61|619.87|613.87|0
1617992400000|2021-04-09 18:20:00|620.42|614.42|619.41|613.41|620.47|614.47|619.38|613.38|0
1617992700000|2021-04-09 18:25:00|619.54|613.54|619.17|613.17|619.73|613.73|618.91|612.91|0
1617993000000|2021-04-09 18:30:00|619.11|613.11|618.21|612.21|619.24|613.24|618.11|612.11|0
1617993300000|2021-04-09 18:35:00|618.15|612.15|619.2|613.2|619.42|613.42|618.15|612.15|0
1617993600000|2021-04-09 18:40:00|619.21|613.21|619.8|613.8|620.08|614.08|619.14|613.14|0
1617993900000|2021-04-09 18:45:00|619.77|613.77|619.23|613.23|619.77|613.77|619.23|613.23|0
1617994200000|2021-04-09 18:50:00|619.19|613.19|619.22|613.22|619.3|613.3|619.04|613.04|0
1617994500000|2021-04-09 18:55:00|619.21|613.21|619.64|613.64|619.77|613.77|619.18|613.18|0
1617994800000|2021-04-09 19:00:00|619.68|613.68|619.7|613.7|619.71|613.71|619.25|613.25|0
1617995100000|2021-04-09 19:05:00|619.66|613.66|620.12|614.12|620.37|614.37|619.66|613.66|0
1617995400000|2021-04-09 19:10:00|620.11|614.11|619.44|613.44|620.14|614.14|619.44|613.44|0
1617995700000|2021-04-09 19:15:00|619.45|613.45|619.8|613.8|619.8|613.8|619.34|613.34|0
1617996000000|2021-04-09 19:20:00|619.83|613.83|619.94|613.94|620.11|614.11|619.73|613.73|0
1617996300000|2021-04-09 19:25:00|619.97|613.97|620.59|614.59|620.81|614.81|619.97|613.97|0
1617996600000|2021-04-09 19:30:00|620.69|614.69|621.21|615.21|621.21|615.21|620.48|614.48|0
1617996900000|2021-04-09 19:35:00|621.23|615.23|621.8|615.8|621.81|615.81|621.02|615.02|0
1617997200000|2021-04-09 19:40:00|621.78|615.78|620.84|614.84|621.86|615.86|620.84|614.84|0
1617997500000|2021-04-09 19:45:00|620.79|614.79|620.75|614.75|621.21|615.21|620.5|614.5|0
1617997800000|2021-04-09 19:50:00|620.68|614.68|621.07|615.07|621.16|615.16|620.53|614.53|0
1617998100000|2021-04-09 19:55:00|621.04|615.04|620.12|614.12|621.2|615.2|620.07|614.07|0
1617998400000|2021-04-09 20:00:00|617.12|617.12|617.12|617.12|617.12|617.12|617.12|617.12|0
1618237800000|2021-04-12 14:30:00|585.66|579.66|583.71|577.71|586.03|580.03|583.66|577.66|0
1618238100000|2021-04-12 14:35:00|583.62|577.62|584.2|578.2|584.44|578.44|583.55|577.55|0
1618238400000|2021-04-12 14:40:00|584.21|578.21|582.82|576.82|584.71|578.71|582.82|576.82|0
1618238700000|2021-04-12 14:45:00|582.79|576.79|585.26|579.26|585.26|579.26|582.58|576.58|0
1618239000000|2021-04-12 14:50:00|585.22|579.22|585.75|579.75|585.79|579.79|584.33|578.33|0
1618239300000|2021-04-12 14:55:00|585.74|579.74|585.83|579.83|586.52|580.52|585.42|579.42|0
1618239600000|2021-04-12 15:00:00|585.82|579.82|585.77|579.77|585.89|579.89|585.08|579.08|0
1618239900000|2021-04-12 15:05:00|585.81|579.81|585.32|579.32|586.03|580.03|585.18|579.18|0
1618240200000|2021-04-12 15:10:00|585.34|579.34|586.26|580.26|586.26|580.26|585.11|579.11|0
1618240500000|2021-04-12 15:15:00|586.28|580.28|587.85|581.85|588.05|582.05|586.28|580.28|0
1618240800000|2021-04-12 15:20:00|587.93|581.93|588.58|582.58|588.6|582.6|587.52|581.52|0
1618241100000|2021-04-12 15:25:00|588.57|582.57|587.4|581.4|588.58|582.58|587.15|581.15|0
1618241400000|2021-04-12 15:30:00|587.35|581.35|586.59|580.59|587.53|581.53|585.89|579.89|0
1618241700000|2021-04-12 15:35:00|586.6|580.6|584.76|578.76|586.6|580.6|584.57|578.57|0
1618242000000|2021-04-12 15:40:00|584.75|578.75|584.26|578.26|584.87|578.87|584.26|578.26|0
1618242300000|2021-04-12 15:45:00|584.25|578.25|582.16|576.16|584.65|578.65|582.12|576.12|0
1618242600000|2021-04-12 15:50:00|582.08|576.08|581.19|575.19|582.4|576.4|581.12|575.12|0
1618242900000|2021-04-12 15:55:00|581.15|575.15|581.59|575.59|581.85|575.85|581.04|575.04|0
1618243200000|2021-04-12 16:00:00|581.57|575.57|582.26|576.26|582.35|576.35|581.28|575.28|0
1618243500000|2021-04-12 16:05:00|582.2|576.2|581.91|575.91|582.26|576.26|581.68|575.68|0
1618243800000|2021-04-12 16:10:00|581.94|575.94|584.06|578.06|584.06|578.06|581.91|575.91|0
1618244100000|2021-04-12 16:15:00|584.07|578.07|584.66|578.66|584.7|578.7|583.89|577.89|0
1618244400000|2021-04-12 16:20:00|584.65|578.65|586.03|580.03|586.03|580.03|584.29|578.29|0
1618244700000|2021-04-12 16:25:00|586.07|580.07|585.3|579.3|586.7|580.7|585.19|579.19|0
1618245000000|2021-04-12 16:30:00|585.26|579.26|584.76|578.76|585.62|579.62|584.6|578.6|0
1618245300000|2021-04-12 16:35:00|584.7|578.7|585.09|579.09|585.57|579.57|584.53|578.53|0
1618245600000|2021-04-12 16:40:00|585.08|579.08|584.06|578.06|585.54|579.54|583.99|577.99|0
1618245900000|2021-04-12 16:45:00|584.01|578.01|583.1|577.1|584.07|578.07|583.03|577.03|0
1618246200000|2021-04-12 16:50:00|583.14|577.14|583.6|577.6|583.6|577.6|582.83|576.83|0
1618246500000|2021-04-12 16:55:00|583.52|577.52|583.86|577.86|584.1|578.1|583.23|577.23|0
1618246800000|2021-04-12 17:00:00|583.89|577.89|584.12|578.12|584.13|578.13|583.18|577.18|0
1618247100000|2021-04-12 17:05:00|584.18|578.18|583.36|577.36|584.19|578.19|583.32|577.32|0
1618247400000|2021-04-12 17:10:00|583.46|577.46|583.26|577.26|583.46|577.46|582.54|576.54|0
1618247700000|2021-04-12 17:15:00|583.27|577.27|582.98|576.98|583.44|577.44|582.71|576.71|0
1618248000000|2021-04-12 17:20:00|583.02|577.02|582.64|576.64|583.06|577.06|582.4|576.4|0
1618248300000|2021-04-12 17:25:00|582.63|576.63|582.25|576.25|583.21|577.21|582.15|576.15|0
1618248600000|2021-04-12 17:30:00|582.27|576.27|582.11|576.11|582.33|576.33|581.87|575.87|0
1618248900000|2021-04-12 17:35:00|582.13|576.13|581.53|575.53|582.13|576.13|581.18|575.18|0
1618249200000|2021-04-12 17:40:00|581.52|575.52|581.69|575.69|582.17|576.17|581.45|575.45|0
1618249500000|2021-04-12 17:45:00|581.68|575.68|582.22|576.22|582.22|576.22|581.58|575.58|0
1618249800000|2021-04-12 17:50:00|582.28|576.28|582.19|576.19|582.7|576.7|582.04|576.04|0
1618250100000|2021-04-12 17:55:00|582.17|576.17|582.13|576.13|582.17|576.17|581.46|575.46|0
1618250400000|2021-04-12 18:00:00|582.12|576.12|582.2|576.2|582.55|576.55|582.01|576.01|0
1618250700000|2021-04-12 18:05:00|582.19|576.19|582.15|576.15|582.38|576.38|581.79|575.79|0
1618251000000|2021-04-12 18:10:00|582.22|576.22|583.32|577.32|583.32|577.32|582.22|576.22|0
1618251300000|2021-04-12 18:15:00|583.33|577.33|583.96|577.96|584|578|583.22|577.22|0
1618251600000|2021-04-12 18:20:00|583.94|577.94|584.45|578.45|584.86|578.86|583.91|577.91|0
1618251900000|2021-04-12 18:25:00|584.41|578.41|583.19|577.19|584.41|578.41|583.11|577.11|0
1618252200000|2021-04-12 18:30:00|583.16|577.16|582.85|576.85|583.8|577.8|582.83|576.83|0
1618252500000|2021-04-12 18:35:00|582.97|576.97|582.82|576.82|583.41|577.41|582.8|576.8|0
1618252800000|2021-04-12 18:40:00|582.83|576.83|582.5|576.5|583.08|577.08|582.28|576.28|0
1618253100000|2021-04-12 18:45:00|582.59|576.59|583.39|577.39|583.39|577.39|582.59|576.59|0
1618253400000|2021-04-12 18:50:00|583.37|577.37|583.07|577.07|583.37|577.37|582.79|576.79|0
1618253700000|2021-04-12 18:55:00|583.08|577.08|583.15|577.15|583.4|577.4|583.05|577.05|0
1618254000000|2021-04-12 19:00:00|583.17|577.17|582.26|576.26|583.18|577.18|582.06|576.06|0
1618254300000|2021-04-12 19:05:00|582.22|576.22|583.07|577.07|583.15|577.15|582.17|576.17|0
1618254600000|2021-04-12 19:10:00|583.14|577.14|583.48|577.48|583.48|577.48|583.08|577.08|0
1618254900000|2021-04-12 19:15:00|583.43|577.43|584.21|578.21|584.44|578.44|583.31|577.31|0
1618255200000|2021-04-12 19:20:00|584.19|578.19|585.97|579.97|585.97|579.97|584.07|578.07|0
1618255500000|2021-04-12 19:25:00|585.99|579.99|584.82|578.82|586.09|580.09|584.78|578.78|0
1618255800000|2021-04-12 19:30:00|584.81|578.81|583.81|577.81|584.84|578.84|583.81|577.81|0
1618256100000|2021-04-12 19:35:00|583.78|577.78|583.29|577.29|583.78|577.78|583.02|577.02|0
1618256400000|2021-04-12 19:40:00|583.23|577.23|583.23|577.23|583.44|577.44|583.04|577.04|0
1618256700000|2021-04-12 19:45:00|583.19|577.19|583.64|577.64|583.67|577.67|583.11|577.11|0
1618257000000|2021-04-12 19:50:00|583.73|577.73|583.58|577.58|584.08|578.08|583.33|577.33|0
1618257300000|2021-04-12 19:55:00|583.57|577.57|583.14|577.14|583.64|577.64|583.02|577.02|0
1618320600000|2021-04-13 13:30:00|574.32|568.32|574.56|568.56|575.77|569.77|574.05|568.05|0
1618320900000|2021-04-13 13:35:00|574.4|568.4|581.15|575.15|582.55|576.55|573.63|567.63|0
1618321200000|2021-04-13 13:40:00|581.04|575.04|579.09|573.09|582.46|576.46|578.07|572.07|0
1618321500000|2021-04-13 13:45:00|579.03|573.03|579.83|573.83|581.12|575.12|577.6|571.6|0
1618321800000|2021-04-13 13:50:00|579.94|573.94|586.88|580.88|586.88|580.88|579.75|573.75|0
1618322100000|2021-04-13 13:55:00|586.8|580.8|586.09|580.09|589.27|583.27|586.09|580.09|0
1618322400000|2021-04-13 14:00:00|586.12|580.12|585.17|579.17|586.91|580.91|585.06|579.06|0
1618322700000|2021-04-13 14:05:00|585.13|579.13|583.14|577.14|585.38|579.38|582.49|576.49|0
1618323000000|2021-04-13 14:10:00|583.2|577.2|584.93|578.93|585.07|579.07|583.2|577.2|0
1618323300000|2021-04-13 14:15:00|584.92|578.92|585.97|579.97|587.26|581.26|584.36|578.36|0
1618323600000|2021-04-13 14:20:00|585.94|579.94|586.44|580.44|587.46|581.46|585.92|579.92|0
1618323900000|2021-04-13 14:25:00|586.48|580.48|589.45|583.45|589.49|583.49|586.48|580.48|0
1618324200000|2021-04-13 14:30:00|589.46|583.46|591.44|585.44|591.44|585.44|588.74|582.74|0
1618324500000|2021-04-13 14:35:00|591.43|585.43|591.09|585.09|592.74|586.74|591.09|585.09|0
1618324800000|2021-04-13 14:40:00|591.11|585.11|593.94|587.94|594.9|588.9|590.8|584.8|0
1618325100000|2021-04-13 14:45:00|593.9|587.9|595.09|589.09|595.2|589.2|593.39|587.39|0
1618325400000|2021-04-13 14:50:00|595.12|589.12|596.49|590.49|597.59|591.59|595.11|589.11|0
1618325700000|2021-04-13 14:55:00|596.59|590.59|593.47|587.47|596.59|590.59|593.33|587.33|0
1618326000000|2021-04-13 15:00:00|593.48|587.48|593.19|587.19|593.56|587.56|592.08|586.08|0
1618326300000|2021-04-13 15:05:00|593.2|587.2|591.98|585.98|593.79|587.79|591.98|585.98|0
1618326600000|2021-04-13 15:10:00|591.99|585.99|590.7|584.7|591.99|585.99|590.57|584.57|0
1618326900000|2021-04-13 15:15:00|590.71|584.71|589.28|583.28|591.1|585.1|589.28|583.28|0
1618327200000|2021-04-13 15:20:00|589.23|583.23|587.67|581.67|589.26|583.26|587.33|581.33|0
1618327500000|2021-04-13 15:25:00|587.59|581.59|587.06|581.06|588.04|582.04|587.06|581.06|0
1618327800000|2021-04-13 15:30:00|586.97|580.97|588.68|582.68|590.12|584.12|586.91|580.91|0
1618328100000|2021-04-13 15:35:00|588.76|582.76|586.85|580.85|588.76|582.76|586.39|580.39|0
1618328400000|2021-04-13 15:40:00|586.84|580.84|586.87|580.87|587.28|581.28|586.39|580.39|0
1618328700000|2021-04-13 15:45:00|586.86|580.86|587.18|581.18|588.05|582.05|586.62|580.62|0
1618329000000|2021-04-13 15:50:00|587.31|581.31|587.32|581.32|588.32|582.32|587.22|581.22|0
1618329300000|2021-04-13 15:55:00|587.3|581.3|587.38|581.38|587.52|581.52|586.84|580.84|0
1618329600000|2021-04-13 16:00:00|587.37|581.37|586.87|580.87|587.43|581.43|586.72|580.72|0
1618329900000|2021-04-13 16:05:00|586.89|580.89|586.58|580.58|587.23|581.23|586.58|580.58|0
1618330200000|2021-04-13 16:10:00|586.56|580.56|586.36|580.36|586.61|580.61|585.98|579.98|0
1618330500000|2021-04-13 16:15:00|586.33|580.33|584.67|578.67|586.33|580.33|584.19|578.19|0
1618330800000|2021-04-13 16:20:00|584.7|578.7|583.48|577.48|584.7|578.7|583.29|577.29|0
1618331100000|2021-04-13 16:25:00|583.52|577.52|582.57|576.57|583.7|577.7|582.31|576.31|0
1618331400000|2021-04-13 16:30:00|582.5|576.5|583.76|577.76|583.81|577.81|582.18|576.18|0
1618331700000|2021-04-13 16:35:00|583.77|577.77|584.4|578.4|585.15|579.15|583.57|577.57|0
1618332000000|2021-04-13 16:40:00|584.41|578.41|583.25|577.25|584.42|578.42|583.24|577.24|0
1618332300000|2021-04-13 16:45:00|583.2|577.2|583.9|577.9|583.92|577.92|582.39|576.39|0
1618332600000|2021-04-13 16:50:00|583.91|577.91|585.45|579.45|585.47|579.47|583.71|577.71|0
1618332900000|2021-04-13 16:55:00|585.47|579.47|585|579|585.47|579.47|584.33|578.33|0
1618333200000|2021-04-13 17:00:00|585.04|579.04|585.91|579.91|585.91|579.91|584.15|578.15|0
1618333500000|2021-04-13 17:05:00|585.92|579.92|587.81|581.81|587.82|581.82|585.92|579.92|0
1618333800000|2021-04-13 17:10:00|587.84|581.84|588.08|582.08|588.39|582.39|587.72|581.72|0
1618334100000|2021-04-13 17:15:00|588.09|582.09|587.27|581.27|588.09|582.09|587.18|581.18|0
1618334400000|2021-04-13 17:20:00|587.25|581.25|587.72|581.72|587.85|581.85|586.82|580.82|0
1618334700000|2021-04-13 17:25:00|587.68|581.68|588.63|582.63|588.64|582.64|587.35|581.35|0
1618335000000|2021-04-13 17:30:00|588.64|582.64|589.42|583.42|589.46|583.46|588.19|582.19|0
1618335300000|2021-04-13 17:35:00|589.38|583.38|589.47|583.47|589.55|583.55|588.98|582.98|0
1618335600000|2021-04-13 17:40:00|589.46|583.46|588.94|582.94|589.71|583.71|588.93|582.93|0
1618335900000|2021-04-13 17:45:00|588.98|582.98|590.32|584.32|590.53|584.53|588.98|582.98|0
1618336200000|2021-04-13 17:50:00|590.31|584.31|591.82|585.82|591.95|585.95|590.27|584.27|0
1618336500000|2021-04-13 17:55:00|591.83|585.83|592.08|586.08|592.94|586.94|591.82|585.82|0
1618336800000|2021-04-13 18:00:00|592.02|586.02|592.37|586.37|593.02|587.02|591.33|585.33|0
1618337100000|2021-04-13 18:05:00|592.38|586.38|593.01|587.01|593.17|587.17|592.27|586.27|0
1618337400000|2021-04-13 18:10:00|593.06|587.06|593.52|587.52|593.75|587.75|592.96|586.96|0
1618337700000|2021-04-13 18:15:00|593.49|587.49|591.53|585.53|593.49|587.49|591.41|585.41|0
1618338000000|2021-04-13 18:20:00|591.52|585.52|591.38|585.38|592.14|586.14|591.26|585.26|0
1618338300000|2021-04-13 18:25:00|591.41|585.41|592.64|586.64|592.83|586.83|591.4|585.4|0
1618338600000|2021-04-13 18:30:00|592.67|586.67|592.88|586.88|593.43|587.43|592.62|586.62|0
1618338900000|2021-04-13 18:35:00|592.91|586.91|592.55|586.55|593.21|587.21|592.45|586.45|0
1618339200000|2021-04-13 18:40:00|592.59|586.59|593.45|587.45|594.59|588.59|592.57|586.57|0
1618339500000|2021-04-13 18:45:00|593.43|587.43|593.3|587.3|593.57|587.57|592.94|586.94|0
1618339800000|2021-04-13 18:50:00|593.31|587.31|593.81|587.81|594.06|588.06|593.31|587.31|0
1618340100000|2021-04-13 18:55:00|593.74|587.74|593.85|587.85|593.99|587.99|593.39|587.39|0
1618340400000|2021-04-13 19:00:00|593.87|587.87|594.55|588.55|594.55|588.55|593.85|587.85|0
1618340700000|2021-04-13 19:05:00|594.53|588.53|595.53|589.53|595.55|589.55|594.53|588.53|0
1618341000000|2021-04-13 19:10:00|595.4|589.4|595.52|589.52|595.86|589.86|595.24|589.24|0
1618341300000|2021-04-13 19:15:00|595.49|589.49|595.76|589.76|595.89|589.89|595.49|589.49|0
1618341600000|2021-04-13 19:20:00|595.78|589.78|596.04|590.04|596.87|590.87|595.66|589.66|0
1618341900000|2021-04-13 19:25:00|596.03|590.03|595.63|589.63|596.37|590.37|595.41|589.41|0
1618342200000|2021-04-13 19:30:00|595.67|589.67|594.99|588.99|595.98|589.98|594.93|588.93|0
1618342500000|2021-04-13 19:35:00|594.98|588.98|593.65|587.65|594.99|588.99|593.6|587.6|0
1618342800000|2021-04-13 19:40:00|593.68|587.68|593.89|587.89|593.96|587.96|593.29|587.29|0
1618343100000|2021-04-13 19:45:00|593.9|587.9|594.24|588.24|594.35|588.35|593.84|587.84|0
1618343400000|2021-04-13 19:50:00|594.26|588.26|593.71|587.71|594.31|588.31|593.54|587.54|0
1618343700000|2021-04-13 19:55:00|593.77|587.77|594.52|588.52|595|589|593.77|587.77|0
1618407000000|2021-04-14 13:30:00|587.64|581.64|586.89|580.89|587.85|581.85|585.52|579.52|0
1618407300000|2021-04-14 13:35:00|586.85|580.85|586.9|580.9|587.73|581.73|583.05|577.05|0
1618407600000|2021-04-14 13:40:00|586.75|580.75|583.86|577.86|586.79|580.79|583.66|577.66|0
1618407900000|2021-04-14 13:45:00|583.87|577.87|584.05|578.05|585.3|579.3|582.92|576.92|0
1618408200000|2021-04-14 13:50:00|583.97|577.97|584.44|578.44|586.17|580.17|583.7|577.7|0
1618408500000|2021-04-14 13:55:00|584.42|578.42|587.68|581.68|587.68|581.68|584.42|578.42|0
1618408800000|2021-04-14 14:00:00|587.58|581.58|589.17|583.17|589.61|583.61|586.25|580.25|0
1618409100000|2021-04-14 14:05:00|589.18|583.18|591.39|585.39|591.39|585.39|589.05|583.05|0
1618409400000|2021-04-14 14:10:00|591.38|585.38|589.35|583.35|591.54|585.54|589.35|583.35|0
1618409700000|2021-04-14 14:15:00|589.43|583.43|588.5|582.5|589.66|583.66|587.89|581.89|0
1618410000000|2021-04-14 14:20:00|588.46|582.46|587.62|581.62|588.95|582.95|586.73|580.73|0
1618410300000|2021-04-14 14:25:00|587.64|581.64|585.91|579.91|588.1|582.1|585.69|579.69|0
1618410600000|2021-04-14 14:30:00|585.9|579.9|585.98|579.98|587.04|581.04|585.9|579.9|0
1618410900000|2021-04-14 14:35:00|586.03|580.03|584.4|578.4|586.32|580.32|584.31|578.31|0
1618411200000|2021-04-14 14:40:00|584.37|578.37|584.98|578.98|585.14|579.14|583.49|577.49|0
1618411500000|2021-04-14 14:45:00|584.99|578.99|587.01|581.01|587.02|581.02|584.99|578.99|0
1618411800000|2021-04-14 14:50:00|586.97|580.97|586.9|580.9|587.3|581.3|586.44|580.44|0
1618412100000|2021-04-14 14:55:00|586.91|580.91|586.79|580.79|587.6|581.6|586.79|580.79|0
1618412400000|2021-04-14 15:00:00|586.75|580.75|585.89|579.89|587.38|581.38|585.76|579.76|0
1618412700000|2021-04-14 15:05:00|585.88|579.88|585.7|579.7|586.28|580.28|585.38|579.38|0
1618413000000|2021-04-14 15:10:00|585.71|579.71|585.54|579.54|585.93|579.93|584.64|578.64|0
1618413300000|2021-04-14 15:15:00|585.53|579.53|584.53|578.53|585.53|579.53|584.34|578.34|0
1618413600000|2021-04-14 15:20:00|584.54|578.54|582.77|576.77|584.54|578.54|582.09|576.09|0
1618413900000|2021-04-14 15:25:00|582.67|576.67|583.59|577.59|583.68|577.68|582.48|576.48|0
1618414200000|2021-04-14 15:30:00|583.65|577.65|582.6|576.6|583.73|577.73|582.47|576.47|0
1618414500000|2021-04-14 15:35:00|582.58|576.58|584.3|578.3|584.76|578.76|582.58|576.58|0
1618414800000|2021-04-14 15:40:00|584.37|578.37|584.26|578.26|584.77|578.77|584.09|578.09|0
1618415100000|2021-04-14 15:45:00|584.27|578.27|585.23|579.23|585.38|579.38|584.27|578.27|0
1618415400000|2021-04-14 15:50:00|585.25|579.25|585.81|579.81|586.07|580.07|585.25|579.25|0
1618415700000|2021-04-14 15:55:00|585.76|579.76|584.88|578.88|585.84|579.84|584.61|578.61|0
1618416000000|2021-04-14 16:00:00|584.85|578.85|584.04|578.04|584.85|578.85|583.98|577.98|0
1618416300000|2021-04-14 16:05:00|584.05|578.05|584.14|578.14|584.42|578.42|583.4|577.4|0
1618416600000|2021-04-14 16:10:00|584.03|578.03|584.21|578.21|584.42|578.42|583.54|577.54|0
1618416900000|2021-04-14 16:15:00|584.26|578.26|585.52|579.52|585.52|579.52|584|578|0
1618417200000|2021-04-14 16:20:00|585.59|579.59|586.23|580.23|586.23|580.23|585.59|579.59|0
1618417500000|2021-04-14 16:25:00|586.26|580.26|585.58|579.58|586.56|580.56|585.57|579.57|0
1618417800000|2021-04-14 16:30:00|585.56|579.56|585.75|579.75|585.97|579.97|585.48|579.48|0
1618418100000|2021-04-14 16:35:00|585.74|579.74|586.45|580.45|586.76|580.76|585.45|579.45|0
1618418400000|2021-04-14 16:40:00|586.48|580.48|587.08|581.08|587.4|581.4|586.44|580.44|0
1618418700000|2021-04-14 16:45:00|587.07|581.07|589.03|583.03|589.13|583.13|586.95|580.95|0
1618419000000|2021-04-14 16:50:00|589.08|583.08|587.75|581.75|589.31|583.31|587.7|581.7|0
1618419300000|2021-04-14 16:55:00|587.82|581.82|587.22|581.22|587.95|581.95|586.86|580.86|0
1618419600000|2021-04-14 17:00:00|587.23|581.23|585.59|579.59|587.23|581.23|585.5|579.5|0
1618419900000|2021-04-14 17:05:00|585.55|579.55|586.43|580.43|586.43|580.43|585.53|579.53|0
1618420200000|2021-04-14 17:10:00|586.45|580.45|586.46|580.46|586.71|580.71|586.3|580.3|0
1618420500000|2021-04-14 17:15:00|586.42|580.42|587.87|581.87|587.89|581.89|586.28|580.28|0
1618420800000|2021-04-14 17:20:00|587.91|581.91|587.92|581.92|588.37|582.37|587.89|581.89|0
1618421100000|2021-04-14 17:25:00|587.88|581.88|586.41|580.41|587.88|581.88|586.41|580.41|0
1618421400000|2021-04-14 17:30:00|586.37|580.37|584.94|578.94|586.59|580.59|584.94|578.94|0
1618421700000|2021-04-14 17:35:00|584.88|578.88|584.13|578.13|584.96|578.96|583.94|577.94|0
1618422000000|2021-04-14 17:40:00|584.1|578.1|584.08|578.08|584.15|578.15|583.89|577.89|0
1618422300000|2021-04-14 17:45:00|584.11|578.11|584.71|578.71|584.85|578.85|583.89|577.89|0
1618422600000|2021-04-14 17:50:00|584.69|578.69|583.9|577.9|584.95|578.95|583.78|577.78|0
1618422900000|2021-04-14 17:55:00|583.96|577.96|582.16|576.16|584.13|578.13|581.99|575.99|0
1618423200000|2021-04-14 18:00:00|582.19|576.19|581.86|575.86|582.37|576.37|581.31|575.31|0
1618423500000|2021-04-14 18:05:00|581.67|575.67|579.84|573.84|581.67|575.67|579.84|573.84|0
1618423800000|2021-04-14 18:10:00|579.85|573.85|581.99|575.99|582.41|576.41|579.6|573.6|0
1618424100000|2021-04-14 18:15:00|582|576|582.92|576.92|583.03|577.03|581.74|575.74|0
1618424400000|2021-04-14 18:20:00|582.87|576.87|584.3|578.3|584.48|578.48|582.78|576.78|0
1618424700000|2021-04-14 18:25:00|584.28|578.28|584.91|578.91|585.2|579.2|584.27|578.27|0
1618425000000|2021-04-14 18:30:00|584.92|578.92|584.38|578.38|585.49|579.49|584.37|578.37|0
1618425300000|2021-04-14 18:35:00|584.35|578.35|584.12|578.12|585.11|579.11|584.12|578.12|0
1618425600000|2021-04-14 18:40:00|584.06|578.06|584.39|578.39|584.87|578.87|583.73|577.73|0
1618425900000|2021-04-14 18:45:00|584.41|578.41|584.31|578.31|584.8|578.8|584.2|578.2|0
1618426200000|2021-04-14 18:50:00|584.34|578.34|583.19|577.19|584.34|578.34|582.84|576.84|0
1618426500000|2021-04-14 18:55:00|583.2|577.2|581.8|575.8|583.2|577.2|581.8|575.8|0
1618426800000|2021-04-14 19:00:00|581.81|575.81|579.99|573.99|581.81|575.81|579.92|573.92|0
1618427100000|2021-04-14 19:05:00|579.95|573.95|578.72|572.72|579.98|573.98|578.62|572.62|0
1618427400000|2021-04-14 19:10:00|578.81|572.81|579.55|573.55|579.75|573.75|578.5|572.5|0
1618427700000|2021-04-14 19:15:00|579.58|573.58|579.45|573.45|580.37|574.37|579.45|573.45|0
1618428000000|2021-04-14 19:20:00|579.44|573.44|580.23|574.23|580.28|574.28|578.93|572.93|0
1618428300000|2021-04-14 19:25:00|580.29|574.29|580.2|574.2|580.54|574.54|580.15|574.15|0
1618428600000|2021-04-14 19:30:00|580.17|574.17|580.14|574.14|580.46|574.46|579.61|573.61|0
1618428900000|2021-04-14 19:35:00|580.07|574.07|579.78|573.78|580.07|574.07|578.98|572.98|0
1618429200000|2021-04-14 19:40:00|579.76|573.76|578.88|572.88|579.76|573.76|578.32|572.32|0
1618429500000|2021-04-14 19:45:00|579.02|573.02|578.68|572.68|579.09|573.09|578.37|572.37|0
1618429800000|2021-04-14 19:50:00|578.7|572.7|578.75|572.75|579.64|573.64|578.7|572.7|0
1618430100000|2021-04-14 19:55:00|578.76|572.76|578.47|572.47|578.76|572.76|577.81|571.81|0
1618493400000|2021-04-15 13:30:00|581.03|575.03|582.76|576.76|583.55|577.55|579.88|573.88|0
1618493700000|2021-04-15 13:35:00|582.68|576.68|588.19|582.19|590.01|584.01|582.67|576.67|0
1618494000000|2021-04-15 13:40:00|588.21|582.21|585.32|579.32|588.77|582.77|584.98|578.98|0
1618494300000|2021-04-15 13:45:00|585.33|579.33|584.61|578.61|586.63|580.63|583.07|577.07|0
1618494600000|2021-04-15 13:50:00|584.59|578.59|585.95|579.95|586.67|580.67|584.47|578.47|0
1618494900000|2021-04-15 13:55:00|585.9|579.9|587.7|581.7|588.8|582.8|585.41|579.41|0
1618495200000|2021-04-15 14:00:00|587.66|581.66|585.81|579.81|587.66|581.66|585.65|579.65|0
1618495500000|2021-04-15 14:05:00|585.97|579.97|585.59|579.59|587|581|585.28|579.28|0
1618495800000|2021-04-15 14:10:00|585.6|579.6|586|580|587.48|581.48|585.52|579.52|0
1618496100000|2021-04-15 14:15:00|585.99|579.99|584.39|578.39|585.99|579.99|583.95|577.95|0
1618496400000|2021-04-15 14:20:00|584.42|578.42|583.81|577.81|584.72|578.72|583.31|577.31|0
1618496700000|2021-04-15 14:25:00|583.82|577.82|584.18|578.18|585.49|579.49|583.55|577.55|0
1618497000000|2021-04-15 14:30:00|584.1|578.1|582.4|576.4|584.41|578.41|582.1|576.1|0
1618497300000|2021-04-15 14:35:00|582.37|576.37|581.06|575.06|582.37|576.37|580.61|574.61|0
1618497600000|2021-04-15 14:40:00|581.11|575.11|582.31|576.31|582.31|576.31|580.69|574.69|0
1618497900000|2021-04-15 14:45:00|582.37|576.37|582.54|576.54|582.54|576.54|581.06|575.06|0
1618498200000|2021-04-15 14:50:00|582.51|576.51|583.87|577.87|584.12|578.12|582.27|576.27|0
1618498500000|2021-04-15 14:55:00|583.85|577.85|584.06|578.06|584.67|578.67|583.71|577.71|0
1618498800000|2021-04-15 15:00:00|584.1|578.1|583.15|577.15|584.37|578.37|582.79|576.79|0
1618499100000|2021-04-15 15:05:00|583.1|577.1|584.09|578.09|584.48|578.48|582.99|576.99|0
1618499400000|2021-04-15 15:10:00|584.08|578.08|581.49|575.49|584.08|578.08|581.49|575.49|0
1618499700000|2021-04-15 15:15:00|581.47|575.47|578.53|572.53|581.47|575.47|578.29|572.29|0
1618500000000|2021-04-15 15:20:00|578.5|572.5|578.65|572.65|579.31|573.31|578.26|572.26|0
1618500300000|2021-04-15 15:25:00|578.69|572.69|577.86|571.86|578.76|572.76|577.7|571.7|0
1618500600000|2021-04-15 15:30:00|577.84|571.84|578.39|572.39|578.61|572.61|577.56|571.56|0
1618500900000|2021-04-15 15:35:00|578.35|572.35|579.51|573.51|579.6|573.6|578.35|572.35|0
1618501200000|2021-04-15 15:40:00|579.43|573.43|579.09|573.09|579.57|573.57|578.46|572.46|0
1618501500000|2021-04-15 15:45:00|579.13|573.13|578.75|572.75|579.9|573.9|578.7|572.7|0
1618501800000|2021-04-15 15:50:00|578.78|572.78|579.45|573.45|579.8|573.8|578.78|572.78|0
1618502100000|2021-04-15 15:55:00|579.44|573.44|578.79|572.79|579.55|573.55|578.27|572.27|0
1618502400000|2021-04-15 16:00:00|578.65|572.65|576.95|570.95|578.81|572.81|576.95|570.95|0
1618502700000|2021-04-15 16:05:00|576.98|570.98|575.98|569.98|577.14|571.14|575.98|569.98|0
1618503000000|2021-04-15 16:10:00|575.97|569.97|575.19|569.19|576.13|570.13|575.19|569.19|0
1618503300000|2021-04-15 16:15:00|575.18|569.18|575.15|569.15|575.42|569.42|575|569|0
1618503600000|2021-04-15 16:20:00|575.19|569.19|574.86|568.86|575.39|569.39|574.45|568.45|0
1618503900000|2021-04-15 16:25:00|574.81|568.81|575.07|569.07|575.13|569.13|574.27|568.27|0
1618504200000|2021-04-15 16:30:00|574.94|568.94|572.73|566.73|574.94|568.94|572.49|566.49|0
1618504500000|2021-04-15 16:35:00|572.71|566.71|571.51|565.51|572.74|566.74|571.04|565.04|0
1618504800000|2021-04-15 16:40:00|571.53|565.53|572.4|566.4|572.4|566.4|571.53|565.53|0
1618505100000|2021-04-15 16:45:00|572.42|566.42|571.64|565.64|572.89|566.89|571.58|565.58|0
1618505400000|2021-04-15 16:50:00|571.58|565.58|570.91|564.91|571.69|565.69|570.88|564.88|0
1618505700000|2021-04-15 16:55:00|570.9|564.9|571.59|565.59|571.81|565.81|570.69|564.69|0
1618506000000|2021-04-15 17:00:00|571.69|565.69|571.96|565.96|572.08|566.08|570.95|564.95|0
1618506300000|2021-04-15 17:05:00|571.93|565.93|571.73|565.73|572.43|566.43|571.68|565.68|0
1618506600000|2021-04-15 17:10:00|571.72|565.72|567.97|561.97|571.72|565.72|567.92|561.92|0
1618506900000|2021-04-15 17:15:00|568.02|562.02|567.96|561.96|568.41|562.41|567.74|561.74|0
1618507200000|2021-04-15 17:20:00|568|562|568.8|562.8|569.2|563.2|567.99|561.99|0
1618507500000|2021-04-15 17:25:00|568.79|562.79|569.63|563.63|569.65|563.65|568.52|562.52|0
1618507800000|2021-04-15 17:30:00|569.65|563.65|571.61|565.61|571.62|565.62|569.6|563.6|0
1618508100000|2021-04-15 17:35:00|571.62|565.62|572.11|566.11|572.28|566.28|571.59|565.59|0
1618508400000|2021-04-15 17:40:00|572.16|566.16|572.54|566.54|572.66|566.66|571.94|565.94|0
1618508700000|2021-04-15 17:45:00|572.53|566.53|571|565|572.53|566.53|570.71|564.71|0
1618509000000|2021-04-15 17:50:00|570.99|564.99|570.96|564.96|570.99|564.99|570.16|564.16|0
1618509300000|2021-04-15 17:55:00|570.91|564.91|572.98|566.98|573.11|567.11|570.59|564.59|0
1618509600000|2021-04-15 18:00:00|572.95|566.95|574.23|568.23|574.29|568.29|572.83|566.83|0
1618509900000|2021-04-15 18:05:00|574.18|568.18|574|568|574.41|568.41|573.4|567.4|0
1618510200000|2021-04-15 18:10:00|573.99|567.99|572.56|566.56|574.09|568.09|572.56|566.56|0
1618510500000|2021-04-15 18:15:00|572.55|566.55|572.54|566.54|572.56|566.56|571.74|565.74|0
1618510800000|2021-04-15 18:20:00|572.59|566.59|572.54|566.54|572.79|566.79|572.13|566.13|0
1618511100000|2021-04-15 18:25:00|572.55|566.55|573.42|567.42|573.63|567.63|572.55|566.55|0
1618511400000|2021-04-15 18:30:00|573.41|567.41|572.68|566.68|573.43|567.43|572.59|566.59|0
1618511700000|2021-04-15 18:35:00|572.69|566.69|573.05|567.05|573.34|567.34|572.56|566.56|0
1618512000000|2021-04-15 18:40:00|573.04|567.04|572.19|566.19|573.04|567.04|571.9|565.9|0
1618512300000|2021-04-15 18:45:00|572.2|566.2|572.01|566.01|572.44|566.44|571.81|565.81|0
1618512600000|2021-04-15 18:50:00|572.05|566.05|571.99|565.99|572.5|566.5|571.98|565.98|0
1618512900000|2021-04-15 18:55:00|571.97|565.97|572.34|566.34|572.48|566.48|571.95|565.95|0
1618513200000|2021-04-15 19:00:00|572.33|566.33|572.32|566.32|572.34|566.34|571.74|565.74|0
1618513500000|2021-04-15 19:05:00|572.33|566.33|571.95|565.95|572.57|566.57|571.62|565.62|0
1618513800000|2021-04-15 19:10:00|571.93|565.93|570.04|564.04|571.93|565.93|569.89|563.89|0
1618514100000|2021-04-15 19:15:00|570.15|564.15|569.94|563.94|570.34|564.34|569.8|563.8|0
1618514400000|2021-04-15 19:20:00|569.98|563.98|569.46|563.46|570.23|564.23|569.24|563.24|0
1618514700000|2021-04-15 19:25:00|569.42|563.42|569.08|563.08|569.47|563.47|568.96|562.96|0
1618515000000|2021-04-15 19:30:00|569.11|563.11|570.02|564.02|570.02|564.02|568.98|562.98|0
1618515300000|2021-04-15 19:35:00|570.01|564.01|569.22|563.22|570.23|564.23|569.22|563.22|0
1618515600000|2021-04-15 19:40:00|569.2|563.2|569.74|563.74|569.84|563.84|568.79|562.79|0
1618515900000|2021-04-15 19:45:00|569.76|563.76|569.84|563.84|570.43|564.43|569.69|563.69|0
1618516200000|2021-04-15 19:50:00|569.83|563.83|569.88|563.88|570.13|564.13|569.46|563.46|0
1618516500000|2021-04-15 19:55:00|569.7|563.7|570.47|564.47|570.48|564.48|569.66|563.66|0
1618579800000|2021-04-16 13:30:00|564.07|558.07|563.78|557.78|564.59|558.59|563.33|557.33|0
1618580100000|2021-04-16 13:35:00|563.71|557.71|559.93|553.93|565.67|559.67|559.54|553.54|0
1618580400000|2021-04-16 13:40:00|560.13|554.13|564.85|558.85|564.85|558.85|559.34|553.34|0
1618580700000|2021-04-16 13:45:00|564.81|558.81|565.59|559.59|565.8|559.8|562.12|556.12|0
1618581000000|2021-04-16 13:50:00|565.67|559.67|563.21|557.21|566.01|560.01|563.02|557.02|0
1618581300000|2021-04-16 13:55:00|563.2|557.2|562.29|556.29|563.76|557.76|561.85|555.85|0
1618581600000|2021-04-16 14:00:00|562.28|556.28|561.92|555.92|562.83|556.83|560.8|554.8|0
1618581900000|2021-04-16 14:05:00|562.01|556.01|562.44|556.44|562.61|556.61|561.69|555.69|0
1618582200000|2021-04-16 14:10:00|562.43|556.43|565|559|565.16|559.16|561.91|555.91|0
1618582500000|2021-04-16 14:15:00|565.02|559.02|566.56|560.56|566.57|560.57|564.81|558.81|0
1618582800000|2021-04-16 14:20:00|566.55|560.55|568.74|562.74|568.89|562.89|566.39|560.39|0
1618583100000|2021-04-16 14:25:00|568.78|562.78|569.29|563.29|569.41|563.41|567.95|561.95|0
1618583400000|2021-04-16 14:30:00|569.35|563.35|570.1|564.1|571.02|565.02|569.35|563.35|0
1618583700000|2021-04-16 14:35:00|570.12|564.12|572.97|566.97|572.97|566.97|569.78|563.78|0
1618584000000|2021-04-16 14:40:00|572.96|566.96|574.16|568.16|574.29|568.29|572.96|566.96|0
1618584300000|2021-04-16 14:45:00|574.11|568.11|575.52|569.52|575.54|569.54|573.6|567.6|0
1618584600000|2021-04-16 14:50:00|575.57|569.57|575.41|569.41|575.96|569.96|574.7|568.7|0
1618584900000|2021-04-16 14:55:00|575.42|569.42|573.5|567.5|575.48|569.48|573.05|567.05|0
1618585200000|2021-04-16 15:00:00|573.51|567.51|572.94|566.94|573.55|567.55|572.45|566.45|0
1618585500000|2021-04-16 15:05:00|572.92|566.92|571.52|565.52|573.05|567.05|571.48|565.48|0
1618585800000|2021-04-16 15:10:00|571.51|565.51|570.55|564.55|571.51|565.51|570.51|564.51|0
1618586100000|2021-04-16 15:15:00|570.62|564.62|570.73|564.73|570.84|564.84|570.25|564.25|0
1618586400000|2021-04-16 15:20:00|570.77|564.77|571.04|565.04|571.04|565.04|569.78|563.78|0
1618586700000|2021-04-16 15:25:00|571.02|565.02|571.83|565.83|572.25|566.25|571.01|565.01|0
1618587000000|2021-04-16 15:30:00|571.84|565.84|572.56|566.56|572.75|566.75|571.73|565.73|0
1618587300000|2021-04-16 15:35:00|572.57|566.57|572.42|566.42|572.93|566.93|572.23|566.23|0
1618587600000|2021-04-16 15:40:00|572.43|566.43|573.72|567.72|574.06|568.06|572.33|566.33|0
1618587900000|2021-04-16 15:45:00|573.75|567.75|573.83|567.83|574.1|568.1|573.41|567.41|0
1618588200000|2021-04-16 15:50:00|573.78|567.78|573.17|567.17|573.9|567.9|573.14|567.14|0
1618588500000|2021-04-16 15:55:00|573.2|567.2|572.6|566.6|573.41|567.41|572.6|566.6|0
1618588800000|2021-04-16 16:00:00|572.59|566.59|571.8|565.8|572.74|566.74|571.8|565.8|0
1618589100000|2021-04-16 16:05:00|571.79|565.79|570.91|564.91|571.79|565.79|570.82|564.82|0
1618589400000|2021-04-16 16:10:00|570.9|564.9|570.68|564.68|571.06|565.06|570.6|564.6|0
1618589700000|2021-04-16 16:15:00|570.71|564.71|570.31|564.31|570.73|564.73|569.82|563.82|0
1618590000000|2021-04-16 16:20:00|570.33|564.33|571.25|565.25|571.25|565.25|570.28|564.28|0
1618590300000|2021-04-16 16:25:00|571.35|565.35|570.53|564.53|571.42|565.42|570.53|564.53|0
1618590600000|2021-04-16 16:30:00|570.51|564.51|569.98|563.98|570.59|564.59|569.94|563.94|0
1618590900000|2021-04-16 16:35:00|570.02|564.02|569.71|563.71|570.23|564.23|569.71|563.71|0
1618591200000|2021-04-16 16:40:00|569.78|563.78|569.75|563.75|569.83|563.83|568.88|562.88|0
1618591500000|2021-04-16 16:45:00|569.67|563.67|570.35|564.35|570.35|564.35|569.16|563.16|0
1618591800000|2021-04-16 16:50:00|570.39|564.39|570.56|564.56|570.71|564.71|569.51|563.51|0
1618592100000|2021-04-16 16:55:00|570.53|564.53|570.53|564.53|571|565|570.41|564.41|0
1618592400000|2021-04-16 17:00:00|570.51|564.51|569.86|563.86|570.52|564.52|569.86|563.86|0
1618592700000|2021-04-16 17:05:00|569.88|563.88|569.85|563.85|570.11|564.11|569.48|563.48|0
1618593000000|2021-04-16 17:10:00|569.87|563.87|569.96|563.96|570.08|564.08|569.58|563.58|0
1618593300000|2021-04-16 17:15:00|569.93|563.93|570.49|564.49|570.61|564.61|569.93|563.93|0
1618593600000|2021-04-16 17:20:00|570.5|564.5|570.99|564.99|571.18|565.18|570.5|564.5|0
1618593900000|2021-04-16 17:25:00|570.94|564.94|571.16|565.16|571.53|565.53|570.91|564.91|0
1618594200000|2021-04-16 17:30:00|571.12|565.12|571.82|565.82|571.85|565.85|571.12|565.12|0
1618594500000|2021-04-16 17:35:00|571.84|565.84|572.72|566.72|572.72|566.72|571.77|565.77|0
1618594800000|2021-04-16 17:40:00|572.69|566.69|572.81|566.81|572.81|566.81|572.46|566.46|0
1618595100000|2021-04-16 17:45:00|572.82|566.82|572.76|566.76|573.37|567.37|572.49|566.49|0
1618595400000|2021-04-16 17:50:00|572.67|566.67|572.46|566.46|572.98|566.98|572.44|566.44|0
1618595700000|2021-04-16 17:55:00|572.49|566.49|572.39|566.39|572.51|566.51|571.79|565.79|0
1618596000000|2021-04-16 18:00:00|572.24|566.24|573.12|567.12|573.12|567.12|571.62|565.62|0
1618596300000|2021-04-16 18:05:00|573.16|567.16|575.73|569.73|575.76|569.76|573.16|567.16|0
1618596600000|2021-04-16 18:10:00|575.66|569.66|574.27|568.27|575.86|569.86|574.15|568.15|0
1618596900000|2021-04-16 18:15:00|574.38|568.38|574.29|568.29|574.67|568.67|574.29|568.29|0
1618597200000|2021-04-16 18:20:00|574.34|568.34|574.69|568.69|574.74|568.74|574.3|568.3|0
1618597500000|2021-04-16 18:25:00|574.67|568.67|576.02|570.02|576.08|570.08|574.67|568.67|0
1618597800000|2021-04-16 18:30:00|576.06|570.06|576.44|570.44|576.44|570.44|575.83|569.83|0
1618598100000|2021-04-16 18:35:00|576.4|570.4|576.5|570.5|576.74|570.74|576.1|570.1|0
1618598400000|2021-04-16 18:40:00|576.53|570.53|576.2|570.2|576.53|570.53|575.8|569.8|0
1618598700000|2021-04-16 18:45:00|576.24|570.24|576.27|570.27|576.66|570.66|576.09|570.09|0
1618599000000|2021-04-16 18:50:00|576.26|570.26|576.48|570.48|576.48|570.48|576.05|570.05|0
1618599300000|2021-04-16 18:55:00|576.49|570.49|577.1|571.1|577.11|571.11|576.46|570.46|0
1618599600000|2021-04-16 19:00:00|577.14|571.14|576.7|570.7|577.35|571.35|576.7|570.7|0
1618599900000|2021-04-16 19:05:00|576.71|570.71|576|570|576.76|570.76|575.82|569.82|0
1618600200000|2021-04-16 19:10:00|575.91|569.91|576.28|570.28|576.56|570.56|575.91|569.91|0
1618600500000|2021-04-16 19:15:00|576.36|570.36|576.64|570.64|576.87|570.87|576.36|570.36|0
1618600800000|2021-04-16 19:20:00|576.65|570.65|576.7|570.7|576.72|570.72|576.3|570.3|0
1618601100000|2021-04-16 19:25:00|576.62|570.62|576.34|570.34|576.76|570.76|576.34|570.34|0
1618601400000|2021-04-16 19:30:00|576.33|570.33|575.62|569.62|576.38|570.38|575.59|569.59|0
1618601700000|2021-04-16 19:35:00|575.6|569.6|575.8|569.8|576.13|570.13|575.59|569.59|0
1618602000000|2021-04-16 19:40:00|575.75|569.75|576.62|570.62|576.63|570.63|575.75|569.75|0
1618602300000|2021-04-16 19:45:00|576.63|570.63|576.66|570.66|576.7|570.7|576.34|570.34|0
1618602600000|2021-04-16 19:50:00|576.62|570.62|577.44|571.44|577.47|571.47|576.62|570.62|0
1618602900000|2021-04-16 19:55:00|577.42|571.42|576.86|570.86|577.67|571.67|576.8|570.8|0
1618839000000|2021-04-19 13:30:00|577.5|571.5|577.58|571.58|577.79|571.79|576.51|570.51|0
1618839300000|2021-04-19 13:35:00|577.47|571.47|583.39|577.39|584.11|578.11|577.21|571.21|0
1618839600000|2021-04-19 13:40:00|583.1|577.1|587.51|581.51|588.73|582.73|583.07|577.07|0
1618839900000|2021-04-19 13:45:00|587.8|581.8|586.9|580.9|588.58|582.58|583.69|577.69|0
1618840200000|2021-04-19 13:50:00|586.93|580.93|592.33|586.33|593.01|587.01|586.84|580.84|0
1618840500000|2021-04-19 13:55:00|592.43|586.43|592.24|586.24|595.93|589.93|590.84|584.84|0
1618840800000|2021-04-19 14:00:00|592.21|586.21|586.47|580.47|593.22|587.22|586.08|580.08|0
1618841100000|2021-04-19 14:05:00|586.29|580.29|585.86|579.86|587.19|581.19|583.98|577.98|0
1618841400000|2021-04-19 14:10:00|585.85|579.85|586.6|580.6|586.64|580.64|584.23|578.23|0
1618841700000|2021-04-19 14:15:00|586.58|580.58|585.41|579.41|587.81|581.81|585.39|579.39|0
1618842000000|2021-04-19 14:20:00|585.39|579.39|583.51|577.51|585.54|579.54|582.29|576.29|0
1618842300000|2021-04-19 14:25:00|583.52|577.52|581.77|575.77|583.58|577.58|580.8|574.8|0
1618842600000|2021-04-19 14:30:00|581.8|575.8|580.11|574.11|581.93|575.93|580.01|574.01|0
1618842900000|2021-04-19 14:35:00|580.12|574.12|577.56|571.56|580.19|574.19|577.39|571.39|0
1618843200000|2021-04-19 14:40:00|577.57|571.57|577.06|571.06|577.89|571.89|576.6|570.6|0
1618843500000|2021-04-19 14:45:00|577.02|571.02|576.31|570.31|577.05|571.05|575.07|569.07|0
1618843800000|2021-04-19 14:50:00|576.32|570.32|578.47|572.47|578.65|572.65|575.41|569.41|0
1618844100000|2021-04-19 14:55:00|578.46|572.46|577.35|571.35|578.71|572.71|576.67|570.67|0
1618844400000|2021-04-19 15:00:00|577.33|571.33|578.18|572.18|578.91|572.91|577.05|571.05|0
1618844700000|2021-04-19 15:05:00|577.95|571.95|576.32|570.32|577.97|571.97|576.26|570.26|0
1618845000000|2021-04-19 15:10:00|576.31|570.31|575.44|569.44|576.31|570.31|573.85|567.85|0
1618845300000|2021-04-19 15:15:00|575.46|569.46|575.68|569.68|575.7|569.7|574.76|568.76|0
1618845600000|2021-04-19 15:20:00|575.71|569.71|574.8|568.8|576.19|570.19|574.8|568.8|0
1618845900000|2021-04-19 15:25:00|574.83|568.83|573.53|567.53|574.83|568.83|573.51|567.51|0
1618846200000|2021-04-19 15:30:00|573.51|567.51|572.07|566.07|573.56|567.56|571.86|565.86|0
1618846500000|2021-04-19 15:35:00|572.04|566.04|573.32|567.32|573.42|567.42|571.4|565.4|0
1618846800000|2021-04-19 15:40:00|573.4|567.4|573.15|567.15|573.75|567.75|572.73|566.73|0
1618847100000|2021-04-19 15:45:00|573.08|567.08|571.33|565.33|573.08|567.08|570.93|564.93|0
1618847400000|2021-04-19 15:50:00|571.35|565.35|572.84|566.84|573.35|567.35|571.35|565.35|0
1618847700000|2021-04-19 15:55:00|572.83|566.83|571.83|565.83|573.11|567.11|571.83|565.83|0
1618848000000|2021-04-19 16:00:00|571.79|565.79|570.22|564.22|571.96|565.96|570.08|564.08|0
1618848300000|2021-04-19 16:05:00|570.31|564.31|571.94|565.94|571.96|565.96|570.05|564.05|0
1618848600000|2021-04-19 16:10:00|571.93|565.93|571.76|565.76|572.35|566.35|571.68|565.68|0
1618848900000|2021-04-19 16:15:00|571.73|565.73|571.59|565.59|571.83|565.83|571.28|565.28|0
1618849200000|2021-04-19 16:20:00|571.6|565.6|572|566|572.34|566.34|571.6|565.6|0
1618849500000|2021-04-19 16:25:00|571.96|565.96|570.27|564.27|571.98|565.98|570.23|564.23|0
1618849800000|2021-04-19 16:30:00|570.26|564.26|569.62|563.62|570.57|564.57|568.97|562.97|0
1618850100000|2021-04-19 16:35:00|569.73|563.73|570.23|564.23|570.36|564.36|569.57|563.57|0
1618850400000|2021-04-19 16:40:00|570.24|564.24|569.23|563.23|570.29|564.29|569.23|563.23|0
1618850700000|2021-04-19 16:45:00|569.2|563.2|569.51|563.51|569.51|563.51|568.92|562.92|0
1618851000000|2021-04-19 16:50:00|569.5|563.5|571.88|565.88|571.95|565.95|569.43|563.43|0
1618851300000|2021-04-19 16:55:00|571.87|565.87|573.08|567.08|573.61|567.61|571.6|565.6|0
1618851600000|2021-04-19 17:00:00|573.06|567.06|574.18|568.18|574.19|568.19|573.01|567.01|0
1618851900000|2021-04-19 17:05:00|574.14|568.14|574.44|568.44|574.9|568.9|574.06|568.06|0
1618852200000|2021-04-19 17:10:00|574.45|568.45|575.23|569.23|575.63|569.63|574.43|568.43|0
1618852500000|2021-04-19 17:15:00|575.35|569.35|573.66|567.66|575.92|569.92|573.48|567.48|0
1618852800000|2021-04-19 17:20:00|573.63|567.63|573.36|567.36|574.07|568.07|573.34|567.34|0
1618853100000|2021-04-19 17:25:00|573.34|567.34|572.2|566.2|573.48|567.48|572.18|566.18|0
1618853400000|2021-04-19 17:30:00|572.21|566.21|572.27|566.27|572.32|566.32|571.87|565.87|0
1618853700000|2021-04-19 17:35:00|572.26|566.26|574.62|568.62|574.62|568.62|572.26|566.26|0
1618854000000|2021-04-19 17:40:00|574.65|568.65|574.72|568.72|575.11|569.11|574.6|568.6|0
1618854300000|2021-04-19 17:45:00|574.63|568.63|575.02|569.02|575.49|569.49|574.28|568.28|0
1618854600000|2021-04-19 17:50:00|574.91|568.91|575.06|569.06|575.42|569.42|574.76|568.76|0
1618854900000|2021-04-19 17:55:00|575.07|569.07|575.89|569.89|575.9|569.9|574.82|568.82|0
1618855200000|2021-04-19 18:00:00|575.87|569.87|576.41|570.41|577.01|571.01|575.87|569.87|0
1618855500000|2021-04-19 18:05:00|576.42|570.42|575.45|569.45|576.66|570.66|575.4|569.4|0
1618855800000|2021-04-19 18:10:00|575.62|569.62|576.34|570.34|576.51|570.51|575.62|569.62|0
1618856100000|2021-04-19 18:15:00|576.35|570.35|576.61|570.61|576.94|570.94|576.33|570.33|0
1618856400000|2021-04-19 18:20:00|576.62|570.62|575.84|569.84|576.65|570.65|575.67|569.67|0
1618856700000|2021-04-19 18:25:00|575.82|569.82|575.8|569.8|576.03|570.03|575.71|569.71|0
1618857000000|2021-04-19 18:30:00|575.78|569.78|574.99|568.99|575.79|569.79|574.8|568.8|0
1618857300000|2021-04-19 18:35:00|574.98|568.98|573.72|567.72|574.98|568.98|573.64|567.64|0
1618857600000|2021-04-19 18:40:00|573.71|567.71|574.34|568.34|574.49|568.49|573.63|567.63|0
1618857900000|2021-04-19 18:45:00|574.31|568.31|576.34|570.34|576.34|570.34|574.3|568.3|0
1618858200000|2021-04-19 18:50:00|576.33|570.33|576.41|570.41|576.41|570.41|576.18|570.18|0
1618858500000|2021-04-19 18:55:00|576.45|570.45|575.71|569.71|576.59|570.59|575.68|569.68|0
1618858800000|2021-04-19 19:00:00|575.7|569.7|576.3|570.3|576.31|570.31|575.44|569.44|0
1618859100000|2021-04-19 19:05:00|576.32|570.32|576.21|570.21|576.51|570.51|575.91|569.91|0
1618859400000|2021-04-19 19:10:00|576.15|570.15|576.9|570.9|577.39|571.39|576.15|570.15|0
1618859700000|2021-04-19 19:15:00|576.83|570.83|575.6|569.6|576.83|570.83|575.59|569.59|0
1618860000000|2021-04-19 19:20:00|575.57|569.57|574.89|568.89|575.57|569.57|574.62|568.62|0
1618860300000|2021-04-19 19:25:00|574.87|568.87|575.97|569.97|576.15|570.15|574.87|568.87|0
1618860600000|2021-04-19 19:30:00|576.01|570.01|576.8|570.8|576.82|570.82|575.86|569.86|0
1618860900000|2021-04-19 19:35:00|576.82|570.82|576.37|570.37|576.99|570.99|576.36|570.36|0
1618861200000|2021-04-19 19:40:00|576.35|570.35|577.41|571.41|577.41|571.41|576.32|570.32|0
1618861500000|2021-04-19 19:45:00|577.39|571.39|577.44|571.44|577.74|571.74|577.18|571.18|0
1618861800000|2021-04-19 19:50:00|577.45|571.45|577.63|571.63|577.73|571.73|576.88|570.88|0
1618862100000|2021-04-19 19:55:00|577.65|571.65|578.47|572.47|578.51|572.51|577.65|571.65|0
1618925400000|2021-04-20 13:30:00|583.89|577.89|581.64|575.64|584.01|578.01|581.6|575.6|0
1618925700000|2021-04-20 13:35:00|581.5|575.5|578.63|572.63|581.5|575.5|578.63|572.63|0
1618926000000|2021-04-20 13:40:00|578.35|572.35|577.52|571.52|578.35|572.35|575.42|569.42|0
1618926300000|2021-04-20 13:45:00|577.45|571.45|575.57|569.57|577.45|571.45|574.56|568.56|0
1618926600000|2021-04-20 13:50:00|575.58|569.58|572.31|566.31|575.88|569.88|572.01|566.01|0
1618926900000|2021-04-20 13:55:00|572.3|566.3|572.88|566.88|573.56|567.56|571.17|565.17|0
1618927200000|2021-04-20 14:00:00|572.78|566.78|570.33|564.33|573.51|567.51|570.33|564.33|0
1618927500000|2021-04-20 14:05:00|570.3|564.3|571.33|565.33|572.53|566.53|570.25|564.25|0
1618927800000|2021-04-20 14:10:00|571.31|565.31|568.4|562.4|571.31|565.31|568.22|562.22|0
1618928100000|2021-04-20 14:15:00|568.39|562.39|568.52|562.52|570.45|564.45|568.09|562.09|0
1618928400000|2021-04-20 14:20:00|568.51|562.51|569.52|563.52|569.83|563.83|567.44|561.44|0
1618928700000|2021-04-20 14:25:00|569.64|563.64|571.06|565.06|571.42|565.42|569.07|563.07|0
1618929000000|2021-04-20 14:30:00|570.92|564.92|567.24|561.24|571.03|565.03|567.24|561.24|0
1618929300000|2021-04-20 14:35:00|567.22|561.22|565.36|559.36|567.46|561.46|565.03|559.03|0
1618929600000|2021-04-20 14:40:00|565.35|559.35|559.87|553.87|565.63|559.63|558.59|552.59|0
1618929900000|2021-04-20 14:45:00|560|554|560.64|554.64|561.03|555.03|559|553|0
1618930200000|2021-04-20 14:50:00|560.6|554.6|558.09|552.09|560.6|554.6|557.83|551.83|0
1618930500000|2021-04-20 14:55:00|558.05|552.05|559.52|553.52|560.71|554.71|557.13|551.13|0
1618930800000|2021-04-20 15:00:00|559.51|553.51|559.73|553.73|560.51|554.51|558.98|552.98|0
1618931100000|2021-04-20 15:05:00|559.75|553.75|561.36|555.36|561.74|555.74|559.57|553.57|0
1618931400000|2021-04-20 15:10:00|561.35|555.35|559.44|553.44|561.43|555.43|559.23|553.23|0
1618931700000|2021-04-20 15:15:00|559.43|553.43|556.18|550.18|559.6|553.6|556.04|550.04|0
1618932000000|2021-04-20 15:20:00|556.19|550.19|553.79|547.79|556.4|550.4|553.72|547.72|0
1618932300000|2021-04-20 15:25:00|553.8|547.8|554.93|548.93|556.11|550.11|553.8|547.8|0
1618932600000|2021-04-20 15:30:00|554.9|548.9|554.9|548.9|555.49|549.49|553.63|547.63|0
1618932900000|2021-04-20 15:35:00|554.89|548.89|552.33|546.33|554.93|548.93|551.38|545.38|0
1618933200000|2021-04-20 15:40:00|552.35|546.35|554.57|548.57|554.57|548.57|552.35|546.35|0
1618933500000|2021-04-20 15:45:00|554.58|548.58|555.75|549.75|555.75|549.75|553.96|547.96|0
1618933800000|2021-04-20 15:50:00|555.77|549.77|557.29|551.29|557.51|551.51|555.77|549.77|0
1618934100000|2021-04-20 15:55:00|557.27|551.27|557.11|551.11|558|552|556.42|550.42|0
1618934400000|2021-04-20 16:00:00|557.08|551.08|556.37|550.37|557.29|551.29|555.84|549.84|0
1618934700000|2021-04-20 16:05:00|556.33|550.33|555.74|549.74|556.39|550.39|555.42|549.42|0
1618935000000|2021-04-20 16:10:00|555.8|549.8|557.55|551.55|557.55|551.55|555.79|549.79|0
1618935300000|2021-04-20 16:15:00|557.57|551.57|557.42|551.42|558.12|552.12|557.37|551.37|0
1618935600000|2021-04-20 16:20:00|557.39|551.39|557.44|551.44|558.08|552.08|557.35|551.35|0
1618935900000|2021-04-20 16:25:00|557.4|551.4|555.78|549.78|557.4|551.4|555.67|549.67|0
1618936200000|2021-04-20 16:30:00|555.82|549.82|554|548|555.9|549.9|554|548|0
1618936500000|2021-04-20 16:35:00|553.92|547.92|552.79|546.79|554.22|548.22|552.7|546.7|0
1618936800000|2021-04-20 16:40:00|552.86|546.86|552.28|546.28|553.09|547.09|552.15|546.15|0
1618937100000|2021-04-20 16:45:00|552.31|546.31|553.68|547.68|553.77|547.77|552.23|546.23|0
1618937400000|2021-04-20 16:50:00|553.7|547.7|552.33|546.33|553.74|547.74|552.33|546.33|0
1618937700000|2021-04-20 16:55:00|552.29|546.29|553.43|547.43|553.51|547.51|552.04|546.04|0
1618938000000|2021-04-20 17:00:00|553.45|547.45|553.65|547.65|553.82|547.82|553.09|547.09|0
1618938300000|2021-04-20 17:05:00|553.62|547.62|552.23|546.23|553.62|547.62|552.14|546.14|0
1618938600000|2021-04-20 17:10:00|552.26|546.26|552.28|546.28|552.39|546.39|551.64|545.64|0
1618938900000|2021-04-20 17:15:00|552.29|546.29|552.77|546.77|552.93|546.93|551.72|545.72|0
1618939200000|2021-04-20 17:20:00|552.81|546.81|550.85|544.85|552.82|546.82|550.7|544.7|0
1618939500000|2021-04-20 17:25:00|550.84|544.84|550.18|544.18|550.85|544.85|549.68|543.68|0
1618939800000|2021-04-20 17:30:00|550.14|544.14|549.91|543.91|550.3|544.3|549.84|543.84|0
1618940100000|2021-04-20 17:35:00|549.9|543.9|549.86|543.86|550.02|544.02|549.59|543.59|0
1618940400000|2021-04-20 17:40:00|549.89|543.89|548.56|542.56|549.89|543.89|548.35|542.35|0
1618940700000|2021-04-20 17:45:00|548.54|542.54|549.88|543.88|549.99|543.99|548.27|542.27|0
1618941000000|2021-04-20 17:50:00|549.89|543.89|550.5|544.5|550.71|544.71|549.89|543.89|0
1618941300000|2021-04-20 17:55:00|550.51|544.51|551.22|545.22|551.42|545.42|550.3|544.3|0
1618941600000|2021-04-20 18:00:00|551.18|545.18|551.24|545.24|551.7|545.7|550.94|544.94|0
1618941900000|2021-04-20 18:05:00|551.35|545.35|551.06|545.06|551.45|545.45|551.02|545.02|0
1618942200000|2021-04-20 18:10:00|551.07|545.07|551.35|545.35|551.41|545.41|550.61|544.61|0
1618942500000|2021-04-20 18:15:00|551.33|545.33|551.8|545.8|551.86|545.86|550.88|544.88|0
1618942800000|2021-04-20 18:20:00|551.82|545.82|551.48|545.48|551.97|545.97|551.24|545.24|0
1618943100000|2021-04-20 18:25:00|551.41|545.41|550.09|544.09|551.47|545.47|550.09|544.09|0
1618943400000|2021-04-20 18:30:00|550.08|544.08|548.81|542.81|550.12|544.12|548.77|542.77|0
1618943700000|2021-04-20 18:35:00|548.8|542.8|547.67|541.67|548.8|542.8|547.53|541.53|0
1618944000000|2021-04-20 18:40:00|547.66|541.66|547.37|541.37|547.67|541.67|546.7|540.7|0
1618944300000|2021-04-20 18:45:00|547.31|541.31|546.94|540.94|547.32|541.32|546.64|540.64|0
1618944600000|2021-04-20 18:50:00|546.96|540.96|545.31|539.31|546.96|540.96|545.31|539.31|0
1618944900000|2021-04-20 18:55:00|545.32|539.32|544.19|538.19|545.32|539.32|543.76|537.76|0
1618945200000|2021-04-20 19:00:00|544.17|538.17|545.39|539.39|545.4|539.4|544.15|538.15|0
1618945500000|2021-04-20 19:05:00|545.36|539.36|547.29|541.29|547.52|541.52|545.28|539.28|0
1618945800000|2021-04-20 19:10:00|547.19|541.19|547.75|541.75|547.75|541.75|546.97|540.97|0
1618946100000|2021-04-20 19:15:00|547.71|541.71|546.19|540.19|548.39|542.39|546.19|540.19|0
1618946400000|2021-04-20 19:20:00|546.21|540.21|546.2|540.2|546.5|540.5|545.79|539.79|0
1618946700000|2021-04-20 19:25:00|546.19|540.19|545.77|539.77|546.21|540.21|545.52|539.52|0
1618947000000|2021-04-20 19:30:00|545.81|539.81|545.28|539.28|545.85|539.85|544.63|538.63|0
1618947300000|2021-04-20 19:35:00|545.25|539.25|545.45|539.45|546.09|540.09|545.2|539.2|0
1618947600000|2021-04-20 19:40:00|545.43|539.43|548.38|542.38|548.47|542.47|545.3|539.3|0
1618947900000|2021-04-20 19:45:00|548.42|542.42|548.2|542.2|548.52|542.52|547.5|541.5|0
1618948200000|2021-04-20 19:50:00|548.17|542.17|548.5|542.5|548.87|542.87|547.94|541.94|0
1618948500000|2021-04-20 19:55:00|548.58|542.58|547.43|541.43|548.6|542.6|547.34|541.34|0
1619011800000|2021-04-21 13:30:00|540.55|534.55|541.41|535.41|542.42|536.42|540.55|534.55|0
1619012100000|2021-04-21 13:35:00|541.33|535.33|547.35|541.35|548|542|540.59|534.59|0
1619012400000|2021-04-21 13:40:00|547.34|541.34|546.14|540.14|550.58|544.58|546.09|540.09|0
1619012700000|2021-04-21 13:45:00|546.21|540.21|552.18|546.18|552.18|546.18|545.64|539.64|0
1619013000000|2021-04-21 13:50:00|552.19|546.19|554.42|548.42|554.55|548.55|551.06|545.06|0
1619013300000|2021-04-21 13:55:00|554.37|548.37|552.97|546.97|554.54|548.54|550.93|544.93|0
1619013600000|2021-04-21 14:00:00|552.95|546.95|554.46|548.46|555.96|549.96|552.95|546.95|0
1619013900000|2021-04-21 14:05:00|554.4|548.4|555.81|549.81|555.81|549.81|553.73|547.73|0
1619014200000|2021-04-21 14:10:00|555.87|549.87|558.12|552.12|558.12|552.12|554.85|548.85|0
1619014500000|2021-04-21 14:15:00|558.2|552.2|558.01|552.01|558.69|552.69|556.27|550.27|0
1619014800000|2021-04-21 14:20:00|558|552|559.97|553.97|559.97|553.97|557.18|551.18|0
1619015100000|2021-04-21 14:25:00|559.98|553.98|562.17|556.17|562.21|556.21|559.98|553.98|0
1619015400000|2021-04-21 14:30:00|562.08|556.08|560.99|554.99|562.08|556.08|559.4|553.4|0
1619015700000|2021-04-21 14:35:00|560.97|554.97|560.18|554.18|561.55|555.55|560.17|554.17|0
1619016000000|2021-04-21 14:40:00|560.2|554.2|562.2|556.2|562.2|556.2|560.2|554.2|0
1619016300000|2021-04-21 14:45:00|562.41|556.41|561.09|555.09|562.71|556.71|561.04|555.04|0
1619016600000|2021-04-21 14:50:00|561.1|555.1|560.09|554.09|561.25|555.25|559.64|553.64|0
1619016900000|2021-04-21 14:55:00|560.07|554.07|558.97|552.97|560.31|554.31|558.97|552.97|0
1619017200000|2021-04-21 15:00:00|558.98|552.98|560.19|554.19|560.6|554.6|558.58|552.58|0
1619017500000|2021-04-21 15:05:00|560.13|554.13|559.02|553.02|560.13|554.13|558.98|552.98|0
1619017800000|2021-04-21 15:10:00|559.07|553.07|559.39|553.39|559.68|553.68|558.06|552.06|0
1619018100000|2021-04-21 15:15:00|559.38|553.38|561.09|555.09|561.17|555.17|559.38|553.38|0
1619018400000|2021-04-21 15:20:00|561.04|555.04|560.58|554.58|561.26|555.26|560.58|554.58|0
1619018700000|2021-04-21 15:25:00|560.53|554.53|559.36|553.36|560.67|554.67|559.27|553.27|0
1619019000000|2021-04-21 15:30:00|559.37|553.37|559.98|553.98|559.98|553.98|559.29|553.29|0
1619019300000|2021-04-21 15:35:00|559.99|553.99|559.24|553.24|559.99|553.99|558.57|552.57|0
1619019600000|2021-04-21 15:40:00|559.23|553.23|560.52|554.52|560.64|554.64|559.19|553.19|0
1619019900000|2021-04-21 15:45:00|560.61|554.61|561.52|555.52|561.54|555.54|560.59|554.59|0
1619020200000|2021-04-21 15:50:00|561.55|555.55|562.63|556.63|562.74|556.74|561.55|555.55|0
1619020500000|2021-04-21 15:55:00|562.62|556.62|562.95|556.95|563.01|557.01|562.33|556.33|0
1619020800000|2021-04-21 16:00:00|562.98|556.98|563.01|557.01|563.19|557.19|562.46|556.46|0
1619021100000|2021-04-21 16:05:00|563|557|562.3|556.3|563.03|557.03|562.3|556.3|0
1619021400000|2021-04-21 16:10:00|562.31|556.31|561.07|555.07|562.31|556.31|561.05|555.05|0
1619021700000|2021-04-21 16:15:00|561.1|555.1|561.05|555.05|561.14|555.14|560.8|554.8|0
1619022000000|2021-04-21 16:20:00|561|555|561.37|555.37|561.52|555.52|560.87|554.87|0
1619022300000|2021-04-21 16:25:00|561.39|555.39|561.71|555.71|562.02|556.02|561.37|555.37|0
1619022600000|2021-04-21 16:30:00|561.66|555.66|562.14|556.14|562.47|556.47|561.66|555.66|0
1619022900000|2021-04-21 16:35:00|562.15|556.15|563.34|557.34|563.57|557.57|562.14|556.14|0
1619023200000|2021-04-21 16:40:00|563.38|557.38|562.32|556.32|563.4|557.4|562.31|556.31|0
1619023500000|2021-04-21 16:45:00|562.27|556.27|561.61|555.61|562.32|556.32|561.61|555.61|0
1619023800000|2021-04-21 16:50:00|561.6|555.6|560.49|554.49|561.71|555.71|560.49|554.49|0
1619024100000|2021-04-21 16:55:00|560.48|554.48|560.53|554.53|560.6|554.6|560.21|554.21|0
1619024400000|2021-04-21 17:00:00|560.49|554.49|560.66|554.66|561.14|555.14|560.45|554.45|0
1619024700000|2021-04-21 17:05:00|560.65|554.65|561.29|555.29|561.44|555.44|560.6|554.6|0
1619025000000|2021-04-21 17:10:00|561.28|555.28|561.13|555.13|561.54|555.54|561.13|555.13|0
1619025300000|2021-04-21 17:15:00|561.12|555.12|561.43|555.43|561.45|555.45|560.97|554.97|0
1619025600000|2021-04-21 17:20:00|561.44|555.44|561.73|555.73|561.98|555.98|561.44|555.44|0
1619025900000|2021-04-21 17:25:00|561.74|555.74|560.2|554.2|561.77|555.77|560.13|554.13|0
1619026200000|2021-04-21 17:30:00|560.19|554.19|560.48|554.48|560.74|554.74|560.08|554.08|0
1619026500000|2021-04-21 17:35:00|560.47|554.47|560.82|554.82|560.82|554.82|560.22|554.22|0
1619026800000|2021-04-21 17:40:00|560.86|554.86|561.56|555.56|561.56|555.56|560.82|554.82|0
1619027100000|2021-04-21 17:45:00|561.55|555.55|562.28|556.28|562.28|556.28|561.55|555.55|0
1619027400000|2021-04-21 17:50:00|562.27|556.27|562.81|556.81|563.01|557.01|562.22|556.22|0
1619027700000|2021-04-21 17:55:00|562.85|556.85|564.03|558.03|564.04|558.04|562.85|556.85|0
1619028000000|2021-04-21 18:00:00|564.01|558.01|564.89|558.89|564.96|558.96|563.91|557.91|0
1619028300000|2021-04-21 18:05:00|564.91|558.91|564.81|558.81|565.17|559.17|564.39|558.39|0
1619028600000|2021-04-21 18:10:00|564.77|558.77|564.2|558.2|564.98|558.98|564.2|558.2|0
1619028900000|2021-04-21 18:15:00|564.18|558.18|565.5|559.5|565.5|559.5|564.07|558.07|0
1619029200000|2021-04-21 18:20:00|565.51|559.51|565.5|559.5|565.89|559.89|565.08|559.08|0
1619029500000|2021-04-21 18:25:00|565.42|559.42|566.85|560.85|566.86|560.86|565.4|559.4|0
1619029800000|2021-04-21 18:30:00|566.74|560.74|566.68|560.68|567.02|561.02|566.39|560.39|0
1619030100000|2021-04-21 18:35:00|566.66|560.66|566.35|560.35|566.7|560.7|565.91|559.91|0
1619030400000|2021-04-21 18:40:00|566.32|560.32|566.31|560.31|566.33|560.33|565.87|559.87|0
1619030700000|2021-04-21 18:45:00|566.29|560.29|566.25|560.25|566.59|560.59|566.13|560.13|0
1619031000000|2021-04-21 18:50:00|566.22|560.22|565.26|559.26|566.4|560.4|564.87|558.87|0
1619031300000|2021-04-21 18:55:00|565.28|559.28|565.62|559.62|565.8|559.8|565|559|0
1619031600000|2021-04-21 19:00:00|565.61|559.61|565.98|559.98|566.24|560.24|565.45|559.45|0
1619031900000|2021-04-21 19:05:00|565.99|559.99|566.99|560.99|567|561|565.99|559.99|0
1619032200000|2021-04-21 19:10:00|567.02|561.02|567.82|561.82|568.01|562.01|566.93|560.93|0
1619032500000|2021-04-21 19:15:00|567.78|561.78|567.22|561.22|567.83|561.83|567.15|561.15|0
1619032800000|2021-04-21 19:20:00|567.24|561.24|566.65|560.65|567.24|561.24|566.52|560.52|0
1619033100000|2021-04-21 19:25:00|566.63|560.63|565.87|559.87|566.63|560.63|565.84|559.84|0
1619033400000|2021-04-21 19:30:00|565.86|559.86|566.36|560.36|566.36|560.36|565.69|559.69|0
1619033700000|2021-04-21 19:35:00|566.41|560.41|566.25|560.25|566.76|560.76|566.16|560.16|0
1619034000000|2021-04-21 19:40:00|566.32|560.32|567|561|567.08|561.08|565.94|559.94|0
1619034300000|2021-04-21 19:45:00|566.99|560.99|567.56|561.56|567.84|561.84|566.97|560.97|0
1619034600000|2021-04-21 19:50:00|567.59|561.59|567.97|561.97|568.11|562.11|567.3|561.3|0
1619034900000|2021-04-21 19:55:00|567.96|561.96|567.71|561.71|568.23|562.23|567.55|561.55|0
1619098200000|2021-04-22 13:30:00|572.09|566.09|572.07|566.07|572.21|566.21|569.48|563.48|0
1619098500000|2021-04-22 13:35:00|572.08|566.08|568.01|562.01|572.45|566.45|567.29|561.29|0
1619098800000|2021-04-22 13:40:00|567.96|561.96|565.61|559.61|568.28|562.28|564.51|558.51|0
1619099100000|2021-04-22 13:45:00|565.57|559.57|562.43|556.43|566.09|560.09|561.31|555.31|0
1619099400000|2021-04-22 13:50:00|562.46|556.46|564.06|558.06|564.06|558.06|560.96|554.96|0
1619099700000|2021-04-22 13:55:00|564.05|558.05|566.29|560.29|567.23|561.23|563.76|557.76|0
1619100000000|2021-04-22 14:00:00|566.16|560.16|566.47|560.47|566.87|560.87|564.65|558.65|0
1619100300000|2021-04-22 14:05:00|566.46|560.46|568.11|562.11|568.36|562.36|566.46|560.46|0
1619100600000|2021-04-22 14:10:00|568.12|562.12|566.5|560.5|568.54|562.54|565.45|559.45|0
1619100900000|2021-04-22 14:15:00|566.49|560.49|564.48|558.48|566.5|560.5|563.91|557.91|0
1619101200000|2021-04-22 14:20:00|564.49|558.49|565.56|559.56|565.57|559.57|563.73|557.73|0
1619101500000|2021-04-22 14:25:00|565.57|559.57|567.28|561.28|568.2|562.2|565.57|559.57|0
1619101800000|2021-04-22 14:30:00|567.29|561.29|568.28|562.28|568.83|562.83|567.26|561.26|0
1619102100000|2021-04-22 14:35:00|568.27|562.27|568.56|562.56|568.8|562.8|568.02|562.02|0
1619102400000|2021-04-22 14:40:00|568.57|562.57|569.85|563.85|570.05|564.05|568.57|562.57|0
1619102700000|2021-04-22 14:45:00|569.84|563.84|570.62|564.62|570.62|564.62|569.78|563.78|0
1619103000000|2021-04-22 14:50:00|570.67|564.67|571.39|565.39|571.42|565.42|570.23|564.23|0
1619103300000|2021-04-22 14:55:00|571.4|565.4|570.95|564.95|571.74|565.74|570.42|564.42|0
1619103600000|2021-04-22 15:00:00|571.04|565.04|571.09|565.09|571.37|565.37|570.54|564.54|0
1619103900000|2021-04-22 15:05:00|571.11|565.11|570.59|564.59|571.19|565.19|570.28|564.28|0
1619104200000|2021-04-22 15:10:00|570.58|564.58|569.77|563.77|570.65|564.65|569.44|563.44|0
1619104500000|2021-04-22 15:15:00|569.78|563.78|568.88|562.88|570.18|564.18|568.82|562.82|0
1619104800000|2021-04-22 15:20:00|568.9|562.9|569.45|563.45|569.79|563.79|568.45|562.45|0
1619105100000|2021-04-22 15:25:00|569.48|563.48|569.83|563.83|570.38|564.38|569.36|563.36|0
1619105400000|2021-04-22 15:30:00|569.82|563.82|571.68|565.68|571.68|565.68|569.51|563.51|0
1619105700000|2021-04-22 15:35:00|571.67|565.67|574.34|568.34|574.34|568.34|571.57|565.57|0
1619106000000|2021-04-22 15:40:00|574.35|568.35|574.3|568.3|574.41|568.41|573.74|567.74|0
1619106300000|2021-04-22 15:45:00|574.28|568.28|573.54|567.54|574.28|568.28|573.26|567.26|0
1619106600000|2021-04-22 15:50:00|573.62|567.62|573.43|567.43|573.75|567.75|573.15|567.15|0
1619106900000|2021-04-22 15:55:00|573.48|567.48|574.64|568.64|574.84|568.84|573.48|567.48|0
1619107200000|2021-04-22 16:00:00|574.61|568.61|572.58|566.58|574.63|568.63|572.58|566.58|0
1619107500000|2021-04-22 16:05:00|572.6|566.6|571.41|565.41|572.68|566.68|571.41|565.41|0
1619107800000|2021-04-22 16:10:00|571.46|565.46|570.7|564.7|571.58|565.58|570.6|564.6|0
1619108100000|2021-04-22 16:15:00|570.71|564.71|571.04|565.04|571.2|565.2|570.43|564.43|0
1619108400000|2021-04-22 16:20:00|571.03|565.03|572.02|566.02|572.02|566.02|570.99|564.99|0
1619108700000|2021-04-22 16:25:00|572.09|566.09|571.99|565.99|572.35|566.35|571.98|565.98|0
1619109000000|2021-04-22 16:30:00|572|566|572.81|566.81|572.81|566.81|572|566|0
1619109300000|2021-04-22 16:35:00|572.84|566.84|573.62|567.62|573.77|567.77|572.68|566.68|0
1619109600000|2021-04-22 16:40:00|573.61|567.61|573.42|567.42|574.13|568.13|573.22|567.22|0
1619109900000|2021-04-22 16:45:00|573.45|567.45|573.29|567.29|573.59|567.59|573.21|567.21|0
1619110200000|2021-04-22 16:50:00|573.28|567.28|573.89|567.89|573.95|567.95|572.99|566.99|0
1619110500000|2021-04-22 16:55:00|573.93|567.93|573.43|567.43|573.93|567.93|573.33|567.33|0
1619110800000|2021-04-22 17:00:00|573.44|567.44|572.65|566.65|573.63|567.63|572.65|566.65|0
1619111100000|2021-04-22 17:05:00|572.68|566.68|568.58|562.58|572.84|566.84|568.51|562.51|0
1619111400000|2021-04-22 17:10:00|568.57|562.57|566.57|560.57|568.62|562.62|565.4|559.4|0
1619111700000|2021-04-22 17:15:00|566.56|560.56|562.66|556.66|566.56|560.56|562.66|556.66|0
1619112000000|2021-04-22 17:20:00|562.67|556.67|565.97|559.97|566.29|560.29|562.67|556.67|0
1619112300000|2021-04-22 17:25:00|565.98|559.98|567.3|561.3|567.33|561.33|565.6|559.6|0
1619112600000|2021-04-22 17:30:00|567.24|561.24|566.8|560.8|567.24|561.24|565.83|559.83|0
1619112900000|2021-04-22 17:35:00|566.89|560.89|566.62|560.62|566.93|560.93|565.56|559.56|0
1619113200000|2021-04-22 17:40:00|566.58|560.58|562.67|556.67|566.58|560.58|562.67|556.67|0
1619113500000|2021-04-22 17:45:00|562.66|556.66|562.23|556.23|563.56|557.56|562.23|556.23|0
1619113800000|2021-04-22 17:50:00|562.27|556.27|559.74|553.74|562.37|556.37|559.71|553.71|0
1619114100000|2021-04-22 17:55:00|559.77|553.77|559.76|553.76|560.68|554.68|559.08|553.08|0
1619114400000|2021-04-22 18:00:00|559.75|553.75|557.48|551.48|559.76|553.76|556.8|550.8|0
1619114700000|2021-04-22 18:05:00|557.49|551.49|559.95|553.95|560|554|556.94|550.94|0
1619115000000|2021-04-22 18:10:00|560.04|554.04|561.45|555.45|561.46|555.46|559.3|553.3|0
1619115300000|2021-04-22 18:15:00|561.46|555.46|561.35|555.35|562.11|556.11|561.24|555.24|0
1619115600000|2021-04-22 18:20:00|561.5|555.5|561.15|555.15|561.8|555.8|560.89|554.89|0
1619115900000|2021-04-22 18:25:00|561.14|555.14|562.69|556.69|562.69|556.69|560.55|554.55|0
1619116200000|2021-04-22 18:30:00|562.7|556.7|562.87|556.87|563.19|557.19|562.51|556.51|0
1619116500000|2021-04-22 18:35:00|562.79|556.79|563.26|557.26|563.66|557.66|562.45|556.45|0
1619116800000|2021-04-22 18:40:00|563.17|557.17|564|558|564|558|563.12|557.12|0
1619117100000|2021-04-22 18:45:00|564.04|558.04|561.79|555.79|564.05|558.05|561.74|555.74|0
1619117400000|2021-04-22 18:50:00|561.8|555.8|561.97|555.97|561.99|555.99|560.78|554.78|0
1619117700000|2021-04-22 18:55:00|561.96|555.96|562.71|556.71|563.01|557.01|561.9|555.9|0
1619118000000|2021-04-22 19:00:00|562.7|556.7|563.63|557.63|563.84|557.84|562.55|556.55|0
1619118300000|2021-04-22 19:05:00|563.62|557.62|561.39|555.39|563.66|557.66|561.32|555.32|0
1619118600000|2021-04-22 19:10:00|561.38|555.38|561.77|555.77|561.94|555.94|561.19|555.19|0
1619118900000|2021-04-22 19:15:00|561.74|555.74|560.44|554.44|561.74|555.74|560.35|554.35|0
1619119200000|2021-04-22 19:20:00|560.43|554.43|559.37|553.37|561.01|555.01|559.12|553.12|0
1619119500000|2021-04-22 19:25:00|559.35|553.35|560.26|554.26|560.36|554.36|559.31|553.31|0
1619119800000|2021-04-22 19:30:00|560.28|554.28|561.74|555.74|561.77|555.77|560.22|554.22|0
1619120100000|2021-04-22 19:35:00|561.73|555.73|561.51|555.51|562.52|556.52|561.5|555.5|0
1619120400000|2021-04-22 19:40:00|561.5|555.5|561.06|555.06|562.06|556.06|561.04|555.04|0
1619120700000|2021-04-22 19:45:00|561.07|555.07|561.12|555.12|562.28|556.28|561.07|555.07|0
1619121000000|2021-04-22 19:50:00|561.1|555.1|561.88|555.88|561.96|555.96|561.03|555.03|0
1619121300000|2021-04-22 19:55:00|561.86|555.86|561.23|555.23|562.38|556.38|561.08|555.08|0
1619184600000|2021-04-23 13:30:00|558.61|552.61|561.91|555.91|562.05|556.05|558.59|552.59|0
1619184900000|2021-04-23 13:35:00|561.77|555.77|565.98|559.98|565.98|559.98|561.23|555.23|0
1619185200000|2021-04-23 13:40:00|566.04|560.04|565.85|559.85|567.79|561.79|565.6|559.6|0
1619185500000|2021-04-23 13:45:00|565.76|559.76|565.92|559.92|566.81|560.81|562.9|556.9|0
1619185800000|2021-04-23 13:50:00|565.95|559.95|567.88|561.88|567.88|561.88|565.95|559.95|0
1619186100000|2021-04-23 13:55:00|567.75|561.75|567.92|561.92|567.98|561.98|566.69|560.69|0
1619186400000|2021-04-23 14:00:00|567.96|561.96|570.62|564.62|570.74|564.74|567.66|561.66|0
1619186700000|2021-04-23 14:05:00|570.63|564.63|570.08|564.08|571.37|565.37|569.45|563.45|0
1619187000000|2021-04-23 14:10:00|570.05|564.05|571.98|565.98|571.98|565.98|569.75|563.75|0
1619187300000|2021-04-23 14:15:00|572.08|566.08|570.35|564.35|572.31|566.31|570.09|564.09|0
1619187600000|2021-04-23 14:20:00|570.36|564.36|571.93|565.93|572.18|566.18|570.11|564.11|0
1619187900000|2021-04-23 14:25:00|572.03|566.03|573.04|567.04|573.17|567.17|571.67|565.67|0
1619188200000|2021-04-23 14:30:00|573.05|567.05|573.89|567.89|574.26|568.26|571.99|565.99|0
1619188500000|2021-04-23 14:35:00|573.87|567.87|572.24|566.24|573.88|567.88|572.06|566.06|0
1619188800000|2021-04-23 14:40:00|572.19|566.19|569.65|563.65|572.25|566.25|569.6|563.6|0
1619189100000|2021-04-23 14:45:00|569.61|563.61|569.96|563.96|570.92|564.92|569.38|563.38|0
1619189400000|2021-04-23 14:50:00|569.99|563.99|569.78|563.78|571.08|565.08|569.78|563.78|0
1619189700000|2021-04-23 14:55:00|569.79|563.79|569.77|563.77|570.62|564.62|569.43|563.43|0
1619190000000|2021-04-23 15:00:00|569.97|563.97|571.24|565.24|571.34|565.34|569.96|563.96|0
1619190300000|2021-04-23 15:05:00|571.25|565.25|570.76|564.76|571.5|565.5|570.76|564.76|0
1619190600000|2021-04-23 15:10:00|570.74|564.74|569.22|563.22|570.74|564.74|569.22|563.22|0
1619190900000|2021-04-23 15:15:00|569.23|563.23|570.38|564.38|570.38|564.38|569.13|563.13|0
1619191200000|2021-04-23 15:20:00|570.5|564.5|571.96|565.96|571.96|565.96|570.46|564.46|0
1619191500000|2021-04-23 15:25:00|572.01|566.01|571.51|565.51|572.09|566.09|571.02|565.02|0
1619191800000|2021-04-23 15:30:00|571.49|565.49|572.29|566.29|572.29|566.29|571.24|565.24|0
1619192100000|2021-04-23 15:35:00|572.38|566.38|573.25|567.25|573.46|567.46|572.38|566.38|0
1619192400000|2021-04-23 15:40:00|573.29|567.29|573.71|567.71|574.05|568.05|573.24|567.24|0
1619192700000|2021-04-23 15:45:00|573.7|567.7|574.25|568.25|574.44|568.44|573.44|567.44|0
1619193000000|2021-04-23 15:50:00|574.23|568.23|573.87|567.87|574.73|568.73|573.67|567.67|0
1619193300000|2021-04-23 15:55:00|573.88|567.88|572.98|566.98|574.18|568.18|572.98|566.98|0
1619193600000|2021-04-23 16:00:00|572.92|566.92|572.75|566.75|572.97|566.97|572.41|566.41|0
1619193900000|2021-04-23 16:05:00|572.76|566.76|573.86|567.86|574.08|568.08|572.75|566.75|0
1619194200000|2021-04-23 16:10:00|573.85|567.85|573.28|567.28|573.85|567.85|573.26|567.26|0
1619194500000|2021-04-23 16:15:00|573.24|567.24|572.82|566.82|573.24|567.24|572.62|566.62|0
1619194800000|2021-04-23 16:20:00|572.81|566.81|572.99|566.99|573.2|567.2|572.68|566.68|0
1619195100000|2021-04-23 16:25:00|573|567|572.08|566.08|573.01|567.01|572.04|566.04|0
1619195400000|2021-04-23 16:30:00|572.06|566.06|571.76|565.76|572.3|566.3|571.65|565.65|0
1619195700000|2021-04-23 16:35:00|571.81|565.81|572.25|566.25|572.29|566.29|571.55|565.55|0
1619196000000|2021-04-23 16:40:00|572.28|566.28|572.74|566.74|572.85|566.85|572.28|566.28|0
1619196300000|2021-04-23 16:45:00|572.75|566.75|573.05|567.05|573.68|567.68|572.55|566.55|0
1619196600000|2021-04-23 16:50:00|573.03|567.03|572.79|566.79|573.04|567.04|572.59|566.59|0
1619196900000|2021-04-23 16:55:00|572.82|566.82|573.76|567.76|573.81|567.81|572.76|566.76|0
1619197200000|2021-04-23 17:00:00|573.75|567.75|574.73|568.73|574.73|568.73|573.68|567.68|0
1619197500000|2021-04-23 17:05:00|574.72|568.72|574.54|568.54|574.97|568.97|574.36|568.36|0
1619197800000|2021-04-23 17:10:00|574.53|568.53|574.43|568.43|574.92|568.92|574.43|568.43|0
1619198100000|2021-04-23 17:15:00|574.42|568.42|574.48|568.48|574.75|568.75|574.29|568.29|0
1619198400000|2021-04-23 17:20:00|574.46|568.46|574.76|568.76|574.88|568.88|573.91|567.91|0
1619198700000|2021-04-23 17:25:00|574.75|568.75|575.27|569.27|575.6|569.6|574.75|568.75|0
1619199000000|2021-04-23 17:30:00|575.31|569.31|575.52|569.52|575.67|569.67|575.12|569.12|0
1619199300000|2021-04-23 17:35:00|575.48|569.48|575.09|569.09|575.58|569.58|574.99|568.99|0
1619199600000|2021-04-23 17:40:00|575.07|569.07|575.26|569.26|575.26|569.26|574.82|568.82|0
1619199900000|2021-04-23 17:45:00|575.27|569.27|576.13|570.13|576.17|570.17|575.15|569.15|0
1619200200000|2021-04-23 17:50:00|576.12|570.12|575.76|569.76|576.24|570.24|575.68|569.68|0
1619200500000|2021-04-23 17:55:00|575.77|569.77|576.63|570.63|576.63|570.63|575.63|569.63|0
1619200800000|2021-04-23 18:00:00|576.64|570.64|576.88|570.88|577.08|571.08|576.56|570.56|0
1619201100000|2021-04-23 18:05:00|576.83|570.83|576.69|570.69|577.06|571.06|576.61|570.61|0
1619201400000|2021-04-23 18:10:00|576.68|570.68|576.94|570.94|576.94|570.94|576.47|570.47|0
1619201700000|2021-04-23 18:15:00|576.9|570.9|575.38|569.38|576.95|570.95|575.38|569.38|0
1619202000000|2021-04-23 18:20:00|575.45|569.45|575.91|569.91|576.02|570.02|575.4|569.4|0
1619202300000|2021-04-23 18:25:00|575.92|569.92|575.42|569.42|575.99|569.99|575.42|569.42|0
1619202600000|2021-04-23 18:30:00|575.22|569.22|575.75|569.75|575.75|569.75|574.88|568.88|0
1619202900000|2021-04-23 18:35:00|575.76|569.76|575.75|569.75|576.05|570.05|575.64|569.64|0
1619203200000|2021-04-23 18:40:00|575.78|569.78|575.76|569.76|576.02|570.02|575.52|569.52|0
1619203500000|2021-04-23 18:45:00|575.71|569.71|575.46|569.46|575.85|569.85|575.45|569.45|0
1619203800000|2021-04-23 18:50:00|575.48|569.48|576.82|570.82|576.82|570.82|575.43|569.43|0
1619204100000|2021-04-23 18:55:00|576.81|570.81|576.74|570.74|577.33|571.33|576.74|570.74|0
1619204400000|2021-04-23 19:00:00|576.79|570.79|574.72|568.72|576.79|570.79|574.71|568.71|0
1619204700000|2021-04-23 19:05:00|574.73|568.73|575.26|569.26|575.51|569.51|574.73|568.73|0
1619205000000|2021-04-23 19:10:00|575.3|569.3|575.73|569.73|575.86|569.86|575.25|569.25|0
1619205300000|2021-04-23 19:15:00|575.76|569.76|575.74|569.74|576.03|570.03|575.65|569.65|0
1619205600000|2021-04-23 19:20:00|575.76|569.76|576.35|570.35|576.41|570.41|575.76|569.76|0
1619205900000|2021-04-23 19:25:00|576.36|570.36|575.82|569.82|576.68|570.68|575.66|569.66|0
1619206200000|2021-04-23 19:30:00|575.76|569.76|575.91|569.91|576.16|570.16|575.73|569.73|0
1619206500000|2021-04-23 19:35:00|575.9|569.9|575.8|569.8|576.06|570.06|575.67|569.67|0
1619206800000|2021-04-23 19:40:00|575.95|569.95|574.75|568.75|576.02|570.02|574.75|568.75|0
1619207100000|2021-04-23 19:45:00|574.71|568.71|574.53|568.53|574.73|568.73|574.2|568.2|0
1619207400000|2021-04-23 19:50:00|574.55|568.55|574.51|568.51|574.9|568.9|574.28|568.28|0
1619207700000|2021-04-23 19:55:00|574.57|568.57|574.25|568.25|574.62|568.62|573.84|567.84|0
1619443800000|2021-04-26 13:30:00|577.24|571.24|578.26|572.26|578.74|572.74|576.87|570.87|0
1619444100000|2021-04-26 13:35:00|578.38|572.38|577.63|571.63|580.29|574.29|577.26|571.26|0
1619444400000|2021-04-26 13:40:00|577.61|571.61|575.88|569.88|577.61|571.61|575.88|569.88|0
1619444700000|2021-04-26 13:45:00|575.81|569.81|574.62|568.62|576.77|570.77|574.41|568.41|0
1619445000000|2021-04-26 13:50:00|574.7|568.7|573.22|567.22|575.09|569.09|571.59|565.59|0
1619445300000|2021-04-26 13:55:00|573.23|567.23|574.49|568.49|575.04|569.04|573.23|567.23|0
1619445600000|2021-04-26 14:00:00|574.46|568.46|578.22|572.22|578.33|572.33|574.34|568.34|0
1619445900000|2021-04-26 14:05:00|578.23|572.23|577.34|571.34|579.08|573.08|577.33|571.33|0
1619446200000|2021-04-26 14:10:00|577.35|571.35|576.15|570.15|577.35|571.35|575.83|569.83|0
1619446500000|2021-04-26 14:15:00|576.13|570.13|575.05|569.05|576.13|570.13|574.46|568.46|0
1619446800000|2021-04-26 14:20:00|575.29|569.29|577.45|571.45|577.48|571.48|575.02|569.02|0
1619447100000|2021-04-26 14:25:00|577.51|571.51|577.99|571.99|578.44|572.44|577.42|571.42|0
1619447400000|2021-04-26 14:30:00|578|572|577.86|571.86|578.13|572.13|577.37|571.37|0
1619447700000|2021-04-26 14:35:00|578.01|572.01|578.11|572.11|579.05|573.05|578.01|572.01|0
1619448000000|2021-04-26 14:40:00|578.1|572.1|577.14|571.14|578.12|572.12|576.68|570.68|0
1619448300000|2021-04-26 14:45:00|577.15|571.15|576.11|570.11|577.15|571.15|576.01|570.01|0
1619448600000|2021-04-26 14:50:00|576.06|570.06|577.24|571.24|577.38|571.38|575.85|569.85|0
1619448900000|2021-04-26 14:55:00|577.22|571.22|577.49|571.49|577.73|571.73|577.03|571.03|0
1619449200000|2021-04-26 15:00:00|577.53|571.53|579.24|573.24|579.25|573.25|577.53|571.53|0
1619449500000|2021-04-26 15:05:00|579.25|573.25|578.87|572.87|579.31|573.31|578.43|572.43|0
1619449800000|2021-04-26 15:10:00|578.86|572.86|579.45|573.45|579.49|573.49|578.35|572.35|0
1619450100000|2021-04-26 15:15:00|579.53|573.53|580.67|574.67|580.7|574.7|579.49|573.49|0
1619450400000|2021-04-26 15:20:00|580.6|574.6|580.36|574.36|580.98|574.98|580.09|574.09|0
1619450700000|2021-04-26 15:25:00|580.39|574.39|580.21|574.21|580.54|574.54|579.7|573.7|0
1619451000000|2021-04-26 15:30:00|580.32|574.32|581.89|575.89|581.89|575.89|579.93|573.93|0
1619451300000|2021-04-26 15:35:00|581.93|575.93|582.57|576.57|582.68|576.68|581.43|575.43|0
1619451600000|2021-04-26 15:40:00|582.56|576.56|582.14|576.14|582.7|576.7|581.82|575.82|0
1619451900000|2021-04-26 15:45:00|582.16|576.16|581.1|575.1|582.16|576.16|580.66|574.66|0
1619452200000|2021-04-26 15:50:00|581.04|575.04|581.78|575.78|581.91|575.91|581.04|575.04|0
1619452500000|2021-04-26 15:55:00|581.74|575.74|582.69|576.69|582.82|576.82|581.4|575.4|0
1619452800000|2021-04-26 16:00:00|582.73|576.73|583.45|577.45|583.45|577.45|582.73|576.73|0
1619453100000|2021-04-26 16:05:00|583.46|577.46|583.57|577.57|584.47|578.47|583.44|577.44|0
1619453400000|2021-04-26 16:10:00|583.56|577.56|584.18|578.18|585.06|579.06|583.56|577.56|0
1619453700000|2021-04-26 16:15:00|584.13|578.13|583.91|577.91|584.13|578.13|582.86|576.86|0
1619454000000|2021-04-26 16:20:00|583.94|577.94|584.25|578.25|584.26|578.26|583.48|577.48|0
1619454300000|2021-04-26 16:25:00|584.26|578.26|583.15|577.15|584.35|578.35|583.03|577.03|0
1619454600000|2021-04-26 16:30:00|583.16|577.16|582.01|576.01|583.36|577.36|582.01|576.01|0
1619454900000|2021-04-26 16:35:00|581.98|575.98|582.7|576.7|582.71|576.71|581.33|575.33|0
1619455200000|2021-04-26 16:40:00|582.75|576.75|582.47|576.47|583.11|577.11|582.42|576.42|0
1619455500000|2021-04-26 16:45:00|582.35|576.35|582.94|576.94|583.08|577.08|582.3|576.3|0
1619455800000|2021-04-26 16:50:00|582.93|576.93|583.64|577.64|583.64|577.64|582.81|576.81|0
1619456100000|2021-04-26 16:55:00|583.63|577.63|583.95|577.95|584.05|578.05|583.62|577.62|0
1619456400000|2021-04-26 17:00:00|583.96|577.96|584.21|578.21|584.45|578.45|583.4|577.4|0
1619456700000|2021-04-26 17:05:00|584.26|578.26|584.23|578.23|584.37|578.37|583.99|577.99|0
1619457000000|2021-04-26 17:10:00|584.2|578.2|583.84|577.84|584.46|578.46|583.7|577.7|0
1619457300000|2021-04-26 17:15:00|583.85|577.85|584.25|578.25|584.26|578.26|583.56|577.56|0
1619457600000|2021-04-26 17:20:00|584.26|578.26|583.05|577.05|584.36|578.36|583.03|577.03|0
1619457900000|2021-04-26 17:25:00|582.99|576.99|582.26|576.26|583.09|577.09|582.19|576.19|0
1619458200000|2021-04-26 17:30:00|582.27|576.27|582.56|576.56|582.64|576.64|581.97|575.97|0
1619458500000|2021-04-26 17:35:00|582.55|576.55|580.95|574.95|582.63|576.63|580.95|574.95|0
1619458800000|2021-04-26 17:40:00|580.9|574.9|582.31|576.31|582.38|576.38|580.88|574.88|0
1619459100000|2021-04-26 17:45:00|582.3|576.3|583.41|577.41|583.41|577.41|582.25|576.25|0
1619459400000|2021-04-26 17:50:00|583.33|577.33|583.47|577.47|583.69|577.69|583.25|577.25|0
1619459700000|2021-04-26 17:55:00|583.42|577.42|582.6|576.6|583.42|577.42|582.5|576.5|0
1619460000000|2021-04-26 18:00:00|582.62|576.62|583.45|577.45|583.45|577.45|582.46|576.46|0
1619460300000|2021-04-26 18:05:00|583.46|577.46|584.03|578.03|584.03|578.03|583.23|577.23|0
1619460600000|2021-04-26 18:10:00|584.08|578.08|583.05|577.05|584.08|578.08|583.05|577.05|0
1619460900000|2021-04-26 18:15:00|583.07|577.07|582.15|576.15|583.37|577.37|582.14|576.14|0
1619461200000|2021-04-26 18:20:00|582.12|576.12|582.34|576.34|582.38|576.38|581.83|575.83|0
1619461500000|2021-04-26 18:25:00|582.3|576.3|583.48|577.48|583.62|577.62|582.23|576.23|0
1619461800000|2021-04-26 18:30:00|583.49|577.49|583.5|577.5|583.75|577.75|583.39|577.39|0
1619462100000|2021-04-26 18:35:00|583.44|577.44|581.84|575.84|583.44|577.44|581.83|575.83|0
1619462400000|2021-04-26 18:40:00|581.86|575.86|582.83|576.83|582.91|576.91|581.86|575.86|0
1619462700000|2021-04-26 18:45:00|582.85|576.85|582.93|576.93|583.05|577.05|582.58|576.58|0
1619463000000|2021-04-26 18:50:00|582.92|576.92|583.7|577.7|583.77|577.77|582.91|576.91|0
1619463300000|2021-04-26 18:55:00|583.66|577.66|583.72|577.72|583.75|577.75|583.19|577.19|0
1619463600000|2021-04-26 19:00:00|583.73|577.73|584.35|578.35|584.36|578.36|583.72|577.72|0
1619463900000|2021-04-26 19:05:00|584.36|578.36|584.29|578.29|584.95|578.95|584.13|578.13|0
1619464200000|2021-04-26 19:10:00|584.32|578.32|584.95|578.95|585.29|579.29|584.19|578.19|0
1619464500000|2021-04-26 19:15:00|584.92|578.92|584.65|578.65|585.4|579.4|584.58|578.58|0
1619464800000|2021-04-26 19:20:00|584.64|578.64|585.19|579.19|585.28|579.28|584.64|578.64|0
1619465100000|2021-04-26 19:25:00|585.2|579.2|582.53|576.53|585.2|579.2|582.4|576.4|0
1619465400000|2021-04-26 19:30:00|582.49|576.49|582.33|576.33|582.7|576.7|582.03|576.03|0
1619465700000|2021-04-26 19:35:00|582.38|576.38|582.97|576.97|583.12|577.12|582.2|576.2|0
1619466000000|2021-04-26 19:40:00|583.02|577.02|583.71|577.71|583.72|577.72|582.98|576.98|0
1619466300000|2021-04-26 19:45:00|583.69|577.69|582.79|576.79|583.69|577.69|582.71|576.71|0
1619466600000|2021-04-26 19:50:00|582.77|576.77|584.06|578.06|584.07|578.07|582.75|576.75|0
1619466900000|2021-04-26 19:55:00|584.08|578.08|584.19|578.19|584.33|578.33|583.88|577.88|0
1619530200000|2021-04-27 13:30:00|587.74|581.74|588.91|582.91|589.66|583.66|587.74|581.74|0
1619530500000|2021-04-27 13:35:00|589.04|583.04|591.59|585.59|593.46|587.46|588.92|582.92|0
1619530800000|2021-04-27 13:40:00|591.55|585.55|584.97|578.97|591.68|585.68|584.71|578.71|0
1619531100000|2021-04-27 13:45:00|585.24|579.24|585.65|579.65|585.96|579.96|583.37|577.37|0
1619531400000|2021-04-27 13:50:00|585.56|579.56|588.41|582.41|588.41|582.41|584.92|578.92|0
1619531700000|2021-04-27 13:55:00|588.42|582.42|588.82|582.82|590.69|584.69|588.33|582.33|0
1619532000000|2021-04-27 14:00:00|588.74|582.74|588.13|582.13|588.74|582.74|585.63|579.63|0
1619532300000|2021-04-27 14:05:00|588.01|582.01|587.99|581.99|588.47|582.47|587.25|581.25|0
1619532600000|2021-04-27 14:10:00|588.06|582.06|586.72|580.72|588.18|582.18|586.27|580.27|0
1619532900000|2021-04-27 14:15:00|586.7|580.7|584.55|578.55|586.7|580.7|584.04|578.04|0
1619533200000|2021-04-27 14:20:00|584.49|578.49|587.21|581.21|587.21|581.21|583.96|577.96|0
1619533500000|2021-04-27 14:25:00|587.24|581.24|586.45|580.45|587.26|581.26|585.45|579.45|0
1619533800000|2021-04-27 14:30:00|586.46|580.46|586.75|580.75|587.23|581.23|585.85|579.85|0
1619534100000|2021-04-27 14:35:00|586.79|580.79|583.51|577.51|586.96|580.96|583.34|577.34|0
1619534400000|2021-04-27 14:40:00|583.52|577.52|583.48|577.48|583.85|577.85|582.87|576.87|0
1619534700000|2021-04-27 14:45:00|583.58|577.58|582.74|576.74|583.58|577.58|582.5|576.5|0
1619535000000|2021-04-27 14:50:00|582.72|576.72|581.63|575.63|582.73|576.73|581.14|575.14|0
1619535300000|2021-04-27 14:55:00|581.61|575.61|581.69|575.69|582.9|576.9|581.52|575.52|0
1619535600000|2021-04-27 15:00:00|581.71|575.71|581.66|575.66|582.73|576.73|581.34|575.34|0
1619535900000|2021-04-27 15:05:00|581.65|575.65|582.38|576.38|582.5|576.5|581.4|575.4|0
1619536200000|2021-04-27 15:10:00|582.37|576.37|583.56|577.56|583.59|577.59|582.26|576.26|0
1619536500000|2021-04-27 15:15:00|583.47|577.47|584.3|578.3|584.32|578.32|583.47|577.47|0
1619536800000|2021-04-27 15:20:00|584.37|578.37|584.3|578.3|584.74|578.74|584.06|578.06|0
1619537100000|2021-04-27 15:25:00|584.29|578.29|583.26|577.26|584.43|578.43|583.2|577.2|0
1619537400000|2021-04-27 15:30:00|583.27|577.27|583.5|577.5|583.67|577.67|583.09|577.09|0
1619537700000|2021-04-27 15:35:00|583.51|577.51|582.55|576.55|583.83|577.83|582.29|576.29|0
1619538000000|2021-04-27 15:40:00|582.54|576.54|582.77|576.77|582.77|576.77|581.95|575.95|0
1619538300000|2021-04-27 15:45:00|582.76|576.76|583.19|577.19|583.66|577.66|582.43|576.43|0
1619538600000|2021-04-27 15:50:00|583.2|577.2|582.14|576.14|583.2|577.2|582.14|576.14|0
1619538900000|2021-04-27 15:55:00|582.13|576.13|582.57|576.57|582.59|576.59|582.01|576.01|0
1619539200000|2021-04-27 16:00:00|582.51|576.51|582.67|576.67|582.97|576.97|582.2|576.2|0
1619539500000|2021-04-27 16:05:00|582.68|576.68|582.12|576.12|582.68|576.68|581.93|575.93|0
1619539800000|2021-04-27 16:10:00|582.16|576.16|582.14|576.14|582.53|576.53|582.14|576.14|0
1619540100000|2021-04-27 16:15:00|582.13|576.13|580.89|574.89|582.15|576.15|580.87|574.87|0
1619540400000|2021-04-27 16:20:00|580.82|574.82|580.26|574.26|580.82|574.82|580.18|574.18|0
1619540700000|2021-04-27 16:25:00|580.23|574.23|579.26|573.26|580.75|574.75|579.25|573.25|0
1619541000000|2021-04-27 16:30:00|579.25|573.25|578.84|572.84|579.37|573.37|578.57|572.57|0
1619541300000|2021-04-27 16:35:00|578.9|572.9|579.38|573.38|579.53|573.53|578.34|572.34|0
1619541600000|2021-04-27 16:40:00|579.37|573.37|579.5|573.5|580.05|574.05|579.25|573.25|0
1619541900000|2021-04-27 16:45:00|579.47|573.47|578.52|572.52|579.48|573.48|578.4|572.4|0
1619542200000|2021-04-27 16:50:00|578.51|572.51|578.38|572.38|578.79|572.79|578.28|572.28|0
1619542500000|2021-04-27 16:55:00|578.35|572.35|578.55|572.55|578.81|572.81|578.02|572.02|0
1619542800000|2021-04-27 17:00:00|578.58|572.58|579.62|573.62|579.62|573.62|578.2|572.2|0
1619543100000|2021-04-27 17:05:00|579.63|573.63|579.45|573.45|579.96|573.96|579.09|573.09|0
1619543400000|2021-04-27 17:10:00|579.46|573.46|579.15|573.15|579.5|573.5|579.01|573.01|0
1619543700000|2021-04-27 17:15:00|579.1|573.1|579.37|573.37|579.43|573.43|578.57|572.57|0
1619544000000|2021-04-27 17:20:00|579.34|573.34|579.04|573.04|579.61|573.61|579.03|573.03|0
1619544300000|2021-04-27 17:25:00|579.03|573.03|579.57|573.57|579.62|573.62|578.91|572.91|0
1619544600000|2021-04-27 17:30:00|579.56|573.56|578.81|572.81|579.59|573.59|578.78|572.78|0
1619544900000|2021-04-27 17:35:00|578.78|572.78|578.32|572.32|578.86|572.86|578.32|572.32|0
1619545200000|2021-04-27 17:40:00|578.31|572.31|578.71|572.71|578.8|572.8|578.01|572.01|0
1619545500000|2021-04-27 17:45:00|578.69|572.69|578.68|572.68|579.08|573.08|578.55|572.55|0
1619545800000|2021-04-27 17:50:00|578.67|572.67|578.96|572.96|578.96|572.96|578.53|572.53|0
1619546100000|2021-04-27 17:55:00|578.97|572.97|579.43|573.43|579.46|573.46|578.8|572.8|0
1619546400000|2021-04-27 18:00:00|579.45|573.45|579.51|573.51|579.6|573.6|579.07|573.07|0
1619546700000|2021-04-27 18:05:00|579.47|573.47|579.63|573.63|580.17|574.17|579.4|573.4|0
1619547000000|2021-04-27 18:10:00|579.46|573.46|579.95|573.95|580.09|574.09|579.42|573.42|0
1619547300000|2021-04-27 18:15:00|579.92|573.92|579.32|573.32|579.93|573.93|579.27|573.27|0
1619547600000|2021-04-27 18:20:00|579.29|573.29|578.73|572.73|579.29|573.29|578.39|572.39|0
1619547900000|2021-04-27 18:25:00|578.77|572.77|578.9|572.9|579.05|573.05|578.52|572.52|0
1619548200000|2021-04-27 18:30:00|578.93|572.93|578.46|572.46|578.96|572.96|578.14|572.14|0
1619548500000|2021-04-27 18:35:00|578.48|572.48|578.85|572.85|578.93|572.93|578.33|572.33|0
1619548800000|2021-04-27 18:40:00|578.86|572.86|578.49|572.49|578.96|572.96|578.48|572.48|0
1619549100000|2021-04-27 18:45:00|578.47|572.47|578.8|572.8|578.84|572.84|578.39|572.39|0
1619549400000|2021-04-27 18:50:00|578.78|572.78|579.34|573.34|579.45|573.45|578.76|572.76|0
1619549700000|2021-04-27 18:55:00|579.36|573.36|579.14|573.14|579.98|573.98|579.14|573.14|0
1619550000000|2021-04-27 19:00:00|579.15|573.15|579.81|573.81|580.01|574.01|579.04|573.04|0
1619550300000|2021-04-27 19:05:00|579.79|573.79|578.83|572.83|579.79|573.79|578.75|572.75|0
1619550600000|2021-04-27 19:10:00|578.84|572.84|579.12|573.12|579.21|573.21|578.81|572.81|0
1619550900000|2021-04-27 19:15:00|579.09|573.09|578.9|572.9|579.19|573.19|578.81|572.81|0
1619551200000|2021-04-27 19:20:00|578.87|572.87|578.66|572.66|578.89|572.89|578.5|572.5|0
1619551500000|2021-04-27 19:25:00|578.69|572.69|578.72|572.72|579.23|573.23|578.65|572.65|0
1619551800000|2021-04-27 19:30:00|578.73|572.73|578.43|572.43|578.81|572.81|578.27|572.27|0
1619552100000|2021-04-27 19:35:00|578.5|572.5|578.65|572.65|578.95|572.95|578.5|572.5|0
1619552400000|2021-04-27 19:40:00|578.59|572.59|579.4|573.4|579.88|573.88|578.51|572.51|0
1619552700000|2021-04-27 19:45:00|579.48|573.48|581.64|575.64|581.66|575.66|579.45|573.45|0
1619553000000|2021-04-27 19:50:00|581.66|575.66|582.1|576.1|582.81|576.81|581.66|575.66|0
1619553300000|2021-04-27 19:55:00|582.12|576.12|581.71|575.71|582.12|576.12|581.62|575.62|0
1619616600000|2021-04-28 13:30:00|578.89|572.89|579.72|573.72|580.16|574.16|577.32|571.32|0
1619616900000|2021-04-28 13:35:00|579.75|573.75|582.28|576.28|583.42|577.42|579.47|573.47|0
1619617200000|2021-04-28 13:40:00|582.32|576.32|586|580|586.02|580.02|582.12|576.12|0
1619617500000|2021-04-28 13:45:00|586.05|580.05|584.63|578.63|586.21|580.21|583.75|577.75|0
1619617800000|2021-04-28 13:50:00|584.66|578.66|586|580|586.13|580.13|584.22|578.22|0
1619618100000|2021-04-28 13:55:00|586.26|580.26|585.25|579.25|586.33|580.33|582.85|576.85|0
1619618400000|2021-04-28 14:00:00|585.3|579.3|585.38|579.38|586.06|580.06|584.45|578.45|0
1619618700000|2021-04-28 14:05:00|585.44|579.44|587.85|581.85|587.98|581.98|584.83|578.83|0
1619619000000|2021-04-28 14:10:00|587.81|581.81|589.77|583.77|589.9|583.9|587.74|581.74|0
1619619300000|2021-04-28 14:15:00|589.76|583.76|590.02|584.02|590.93|584.93|588.84|582.84|0
1619619600000|2021-04-28 14:20:00|590.07|584.07|590.83|584.83|592.2|586.2|590.05|584.05|0
1619619900000|2021-04-28 14:25:00|590.8|584.8|591.02|585.02|591.59|585.59|590.23|584.23|0
1619620200000|2021-04-28 14:30:00|591.04|585.04|588.77|582.77|591.76|585.76|588.74|582.74|0
1619620500000|2021-04-28 14:35:00|588.66|582.66|586.98|580.98|588.66|582.66|586.83|580.83|0
1619620800000|2021-04-28 14:40:00|587.04|581.04|588.47|582.47|588.68|582.68|587.04|581.04|0
1619621100000|2021-04-28 14:45:00|588.43|582.43|590.08|584.08|590.08|584.08|588.27|582.27|0
1619621400000|2021-04-28 14:50:00|590.09|584.09|589.91|583.91|590.22|584.22|589.14|583.14|0
1619621700000|2021-04-28 14:55:00|589.99|583.99|589.52|583.52|590.37|584.37|589.15|583.15|0
1619622000000|2021-04-28 15:00:00|589.55|583.55|588.59|582.59|589.93|583.93|588.59|582.59|0
1619622300000|2021-04-28 15:05:00|588.61|582.61|587.81|581.81|588.67|582.67|587.81|581.81|0
1619622600000|2021-04-28 15:10:00|587.85|581.85|587.19|581.19|587.85|581.85|586.75|580.75|0
1619622900000|2021-04-28 15:15:00|587.12|581.12|586.59|580.59|587.15|581.15|585.68|579.68|0
1619623200000|2021-04-28 15:20:00|586.55|580.55|587.16|581.16|587.22|581.22|586.52|580.52|0
1619623500000|2021-04-28 15:25:00|587.15|581.15|587.56|581.56|587.82|581.82|587.13|581.13|0
1619623800000|2021-04-28 15:30:00|587.48|581.48|588.68|582.68|588.8|582.8|587.42|581.42|0
1619624100000|2021-04-28 15:35:00|588.67|582.67|590.05|584.05|590.05|584.05|588.64|582.64|0
1619624400000|2021-04-28 15:40:00|590.04|584.04|591.39|585.39|591.85|585.85|589.74|583.74|0
1619624700000|2021-04-28 15:45:00|591.44|585.44|590.96|584.96|592.02|586.02|590.86|584.86|0
1619625000000|2021-04-28 15:50:00|590.99|584.99|592.42|586.42|592.42|586.42|590.77|584.77|0
1619625300000|2021-04-28 15:55:00|592.44|586.44|592.59|586.59|592.84|586.84|591.98|585.98|0
1619625600000|2021-04-28 16:00:00|592.58|586.58|592.15|586.15|592.8|586.8|592.09|586.09|0
1619625900000|2021-04-28 16:05:00|592.16|586.16|592.22|586.22|592.74|586.74|592.12|586.12|0
1619626200000|2021-04-28 16:10:00|592.23|586.23|592.21|586.21|592.35|586.35|591.42|585.42|0
1619626500000|2021-04-28 16:15:00|592.42|586.42|593.92|587.92|594.05|588.05|592.2|586.2|0
1619626800000|2021-04-28 16:20:00|593.96|587.96|594.08|588.08|594.22|588.22|593.6|587.6|0
1619627100000|2021-04-28 16:25:00|594.09|588.09|594.21|588.21|594.43|588.43|594.07|588.07|0
1619627400000|2021-04-28 16:30:00|594.22|588.22|594.69|588.69|594.88|588.88|594.06|588.06|0
1619627700000|2021-04-28 16:35:00|594.68|588.68|596.8|590.8|596.8|590.8|594.67|588.67|0
1619628000000|2021-04-28 16:40:00|596.87|590.87|595.73|589.73|597.02|591.02|595.53|589.53|0
1619628300000|2021-04-28 16:45:00|595.68|589.68|596.01|590.01|596.32|590.32|595.58|589.58|0
1619628600000|2021-04-28 16:50:00|595.97|589.97|596.82|590.82|597.11|591.11|595.83|589.83|0
1619628900000|2021-04-28 16:55:00|596.8|590.8|597.66|591.66|598.31|592.31|596.8|590.8|0
1619629200000|2021-04-28 17:00:00|597.64|591.64|597.76|591.76|598.11|592.11|597.34|591.34|0
1619629500000|2021-04-28 17:05:00|597.73|591.73|599.14|593.14|599.47|593.47|597.28|591.28|0
1619629800000|2021-04-28 17:10:00|599.16|593.16|599.18|593.18|599.8|593.8|599|593|0
1619630100000|2021-04-28 17:15:00|599.17|593.17|599.06|593.06|599.28|593.28|598.57|592.57|0
1619630400000|2021-04-28 17:20:00|599.25|593.25|599.71|593.71|599.89|593.89|599.25|593.25|0
1619630700000|2021-04-28 17:25:00|599.65|593.65|602.05|596.05|602.13|596.13|599.53|593.53|0
1619631000000|2021-04-28 17:30:00|602.09|596.09|601.82|595.82|603.26|597.26|601.82|595.82|0
1619631300000|2021-04-28 17:35:00|601.71|595.71|604.57|598.57|604.67|598.67|601.28|595.28|0
1619631600000|2021-04-28 17:40:00|604.53|598.53|603.46|597.46|604.69|598.69|603.43|597.43|0
1619631900000|2021-04-28 17:45:00|603.45|597.45|604.6|598.6|605.32|599.32|603.45|597.45|0
1619632200000|2021-04-28 17:50:00|604.63|598.63|601.41|595.41|605.39|599.39|601.41|595.41|0
1619632500000|2021-04-28 17:55:00|601.48|595.48|601.63|595.63|601.63|595.63|600.91|594.91|0
1619632800000|2021-04-28 18:00:00|601.61|595.61|602.91|596.91|603.73|597.73|600.27|594.27|0
1619633100000|2021-04-28 18:05:00|602.9|596.9|602.48|596.48|602.9|596.9|601.57|595.57|0
1619633400000|2021-04-28 18:10:00|602.46|596.46|604.51|598.51|604.51|598.51|602.43|596.43|0
1619633700000|2021-04-28 18:15:00|604.55|598.55|604.11|598.11|605.52|599.52|604.05|598.05|0
1619634000000|2021-04-28 18:20:00|604.14|598.14|605.74|599.74|606.22|600.22|604.01|598.01|0
1619634300000|2021-04-28 18:25:00|605.69|599.69|605.67|599.67|605.93|599.93|604.88|598.88|0
1619634600000|2021-04-28 18:30:00|605.65|599.65|605.31|599.31|606.41|600.41|604.32|598.32|0
1619634900000|2021-04-28 18:35:00|605.3|599.3|607.25|601.25|607.94|601.94|605.3|599.3|0
1619635200000|2021-04-28 18:40:00|607.2|601.2|605.9|599.9|607.2|601.2|605.36|599.36|0
1619635500000|2021-04-28 18:45:00|605.8|599.8|606.48|600.48|606.64|600.64|605.66|599.66|0
1619635800000|2021-04-28 18:50:00|606.49|600.49|607.25|601.25|607.56|601.56|606.48|600.48|0
1619636100000|2021-04-28 18:55:00|607.24|601.24|607.9|601.9|608.09|602.09|606.91|600.91|0
1619636400000|2021-04-28 19:00:00|607.88|601.88|607.03|601.03|608.44|602.44|606.99|600.99|0
1619636700000|2021-04-28 19:05:00|607.02|601.02|605.92|599.92|607.02|601.02|605.41|599.41|0
1619637000000|2021-04-28 19:10:00|605.91|599.91|603.12|597.12|606.25|600.25|602.91|596.91|0
1619637300000|2021-04-28 19:15:00|603|597|605.09|599.09|605.09|599.09|602.83|596.83|0
1619637600000|2021-04-28 19:20:00|605.08|599.08|604.09|598.09|605.32|599.32|603.97|597.97|0
1619637900000|2021-04-28 19:25:00|604.02|598.02|603.92|597.92|604.28|598.28|603.46|597.46|0
1619638200000|2021-04-28 19:30:00|604.12|598.12|605.29|599.29|605.3|599.3|604.12|598.12|0
1619638500000|2021-04-28 19:35:00|605.28|599.28|607.55|601.55|607.55|601.55|605.25|599.25|0
1619638800000|2021-04-28 19:40:00|607.71|601.71|606.83|600.83|608.31|602.31|606.83|600.83|0
1619639100000|2021-04-28 19:45:00|606.89|600.89|606.27|600.27|607.2|601.2|606.17|600.17|0
1619639400000|2021-04-28 19:50:00|606.3|600.3|605.41|599.41|606.3|600.3|605.41|599.41|0
1619639700000|2021-04-28 19:55:00|605.22|599.22|605.39|599.39|605.74|599.74|605.14|599.14|0
1619703000000|2021-04-29 13:30:00|599.74|593.74|598.46|592.46|600.2|594.2|598.17|592.17|0
1619703300000|2021-04-29 13:35:00|598.55|592.55|600.34|594.34|603.06|597.06|598.31|592.31|0
1619703600000|2021-04-29 13:40:00|600.2|594.2|597.11|591.11|600.21|594.21|595.73|589.73|0
1619703900000|2021-04-29 13:45:00|597.4|591.4|594.4|588.4|597.62|591.62|594.07|588.07|0
1619704200000|2021-04-29 13:50:00|594.45|588.45|593.39|587.39|595.18|589.18|593.06|587.06|0
1619704500000|2021-04-29 13:55:00|593.25|587.25|594.88|588.88|595.63|589.63|591.92|585.92|0
1619704800000|2021-04-29 14:00:00|594.84|588.84|592.99|586.99|595.5|589.5|592.8|586.8|0
1619705100000|2021-04-29 14:05:00|592.98|586.98|592.03|586.03|593.01|587.01|591.55|585.55|0
1619705400000|2021-04-29 14:10:00|591.99|585.99|590.64|584.64|592.52|586.52|590.32|584.32|0
1619705700000|2021-04-29 14:15:00|590.61|584.61|588.76|582.76|590.61|584.61|588.43|582.43|0
1619706000000|2021-04-29 14:20:00|588.77|582.77|590.43|584.43|590.43|584.43|587.82|581.82|0
1619706300000|2021-04-29 14:25:00|590.41|584.41|588.99|582.99|590.42|584.42|588.33|582.33|0
1619706600000|2021-04-29 14:30:00|588.98|582.98|586.54|580.54|589.09|583.09|586.26|580.26|0
1619706900000|2021-04-29 14:35:00|586.49|580.49|584.96|578.96|586.51|580.51|584.52|578.52|0
1619707200000|2021-04-29 14:40:00|584.91|578.91|586.85|580.85|586.85|580.85|584.81|578.81|0
1619707500000|2021-04-29 14:45:00|586.87|580.87|584.7|578.7|587.22|581.22|584.67|578.67|0
1619707800000|2021-04-29 14:50:00|584.66|578.66|588.85|582.85|588.94|582.94|584.61|578.61|0
1619708100000|2021-04-29 14:55:00|588.86|582.86|590.18|584.18|590.59|584.59|588.65|582.65|0
1619708400000|2021-04-29 15:00:00|589.92|583.92|589.85|583.85|590.28|584.28|589.27|583.27|0
1619708700000|2021-04-29 15:05:00|589.89|583.89|589.57|583.57|590.58|584.58|589.51|583.51|0
1619709000000|2021-04-29 15:10:00|589.45|583.45|588.86|582.86|589.72|583.72|588.86|582.86|0
1619709300000|2021-04-29 15:15:00|588.84|582.84|587.83|581.83|588.84|582.84|587.75|581.75|0
1619709600000|2021-04-29 15:20:00|587.81|581.81|587.61|581.61|588.07|582.07|587.16|581.16|0
1619709900000|2021-04-29 15:25:00|587.6|581.6|588.3|582.3|588.3|582.3|587.38|581.38|0
1619710200000|2021-04-29 15:30:00|588.11|582.11|586.15|580.15|588.13|582.13|585.98|579.98|0
1619710500000|2021-04-29 15:35:00|586.2|580.2|585.5|579.5|586.2|580.2|585.21|579.21|0
1619710800000|2021-04-29 15:40:00|585.49|579.49|586.98|580.98|587.03|581.03|585.13|579.13|0
1619711100000|2021-04-29 15:45:00|586.99|580.99|587.78|581.78|587.92|581.92|586.77|580.77|0
1619711400000|2021-04-29 15:50:00|587.72|581.72|586.97|580.97|588.01|582.01|586.97|580.97|0
1619711700000|2021-04-29 15:55:00|586.96|580.96|584.74|578.74|586.97|580.97|584.57|578.57|0
1619712000000|2021-04-29 16:00:00|584.72|578.72|582.91|576.91|584.8|578.8|582.46|576.46|0
1619712300000|2021-04-29 16:05:00|582.89|576.89|581.29|575.29|582.9|576.9|580.58|574.58|0
1619712600000|2021-04-29 16:10:00|581.3|575.3|583.08|577.08|583.24|577.24|580.42|574.42|0
1619712900000|2021-04-29 16:15:00|583.04|577.04|583.11|577.11|583.19|577.19|581.51|575.51|0
1619713200000|2021-04-29 16:20:00|583.07|577.07|582.95|576.95|583.53|577.53|582.87|576.87|0
1619713500000|2021-04-29 16:25:00|582.89|576.89|581.84|575.84|583.05|577.05|581.29|575.29|0
1619713800000|2021-04-29 16:30:00|581.85|575.85|583.85|577.85|584.1|578.1|581.44|575.44|0
1619714100000|2021-04-29 16:35:00|583.89|577.89|583.98|577.98|584.33|578.33|583.57|577.57|0
1619714400000|2021-04-29 16:40:00|583.95|577.95|583.9|577.9|584.35|578.35|583.51|577.51|0
1619714700000|2021-04-29 16:45:00|583.91|577.91|584.82|578.82|584.87|578.87|583.82|577.82|0
1619715000000|2021-04-29 16:50:00|584.81|578.81|585.65|579.65|585.74|579.74|584.35|578.35|0
1619715300000|2021-04-29 16:55:00|585.61|579.61|584.49|578.49|585.61|579.61|584.2|578.2|0
1619715600000|2021-04-29 17:00:00|584.48|578.48|583.12|577.12|584.49|578.49|583.08|577.08|0
1619715900000|2021-04-29 17:05:00|583.14|577.14|584.12|578.12|584.35|578.35|582.99|576.99|0
1619716200000|2021-04-29 17:10:00|584.08|578.08|584.89|578.89|584.89|578.89|583.77|577.77|0
1619716500000|2021-04-29 17:15:00|584.88|578.88|585.07|579.07|585.07|579.07|584.42|578.42|0
1619716800000|2021-04-29 17:20:00|585.1|579.1|584.35|578.35|585.12|579.12|583.69|577.69|0
1619717100000|2021-04-29 17:25:00|584.34|578.34|586.2|580.2|586.3|580.3|584.25|578.25|0
1619717400000|2021-04-29 17:30:00|586.21|580.21|585.57|579.57|586.3|580.3|585.29|579.29|0
1619717700000|2021-04-29 17:35:00|585.55|579.55|586.06|580.06|586.17|580.17|585.29|579.29|0
1619718000000|2021-04-29 17:40:00|586.05|580.05|586.82|580.82|586.82|580.82|585.91|579.91|0
1619718300000|2021-04-29 17:45:00|586.84|580.84|588.4|582.4|588.62|582.62|586.84|580.84|0
1619718600000|2021-04-29 17:50:00|588.42|582.42|588.33|582.33|589.31|583.31|588.23|582.23|0
1619718900000|2021-04-29 17:55:00|588.39|582.39|588.54|582.54|589.23|583.23|588.26|582.26|0
1619719200000|2021-04-29 18:00:00|588.51|582.51|587.64|581.64|588.75|582.75|587.62|581.62|0
1619719500000|2021-04-29 18:05:00|587.65|581.65|587.75|581.75|587.82|581.82|587.4|581.4|0
1619719800000|2021-04-29 18:10:00|587.74|581.74|588.82|582.82|588.83|582.83|587.46|581.46|0
1619720100000|2021-04-29 18:15:00|588.81|582.81|588.93|582.93|589.08|583.08|588.07|582.07|0
1619720400000|2021-04-29 18:20:00|588.94|582.94|589.59|583.59|589.9|583.9|588.88|582.88|0
1619720700000|2021-04-29 18:25:00|589.6|583.6|590.34|584.34|590.48|584.48|589.6|583.6|0
1619721000000|2021-04-29 18:30:00|590.35|584.35|591.07|585.07|591.19|585.19|590.32|584.32|0
1619721300000|2021-04-29 18:35:00|591.03|585.03|593.65|587.65|593.77|587.77|590.93|584.93|0
1619721600000|2021-04-29 18:40:00|593.66|587.66|594.55|588.55|594.99|588.99|593.65|587.65|0
1619721900000|2021-04-29 18:45:00|594.59|588.59|593.55|587.55|594.83|588.83|593.14|587.14|0
1619722200000|2021-04-29 18:50:00|593.59|587.59|594.69|588.69|594.76|588.76|593.41|587.41|0
1619722500000|2021-04-29 18:55:00|594.61|588.61|595.48|589.48|595.48|589.48|594.38|588.38|0
1619722800000|2021-04-29 19:00:00|595.47|589.47|595.71|589.71|596.43|590.43|595.46|589.46|0
1619723100000|2021-04-29 19:05:00|595.75|589.75|595.25|589.25|595.83|589.83|594.91|588.91|0
1619723400000|2021-04-29 19:10:00|595.24|589.24|595.13|589.13|596.17|590.17|595.09|589.09|0
1619723700000|2021-04-29 19:15:00|595.16|589.16|593.03|587.03|595.17|589.17|592.97|586.97|0
1619724000000|2021-04-29 19:20:00|593.02|587.02|592.29|586.29|593.28|587.28|592.2|586.2|0
1619724300000|2021-04-29 19:25:00|592.3|586.3|592.33|586.33|592.89|586.89|592.25|586.25|0
1619724600000|2021-04-29 19:30:00|592.34|586.34|593.88|587.88|593.92|587.92|592.32|586.32|0
1619724900000|2021-04-29 19:35:00|593.92|587.92|593.46|587.46|594.06|588.06|593.4|587.4|0
1619725200000|2021-04-29 19:40:00|593.45|587.45|594.32|588.32|594.35|588.35|593.37|587.37|0
1619725500000|2021-04-29 19:45:00|594.35|588.35|594.23|588.23|594.44|588.44|593.96|587.96|0
1619725800000|2021-04-29 19:50:00|594.22|588.22|595|589|595.3|589.3|594.08|588.08|0
1619726100000|2021-04-29 19:55:00|595.17|589.17|595.61|589.61|595.61|589.61|594.57|588.57|0
1619789400000|2021-04-30 13:30:00|594.41|588.41|597.05|591.05|598.02|592.02|594.41|588.41|0
1619789700000|2021-04-30 13:35:00|596.92|590.92|597.5|591.5|598.61|592.61|595.06|589.06|0
1619790000000|2021-04-30 13:40:00|597.4|591.4|594.78|588.78|597.57|591.57|594.36|588.36|0
1619790300000|2021-04-30 13:45:00|594.77|588.77|598.94|592.94|599.16|593.16|594.75|588.75|0
1619790600000|2021-04-30 13:50:00|599.07|593.07|598.45|592.45|599.41|593.41|596.79|590.79|0
1619790900000|2021-04-30 13:55:00|598.58|592.58|599.65|593.65|600.91|594.91|598.01|592.01|0
1619791200000|2021-04-30 14:00:00|599.83|593.83|598.91|592.91|600.46|594.46|598.63|592.63|0
1619791500000|2021-04-30 14:05:00|598.94|592.94|601|595|601.08|595.08|597.68|591.68|0
1619791800000|2021-04-30 14:10:00|600.96|594.96|598.99|592.99|601.73|595.73|598.99|592.99|0
1619792100000|2021-04-30 14:15:00|598.98|592.98|598.64|592.64|600.12|594.12|598.64|592.64|0
1619792400000|2021-04-30 14:20:00|598.73|592.73|599.96|593.96|600.14|594.14|598.68|592.68|0
1619792700000|2021-04-30 14:25:00|599.95|593.95|600.08|594.08|600.09|594.09|598.68|592.68|0
1619793000000|2021-04-30 14:30:00|600.07|594.07|599.64|593.64|600.12|594.12|598.78|592.78|0
1619793300000|2021-04-30 14:35:00|599.6|593.6|595.82|589.82|601.23|595.23|595.69|589.69|0
1619793600000|2021-04-30 14:40:00|595.64|589.64|595.92|589.92|595.98|589.98|594.97|588.97|0
1619793900000|2021-04-30 14:45:00|595.9|589.9|594.43|588.43|595.9|589.9|594.39|588.39|0
1619794200000|2021-04-30 14:50:00|594.42|588.42|593.35|587.35|594.42|588.42|592.85|586.85|0
1619794500000|2021-04-30 14:55:00|593.39|587.39|591.71|585.71|593.56|587.56|591.7|585.7|0
1619794800000|2021-04-30 15:00:00|591.7|585.7|591.84|585.84|592.08|586.08|590.93|584.93|0
1619795100000|2021-04-30 15:05:00|591.83|585.83|592.12|586.12|592.35|586.35|591.65|585.65|0
1619795400000|2021-04-30 15:10:00|592.17|586.17|593.07|587.07|593.38|587.38|592|586|0
1619795700000|2021-04-30 15:15:00|593.05|587.05|591.96|585.96|593.25|587.25|591.91|585.91|0
1619796000000|2021-04-30 15:20:00|591.95|585.95|592.36|586.36|592.66|586.66|591.43|585.43|0
1619796300000|2021-04-30 15:25:00|592.4|586.4|592.86|586.86|593.26|587.26|592.24|586.24|0
1619796600000|2021-04-30 15:30:00|592.83|586.83|591.83|585.83|592.83|586.83|591.76|585.76|0
1619796900000|2021-04-30 15:35:00|591.84|585.84|591.89|585.89|592.5|586.5|591.69|585.69|0
1619797200000|2021-04-30 15:40:00|591.88|585.88|590.64|584.64|591.88|585.88|590.52|584.52|0
1619797500000|2021-04-30 15:45:00|590.65|584.65|591.09|585.09|591.38|585.38|590.28|584.28|0
1619797800000|2021-04-30 15:50:00|591.1|585.1|591.63|585.63|591.63|585.63|590.45|584.45|0
1619798100000|2021-04-30 15:55:00|591.61|585.61|591.86|585.86|592.31|586.31|591.61|585.61|0
1619798400000|2021-04-30 16:00:00|591.87|585.87|592.79|586.79|592.92|586.92|591.79|585.79|0
1619798700000|2021-04-30 16:05:00|592.8|586.8|592.99|586.99|594.01|588.01|592.71|586.71|0
1619799000000|2021-04-30 16:10:00|593.03|587.03|592.44|586.44|593.59|587.59|592.33|586.33|0
1619799300000|2021-04-30 16:15:00|592.49|586.49|592.23|586.23|592.61|586.61|591.75|585.75|0
1619799600000|2021-04-30 16:20:00|592.24|586.24|591.11|585.11|592.24|586.24|590.56|584.56|0
1619799900000|2021-04-30 16:25:00|591.14|585.14|591.35|585.35|591.75|585.75|591.02|585.02|0
1619800200000|2021-04-30 16:30:00|591.38|585.38|591.04|585.04|591.77|585.77|590.86|584.86|0
1619800500000|2021-04-30 16:35:00|591.1|585.1|591.83|585.83|591.92|585.92|590.83|584.83|0
1619800800000|2021-04-30 16:40:00|591.82|585.82|592.67|586.67|593.3|587.3|591.61|585.61|0
1619801100000|2021-04-30 16:45:00|592.69|586.69|593.26|587.26|593.29|587.29|592.58|586.58|0
1619801400000|2021-04-30 16:50:00|593.27|587.27|593.88|587.88|594.18|588.18|592.73|586.73|0
1619801700000|2021-04-30 16:55:00|593.92|587.92|593.59|587.59|593.95|587.95|593.01|587.01|0
1619802000000|2021-04-30 17:00:00|593.58|587.58|593.3|587.3|593.6|587.6|593.21|587.21|0
1619802300000|2021-04-30 17:05:00|593.27|587.27|593.24|587.24|593.95|587.95|593.03|587.03|0
1619802600000|2021-04-30 17:10:00|593.2|587.2|593.56|587.56|593.91|587.91|593.04|587.04|0
1619802900000|2021-04-30 17:15:00|593.55|587.55|592.34|586.34|593.63|587.63|592.34|586.34|0
1619803200000|2021-04-30 17:20:00|592.3|586.3|592.71|586.71|592.88|586.88|592.29|586.29|0
1619803500000|2021-04-30 17:25:00|592.7|586.7|591.4|585.4|592.7|586.7|591.34|585.34|0
1619803800000|2021-04-30 17:30:00|591.52|585.52|591.98|585.98|591.98|585.98|591.14|585.14|0
1619804100000|2021-04-30 17:35:00|592|586|591.24|585.24|592.25|586.25|591.2|585.2|0
1619804400000|2021-04-30 17:40:00|591.21|585.21|590.04|584.04|591.35|585.35|590.04|584.04|0
1619804700000|2021-04-30 17:45:00|590.02|584.02|588.47|582.47|590.14|584.14|588.47|582.47|0
1619805000000|2021-04-30 17:50:00|588.41|582.41|588.43|582.43|588.76|582.76|588.05|582.05|0
1619805300000|2021-04-30 17:55:00|588.44|582.44|587.16|581.16|588.47|582.47|587.16|581.16|0
1619805600000|2021-04-30 18:00:00|587.14|581.14|587.14|581.14|587.54|581.54|586.39|580.39|0
1619805900000|2021-04-30 18:05:00|587.15|581.15|587.87|581.87|587.92|581.92|586.92|580.92|0
1619806200000|2021-04-30 18:10:00|587.88|581.88|588.32|582.32|588.34|582.34|587.72|581.72|0
1619806500000|2021-04-30 18:15:00|588.35|582.35|588.13|582.13|588.72|582.72|587.87|581.87|0
1619806800000|2021-04-30 18:20:00|588.06|582.06|586.83|580.83|588.07|582.07|586.68|580.68|0
1619807100000|2021-04-30 18:25:00|586.86|580.86|587.26|581.26|587.6|581.6|586.6|580.6|0
1619807400000|2021-04-30 18:30:00|587.29|581.29|587.96|581.96|588.42|582.42|587|581|0
1619807700000|2021-04-30 18:35:00|587.97|581.97|587.14|581.14|588.05|582.05|586.98|580.98|0
1619808000000|2021-04-30 18:40:00|587.15|581.15|587.94|581.94|588.13|582.13|587.15|581.15|0
1619808300000|2021-04-30 18:45:00|587.96|581.96|588.34|582.34|588.34|582.34|587.58|581.58|0
1619808600000|2021-04-30 18:50:00|588.36|582.36|587.74|581.74|588.36|582.36|587.4|581.4|0
1619808900000|2021-04-30 18:55:00|587.82|581.82|587.93|581.93|588.31|582.31|587.77|581.77|0
1619809200000|2021-04-30 19:00:00|587.64|581.64|587.48|581.48|588.03|582.03|587.33|581.33|0
1619809500000|2021-04-30 19:05:00|587.49|581.49|587.37|581.37|587.5|581.5|586.93|580.93|0
1619809800000|2021-04-30 19:10:00|587.4|581.4|586.26|580.26|587.48|581.48|586.25|580.25|0
1619810100000|2021-04-30 19:15:00|586.25|580.25|586.4|580.4|586.48|580.48|585.84|579.84|0
1619810400000|2021-04-30 19:20:00|586.37|580.37|588.06|582.06|588.07|582.07|586.21|580.21|0
1619810700000|2021-04-30 19:25:00|588.09|582.09|588.46|582.46|588.52|582.52|588.04|582.04|0
1619811000000|2021-04-30 19:30:00|588.42|582.42|588.71|582.71|588.82|582.82|588.18|582.18|0
1619811300000|2021-04-30 19:35:00|588.68|582.68|589.64|583.64|589.97|583.97|588.59|582.59|0
1619811600000|2021-04-30 19:40:00|589.68|583.68|589.35|583.35|589.8|583.8|589.27|583.27|0
1619811900000|2021-04-30 19:45:00|589.34|583.34|589.07|583.07|589.48|583.48|588.76|582.76|0
1619812200000|2021-04-30 19:50:00|589.1|583.1|590.41|584.41|590.55|584.55|589.1|583.1|0
1619812500000|2021-04-30 19:55:00|590.44|584.44|590.51|584.51|590.84|584.84|589.98|583.98|0
1620048600000|2021-05-03 13:30:00|588.62|582.62|586.79|580.79|590.17|584.17|586.79|580.79|0
1620048900000|2021-05-03 13:35:00|586.56|580.56|587.88|581.88|588.57|582.57|586.17|580.17|0
1620049200000|2021-05-03 13:40:00|587.96|581.96|586.09|580.09|590.01|584.01|586.02|580.02|0
1620049500000|2021-05-03 13:45:00|586|580|585.63|579.63|586.11|580.11|583.21|577.21|0
1620049800000|2021-05-03 13:50:00|585.56|579.56|585.03|579.03|585.78|579.78|583.6|577.6|0
1620050100000|2021-05-03 13:55:00|585|579|583.38|577.38|585.58|579.58|583.34|577.34|0
1620050400000|2021-05-03 14:00:00|583.37|577.37|582.79|576.79|584.75|578.75|582.64|576.64|0
1620050700000|2021-05-03 14:05:00|582.78|576.78|582.78|576.78|584.38|578.38|582.38|576.38|0
1620051000000|2021-05-03 14:10:00|582.75|576.75|582.43|576.43|583.14|577.14|581.45|575.45|0
1620051300000|2021-05-03 14:15:00|582.48|576.48|583.21|577.21|583.38|577.38|582.21|576.21|0
1620051600000|2021-05-03 14:20:00|583.22|577.22|581.39|575.39|583.63|577.63|581.39|575.39|0
1620051900000|2021-05-03 14:25:00|581.35|575.35|578.94|572.94|581.36|575.36|578.91|572.91|0
1620052200000|2021-05-03 14:30:00|578.95|572.95|578.6|572.6|579.52|573.52|578|572|0
1620052500000|2021-05-03 14:35:00|578.57|572.57|576.92|570.92|578.73|572.73|576.92|570.92|0
1620052800000|2021-05-03 14:40:00|576.88|570.88|578.57|572.57|579.31|573.31|576.88|570.88|0
1620053100000|2021-05-03 14:45:00|578.45|572.45|578.57|572.57|579.59|573.59|578.17|572.17|0
1620053400000|2021-05-03 14:50:00|578.65|572.65|576.65|570.65|578.66|572.66|576.28|570.28|0
1620053700000|2021-05-03 14:55:00|576.73|570.73|577.28|571.28|578.13|572.13|576.73|570.73|0
1620054000000|2021-05-03 15:00:00|577.22|571.22|575.9|569.9|577.22|571.22|573.97|567.97|0
1620054300000|2021-05-03 15:05:00|575.93|569.93|577.07|571.07|577.08|571.08|575.71|569.71|0
1620054600000|2021-05-03 15:10:00|577.08|571.08|575.38|569.38|577.34|571.34|575.25|569.25|0
1620054900000|2021-05-03 15:15:00|575.35|569.35|574.88|568.88|575.66|569.66|574.82|568.82|0
1620055200000|2021-05-03 15:20:00|574.96|568.96|576.82|570.82|577|571|574.94|568.94|0
1620055500000|2021-05-03 15:25:00|576.85|570.85|573.46|567.46|576.85|570.85|573.4|567.4|0
1620055800000|2021-05-03 15:30:00|573.16|567.16|572.87|566.87|573.16|567.16|572.24|566.24|0
1620056100000|2021-05-03 15:35:00|572.83|566.83|573.64|567.64|573.8|567.8|572.8|566.8|0
1620056400000|2021-05-03 15:40:00|573.67|567.67|573.22|567.22|573.68|567.68|572.71|566.71|0
1620056700000|2021-05-03 15:45:00|573.23|567.23|571.79|565.79|573.29|567.29|571.61|565.61|0
1620057000000|2021-05-03 15:50:00|572.05|566.05|572.17|566.17|572.17|566.17|571.38|565.38|0
1620057300000|2021-05-03 15:55:00|572.16|566.16|573.6|567.6|573.64|567.64|572.16|566.16|0
1620057600000|2021-05-03 16:00:00|573.62|567.62|573.65|567.65|574.03|568.03|573.45|567.45|0
1620057900000|2021-05-03 16:05:00|573.57|567.57|574.23|568.23|574.59|568.59|573.41|567.41|0
1620058200000|2021-05-03 16:10:00|574.24|568.24|573.51|567.51|574.53|568.53|573.49|567.49|0
1620058500000|2021-05-03 16:15:00|573.52|567.52|573.88|567.88|573.89|567.89|572.72|566.72|0
1620058800000|2021-05-03 16:20:00|573.73|567.73|574.42|568.42|574.48|568.48|573.46|567.46|0
1620059100000|2021-05-03 16:25:00|574.41|568.41|575.15|569.15|575.19|569.19|574.3|568.3|0
1620059400000|2021-05-03 16:30:00|575.16|569.16|574.81|568.81|575.26|569.26|574.54|568.54|0
1620059700000|2021-05-03 16:35:00|574.82|568.82|574.42|568.42|575.37|569.37|574.42|568.42|0
1620060000000|2021-05-03 16:40:00|574.45|568.45|573.65|567.65|574.5|568.5|573.49|567.49|0
1620060300000|2021-05-03 16:45:00|573.66|567.66|573.19|567.19|573.66|567.66|572.89|566.89|0
1620060600000|2021-05-03 16:50:00|573.18|567.18|573.44|567.44|573.44|567.44|572.92|566.92|0
1620060900000|2021-05-03 16:55:00|573.43|567.43|573.69|567.69|574.16|568.16|573.43|567.43|0
1620061200000|2021-05-03 17:00:00|573.81|567.81|574.85|568.85|574.94|568.94|573.81|567.81|0
1620061500000|2021-05-03 17:05:00|574.81|568.81|574.73|568.73|575.1|569.1|574.73|568.73|0
1620061800000|2021-05-03 17:10:00|574.78|568.78|574.39|568.39|574.78|568.78|574.14|568.14|0
1620062100000|2021-05-03 17:15:00|574.38|568.38|574.82|568.82|575.04|569.04|574.3|568.3|0
1620062400000|2021-05-03 17:20:00|574.84|568.84|573.96|567.96|574.95|568.95|573.91|567.91|0
1620062700000|2021-05-03 17:25:00|573.95|567.95|573.45|567.45|574.05|568.05|573.44|567.44|0
1620063000000|2021-05-03 17:30:00|573.43|567.43|573.27|567.27|573.43|567.43|572.83|566.83|0
1620063300000|2021-05-03 17:35:00|573.28|567.28|573.39|567.39|573.65|567.65|573.03|567.03|0
1620063600000|2021-05-03 17:40:00|573.38|567.38|572.54|566.54|573.73|567.73|572.54|566.54|0
1620063900000|2021-05-03 17:45:00|572.51|566.51|571.29|565.29|572.51|566.51|571.23|565.23|0
1620064200000|2021-05-03 17:50:00|571.25|565.25|571.57|565.57|571.64|565.64|571.04|565.04|0
1620064500000|2021-05-03 17:55:00|571.56|565.56|571.07|565.07|571.63|565.63|571.06|565.06|0
1620064800000|2021-05-03 18:00:00|571.08|565.08|571.35|565.35|571.42|565.42|570.81|564.81|0
1620065100000|2021-05-03 18:05:00|571.3|565.3|570.83|564.83|571.31|565.31|570.25|564.25|0
1620065400000|2021-05-03 18:10:00|570.86|564.86|571.62|565.62|571.63|565.63|570.85|564.85|0
1620065700000|2021-05-03 18:15:00|571.65|565.65|572.56|566.56|572.58|566.58|571.62|565.62|0
1620066000000|2021-05-03 18:20:00|572.57|566.57|572.58|566.58|572.59|566.59|572.23|566.23|0
1620066300000|2021-05-03 18:25:00|572.53|566.53|573.26|567.26|573.38|567.38|572.21|566.21|0
1620066600000|2021-05-03 18:30:00|573.27|567.27|572.15|566.15|573.48|567.48|572.11|566.11|0
1620066900000|2021-05-03 18:35:00|572.14|566.14|570.31|564.31|572.14|566.14|570.18|564.18|0
1620067200000|2021-05-03 18:40:00|570.3|564.3|570.63|564.63|570.73|564.73|570.25|564.25|0
1620067500000|2021-05-03 18:45:00|570.64|564.64|569.97|563.97|570.71|564.71|569.89|563.89|0
1620067800000|2021-05-03 18:50:00|569.99|563.99|570.47|564.47|570.54|564.54|569.97|563.97|0
1620068100000|2021-05-03 18:55:00|570.5|564.5|570.29|564.29|570.52|564.52|570.16|564.16|0
1620068400000|2021-05-03 19:00:00|570.32|564.32|571.49|565.49|571.69|565.69|570.06|564.06|0
1620068700000|2021-05-03 19:05:00|571.55|565.55|570.48|564.48|571.56|565.56|570.41|564.41|0
1620069000000|2021-05-03 19:10:00|570.47|564.47|570.68|564.68|570.92|564.92|570.43|564.43|0
1620069300000|2021-05-03 19:15:00|570.69|564.69|570.03|564.03|570.7|564.7|569.87|563.87|0
1620069600000|2021-05-03 19:20:00|570.07|564.07|570.38|564.38|570.67|564.67|570.07|564.07|0
1620069900000|2021-05-03 19:25:00|570.39|564.39|570.25|564.25|570.51|564.51|570.06|564.06|0
1620070200000|2021-05-03 19:30:00|570.29|564.29|570.59|564.59|570.71|564.71|570.03|564.03|0
1620070500000|2021-05-03 19:35:00|570.57|564.57|569.93|563.93|570.59|564.59|569.79|563.79|0
1620070800000|2021-05-03 19:40:00|569.8|563.8|570.59|564.59|570.59|564.59|569.61|563.61|0
1620071100000|2021-05-03 19:45:00|570.61|564.61|570|564|570.65|564.65|569.95|563.95|0
1620071400000|2021-05-03 19:50:00|569.95|563.95|570.05|564.05|570.39|564.39|569.85|563.85|0
1620071700000|2021-05-03 19:55:00|570.18|564.18|570.07|564.07|570.36|564.36|569.83|563.83|0
1620135000000|2021-05-04 13:30:00|563.44|557.44|564.44|558.44|564.44|558.44|561.95|555.95|0
1620135300000|2021-05-04 13:35:00|564.41|558.41|561.21|555.21|565.08|559.08|561.17|555.17|0
1620135600000|2021-05-04 13:40:00|561.23|555.23|558.42|552.42|561.91|555.91|558.4|552.4|0
1620135900000|2021-05-04 13:45:00|558.39|552.39|559.06|553.06|559.81|553.81|556.55|550.55|0
1620136200000|2021-05-04 13:50:00|559.11|553.11|555.24|549.24|559.15|553.15|554.61|548.61|0
1620136500000|2021-05-04 13:55:00|555.22|549.22|553.39|547.39|556.21|550.21|553.39|547.39|0
1620136800000|2021-05-04 14:00:00|553.4|547.4|550.83|544.83|554.25|548.25|550.53|544.53|0
1620137100000|2021-05-04 14:05:00|550.79|544.79|551.83|545.83|552.28|546.28|550.27|544.27|0
1620137400000|2021-05-04 14:10:00|551.81|545.81|551.15|545.15|553.68|547.68|550.46|544.46|0
1620137700000|2021-05-04 14:15:00|551.02|545.02|554.14|548.14|554.14|548.14|549.88|543.88|0
1620138000000|2021-05-04 14:20:00|554.15|548.15|557.74|551.74|557.74|551.74|554.12|548.12|0
1620138300000|2021-05-04 14:25:00|557.81|551.81|559.66|553.66|559.87|553.87|557.77|551.77|0
1620138600000|2021-05-04 14:30:00|559.7|553.7|557.79|551.79|559.76|553.76|557.72|551.72|0
1620138900000|2021-05-04 14:35:00|557.74|551.74|560.5|554.5|560.91|554.91|557.74|551.74|0
1620139200000|2021-05-04 14:40:00|560.49|554.49|561.4|555.4|561.68|555.68|560.49|554.49|0
1620139500000|2021-05-04 14:45:00|561.44|555.44|558.73|552.73|561.55|555.55|558.62|552.62|0
1620139800000|2021-05-04 14:50:00|558.72|552.72|558.19|552.19|559.41|553.41|557.64|551.64|0
1620140100000|2021-05-04 14:55:00|558.27|552.27|557.64|551.64|558.67|552.67|557.63|551.63|0
1620140400000|2021-05-04 15:00:00|557.63|551.63|558.15|552.15|558.21|552.21|556.42|550.42|0
1620140700000|2021-05-04 15:05:00|558.17|552.17|557.39|551.39|558.29|552.29|557.27|551.27|0
1620141000000|2021-05-04 15:10:00|557.38|551.38|554.45|548.45|557.57|551.57|554.45|548.45|0
1620141300000|2021-05-04 15:15:00|554.51|548.51|554.1|548.1|554.98|548.98|554|548|0
1620141600000|2021-05-04 15:20:00|554.19|548.19|553.23|547.23|554.75|548.75|553.23|547.23|0
1620141900000|2021-05-04 15:25:00|553.22|547.22|554.69|548.69|554.88|548.88|552.97|546.97|0
1620142200000|2021-05-04 15:30:00|554.75|548.75|554.42|548.42|555.09|549.09|554.21|548.21|0
1620142500000|2021-05-04 15:35:00|554.45|548.45|554.52|548.52|554.7|548.7|553.71|547.71|0
1620142800000|2021-05-04 15:40:00|554.44|548.44|553.81|547.81|555.02|549.02|553.8|547.8|0
1620143100000|2021-05-04 15:45:00|553.79|547.79|553.74|547.74|553.94|547.94|553.34|547.34|0
1620143400000|2021-05-04 15:50:00|553.73|547.73|553.06|547.06|553.78|547.78|552.97|546.97|0
1620143700000|2021-05-04 15:55:00|553.07|547.07|553.31|547.31|553.34|547.34|552.39|546.39|0
1620144000000|2021-05-04 16:00:00|553.3|547.3|555.86|549.86|555.97|549.97|553.19|547.19|0
1620144300000|2021-05-04 16:05:00|555.84|549.84|556.03|550.03|556.03|550.03|555.25|549.25|0
1620144600000|2021-05-04 16:10:00|556.01|550.01|558.06|552.06|558.06|552.06|556|550|0
1620144900000|2021-05-04 16:15:00|558.07|552.07|558.09|552.09|558.39|552.39|557.59|551.59|0
1620145200000|2021-05-04 16:20:00|558.11|552.11|557.39|551.39|558.18|552.18|557.37|551.37|0
1620145500000|2021-05-04 16:25:00|557.36|551.36|558.86|552.86|558.88|552.88|557.17|551.17|0
1620145800000|2021-05-04 16:30:00|558.87|552.87|557.78|551.78|558.88|552.88|557.78|551.78|0
1620146100000|2021-05-04 16:35:00|557.79|551.79|557.69|551.69|558|552|557.55|551.55|0
1620146400000|2021-05-04 16:40:00|557.67|551.67|556.73|550.73|557.67|551.67|556.3|550.3|0
1620146700000|2021-05-04 16:45:00|556.76|550.76|558.13|552.13|558.36|552.36|556.36|550.36|0
1620147000000|2021-05-04 16:50:00|558.04|552.04|558.89|552.89|559.09|553.09|558.04|552.04|0
1620147300000|2021-05-04 16:55:00|558.88|552.88|558.9|552.9|559|553|558.7|552.7|0
1620147600000|2021-05-04 17:00:00|558.94|552.94|560.26|554.26|560.3|554.3|558.76|552.76|0
1620147900000|2021-05-04 17:05:00|560.27|554.27|560.42|554.42|560.5|554.5|560.11|554.11|0
1620148200000|2021-05-04 17:10:00|560.41|554.41|560.35|554.35|560.45|554.45|559.69|553.69|0
1620148500000|2021-05-04 17:15:00|560.4|554.4|560.16|554.16|560.61|554.61|560.16|554.16|0
1620148800000|2021-05-04 17:20:00|560.12|554.12|560.07|554.07|560.2|554.2|559.49|553.49|0
1620149100000|2021-05-04 17:25:00|560.11|554.11|560.73|554.73|560.94|554.94|559.92|553.92|0
1620149400000|2021-05-04 17:30:00|560.75|554.75|561.48|555.48|561.57|555.57|560.47|554.47|0
1620149700000|2021-05-04 17:35:00|561.45|555.45|562.15|556.15|562.18|556.18|561.43|555.43|0
1620150000000|2021-05-04 17:40:00|562.2|556.2|561.95|555.95|562.64|556.64|561.9|555.9|0
1620150300000|2021-05-04 17:45:00|561.87|555.87|561.35|555.35|561.87|555.87|560.75|554.75|0
1620150600000|2021-05-04 17:50:00|561.34|555.34|560.58|554.58|561.37|555.37|560.37|554.37|0
1620150900000|2021-05-04 17:55:00|560.57|554.57|561.18|555.18|561.27|555.27|560.33|554.33|0
1620151200000|2021-05-04 18:00:00|561.21|555.21|559.99|553.99|561.3|555.3|559.79|553.79|0
1620151500000|2021-05-04 18:05:00|560.22|554.22|560.37|554.37|560.55|554.55|559.86|553.86|0
1620151800000|2021-05-04 18:10:00|560.35|554.35|561.97|555.97|561.97|555.97|560.07|554.07|0
1620152100000|2021-05-04 18:15:00|562.12|556.12|562.66|556.66|562.67|556.67|562.02|556.02|0
1620152400000|2021-05-04 18:20:00|562.67|556.67|561.92|555.92|562.86|556.86|561.92|555.92|0
1620152700000|2021-05-04 18:25:00|561.89|555.89|561.1|555.1|561.93|555.93|561.02|555.02|0
1620153000000|2021-05-04 18:30:00|561.14|555.14|562.1|556.1|562.15|556.15|561.13|555.13|0
1620153300000|2021-05-04 18:35:00|562.04|556.04|561.71|555.71|562.1|556.1|561.67|555.67|0
1620153600000|2021-05-04 18:40:00|561.67|555.67|562.09|556.09|562.11|556.11|561.22|555.22|0
1620153900000|2021-05-04 18:45:00|562.08|556.08|561.77|555.77|562.41|556.41|561.65|555.65|0
1620154200000|2021-05-04 18:50:00|561.78|555.78|562.07|556.07|562.07|556.07|561.68|555.68|0
1620154500000|2021-05-04 18:55:00|562.08|556.08|562.09|556.09|563.04|557.04|561.99|555.99|0
1620154800000|2021-05-04 19:00:00|562.05|556.05|561.42|555.42|562.05|556.05|561.15|555.15|0
1620155100000|2021-05-04 19:05:00|561.45|555.45|560.54|554.54|561.45|555.45|560.4|554.4|0
1620155400000|2021-05-04 19:10:00|560.55|554.55|559.85|553.85|560.97|554.97|559.85|553.85|0
1620155700000|2021-05-04 19:15:00|559.86|553.86|560.47|554.47|560.51|554.51|559.86|553.86|0
1620156000000|2021-05-04 19:20:00|560.49|554.49|560.64|554.64|560.96|554.96|560.3|554.3|0
1620156300000|2021-05-04 19:25:00|560.63|554.63|560.68|554.68|560.79|554.79|560.09|554.09|0
1620156600000|2021-05-04 19:30:00|560.67|554.67|561.23|555.23|561.32|555.32|560.29|554.29|0
1620156900000|2021-05-04 19:35:00|561.27|555.27|561.84|555.84|562.15|556.15|561.25|555.25|0
1620157200000|2021-05-04 19:40:00|561.86|555.86|560.01|554.01|561.86|555.86|559.98|553.98|0
1620157500000|2021-05-04 19:45:00|560.04|554.04|559.27|553.27|560.21|554.21|558.97|552.97|0
1620157800000|2021-05-04 19:50:00|559.29|553.29|560.25|554.25|560.7|554.7|559.29|553.29|0
1620158100000|2021-05-04 19:55:00|560.14|554.14|560.94|554.94|560.94|554.94|559.58|553.58|0
1620221400000|2021-05-05 13:30:00|563.35|557.35|561.54|555.54|563.48|557.48|561.46|555.46|0
1620221700000|2021-05-05 13:35:00|561.53|555.53|558.85|552.85|561.64|555.64|558.85|552.85|0
1620222000000|2021-05-05 13:40:00|558.83|552.83|559.79|553.79|559.79|553.79|558.82|552.82|0
1620222300000|2021-05-05 13:45:00|559.78|553.78|564.39|558.39|565.91|559.91|559.78|553.78|0
1620222600000|2021-05-05 13:50:00|564.4|558.4|564.49|558.49|565.7|559.7|562.76|556.76|0
1620222900000|2021-05-05 13:55:00|564.48|558.48|563.05|557.05|565.47|559.47|563|557|0
1620223200000|2021-05-05 14:00:00|563.06|557.06|559.33|553.33|563.18|557.18|559.2|553.2|0
1620223500000|2021-05-05 14:05:00|559.32|553.32|559.02|553.02|559.54|553.54|557.26|551.26|0
1620223800000|2021-05-05 14:10:00|559|553|559.87|553.87|560.42|554.42|558.34|552.34|0
1620224100000|2021-05-05 14:15:00|559.88|553.88|561.38|555.38|562.04|556.04|559.58|553.58|0
1620224400000|2021-05-05 14:20:00|561.28|555.28|560.33|554.33|562.12|556.12|560.07|554.07|0
1620224700000|2021-05-05 14:25:00|560.26|554.26|559.33|553.33|560.5|554.5|559.25|553.25|0
1620225000000|2021-05-05 14:30:00|559.3|553.3|559.37|553.37|559.77|553.77|559.04|553.04|0
1620225300000|2021-05-05 14:35:00|559.34|553.34|559.79|553.79|560.55|554.55|559.24|553.24|0
1620225600000|2021-05-05 14:40:00|559.78|553.78|562.63|556.63|562.7|556.7|559.78|553.78|0
1620225900000|2021-05-05 14:45:00|562.71|556.71|562.57|556.57|562.95|556.95|561.88|555.88|0
1620226200000|2021-05-05 14:50:00|562.59|556.59|562.08|556.08|563.58|557.58|562.08|556.08|0
1620226500000|2021-05-05 14:55:00|562.11|556.11|562.33|556.33|563.42|557.42|562.11|556.11|0
1620226800000|2021-05-05 15:00:00|562.3|556.3|563.37|557.37|563.41|557.41|561.73|555.73|0
1620227100000|2021-05-05 15:05:00|563.52|557.52|563.78|557.78|564.33|558.33|563.52|557.52|0
1620227400000|2021-05-05 15:10:00|563.91|557.91|563.41|557.41|565.01|559.01|563.41|557.41|0
1620227700000|2021-05-05 15:15:00|563.56|557.56|563.03|557.03|563.64|557.64|562.67|556.67|0
1620228000000|2021-05-05 15:20:00|563.3|557.3|562.95|556.95|563.3|557.3|562.82|556.82|0
1620228300000|2021-05-05 15:25:00|562.94|556.94|560.77|554.77|562.94|556.94|560.76|554.76|0
1620228600000|2021-05-05 15:30:00|560.75|554.75|561.74|555.74|561.92|555.92|560.75|554.75|0
1620228900000|2021-05-05 15:35:00|561.75|555.75|561.1|555.1|562.18|556.18|561|555|0
1620229200000|2021-05-05 15:40:00|561.11|555.11|560.73|554.73|561.12|555.12|560.49|554.49|0
1620229500000|2021-05-05 15:45:00|560.74|554.74|560.14|554.14|561.31|555.31|560.14|554.14|0
1620229800000|2021-05-05 15:50:00|560.15|554.15|560.4|554.4|560.92|554.92|559.88|553.88|0
1620230100000|2021-05-05 15:55:00|560.41|554.41|560.59|554.59|560.8|554.8|560.01|554.01|0
1620230400000|2021-05-05 16:00:00|560.6|554.6|560.76|554.76|561.38|555.38|560.56|554.56|0
1620230700000|2021-05-05 16:05:00|560.75|554.75|560.83|554.83|561.18|555.18|560.7|554.7|0
1620231000000|2021-05-05 16:10:00|560.82|554.82|559.4|553.4|560.86|554.86|559.4|553.4|0
1620231300000|2021-05-05 16:15:00|559.41|553.41|559.27|553.27|559.56|553.56|559.11|553.11|0
1620231600000|2021-05-05 16:20:00|559.33|553.33|558.69|552.69|559.42|553.42|558.67|552.67|0
1620231900000|2021-05-05 16:25:00|558.66|552.66|558.02|552.02|558.77|552.77|557.84|551.84|0
1620232200000|2021-05-05 16:30:00|558.01|552.01|556.99|550.99|558.54|552.54|556.99|550.99|0
1620232500000|2021-05-05 16:35:00|556.94|550.94|556.04|550.04|557.07|551.07|556.01|550.01|0
1620232800000|2021-05-05 16:40:00|556.01|550.01|556.83|550.83|556.86|550.86|556.01|550.01|0
1620233100000|2021-05-05 16:45:00|556.85|550.85|556.87|550.87|557.2|551.2|556.66|550.66|0
1620233400000|2021-05-05 16:50:00|556.79|550.79|557.04|551.04|557.04|551.04|556.64|550.64|0
1620233700000|2021-05-05 16:55:00|557.09|551.09|556.63|550.63|557.09|551.09|556.05|550.05|0
1620234000000|2021-05-05 17:00:00|556.68|550.68|555.41|549.41|557.05|551.05|555.38|549.38|0
1620234300000|2021-05-05 17:05:00|555.4|549.4|555.92|549.92|555.92|549.92|555.11|549.11|0
1620234600000|2021-05-05 17:10:00|555.93|549.93|556.35|550.35|556.43|550.43|555.93|549.93|0
1620234900000|2021-05-05 17:15:00|556.27|550.27|556.4|550.4|556.74|550.74|556.07|550.07|0
1620235200000|2021-05-05 17:20:00|556.38|550.38|557.29|551.29|557.61|551.61|556.35|550.35|0
1620235500000|2021-05-05 17:25:00|557.28|551.28|558.16|552.16|558.19|552.19|557.12|551.12|0
1620235800000|2021-05-05 17:30:00|558.15|552.15|557.82|551.82|558.15|552.15|557.6|551.6|0
1620236100000|2021-05-05 17:35:00|557.8|551.8|558.72|552.72|558.84|552.84|557.8|551.8|0
1620236400000|2021-05-05 17:40:00|558.67|552.67|558.81|552.81|558.82|552.82|558.59|552.59|0
1620236700000|2021-05-05 17:45:00|558.8|552.8|559.93|553.93|559.96|553.96|558.8|552.8|0
1620237000000|2021-05-05 17:50:00|559.87|553.87|560.38|554.38|560.84|554.84|559.83|553.83|0
1620237300000|2021-05-05 17:55:00|560.45|554.45|560.17|554.17|560.63|554.63|560.04|554.04|0
1620237600000|2021-05-05 18:00:00|560.16|554.16|559.97|553.97|560.54|554.54|559.88|553.88|0
1620237900000|2021-05-05 18:05:00|559.95|553.95|559.88|553.88|560.46|554.46|559.61|553.61|0
1620238200000|2021-05-05 18:10:00|559.73|553.73|560.59|554.59|560.73|554.73|559.72|553.72|0
1620238500000|2021-05-05 18:15:00|560.61|554.61|561.14|555.14|561.34|555.34|560.53|554.53|0
1620238800000|2021-05-05 18:20:00|561.31|555.31|561.55|555.55|561.88|555.88|561.17|555.17|0
1620239100000|2021-05-05 18:25:00|561.47|555.47|561.62|555.62|561.78|555.78|559.75|553.75|0
1620239400000|2021-05-05 18:30:00|561.59|555.59|561.44|555.44|561.87|555.87|561.38|555.38|0
1620239700000|2021-05-05 18:35:00|561.42|555.42|561.8|555.8|561.81|555.81|560.98|554.98|0
1620240000000|2021-05-05 18:40:00|561.82|555.82|560.77|554.77|561.91|555.91|560.76|554.76|0
1620240300000|2021-05-05 18:45:00|560.76|554.76|561.38|555.38|561.39|555.39|560.66|554.66|0
1620240600000|2021-05-05 18:50:00|561.37|555.37|561.14|555.14|561.63|555.63|560.88|554.88|0
1620240900000|2021-05-05 18:55:00|561.16|555.16|559.92|553.92|561.33|555.33|559.85|553.85|0
1620241200000|2021-05-05 19:00:00|559.91|553.91|558.99|552.99|560.22|554.22|558.73|552.73|0
1620241500000|2021-05-05 19:05:00|558.97|552.97|558.34|552.34|559.53|553.53|558.32|552.32|0
1620241800000|2021-05-05 19:10:00|558.35|552.35|557.61|551.61|558.69|552.69|557.58|551.58|0
1620242100000|2021-05-05 19:15:00|557.6|551.6|556.81|550.81|557.98|551.98|556.73|550.73|0
1620242400000|2021-05-05 19:20:00|556.8|550.8|555.78|549.78|556.92|550.92|555.78|549.78|0
1620242700000|2021-05-05 19:25:00|555.7|549.7|556.55|550.55|556.74|550.74|555.61|549.61|0
1620243000000|2021-05-05 19:30:00|556.5|550.5|557.39|551.39|557.62|551.62|556.43|550.43|0
1620243300000|2021-05-05 19:35:00|557.37|551.37|558.24|552.24|558.54|552.54|557.37|551.37|0
1620243600000|2021-05-05 19:40:00|558.36|552.36|559.76|553.76|559.82|553.82|558.36|552.36|0
1620243900000|2021-05-05 19:45:00|559.77|553.77|560.44|554.44|560.45|554.45|559.77|553.77|0
1620244200000|2021-05-05 19:50:00|560.45|554.45|560.13|554.13|561.04|555.04|559.29|553.29|0
1620244500000|2021-05-05 19:55:00|560.04|554.04|559.17|553.17|560.04|554.04|558.98|552.98|0
1620307800000|2021-05-06 13:30:00|552.85|546.85|548.17|542.17|553.4|547.4|547.78|541.78|0
1620308100000|2021-05-06 13:35:00|548.16|542.16|553.09|547.09|553.19|547.19|547.81|541.81|0
1620308400000|2021-05-06 13:40:00|553.08|547.08|548.3|542.3|553.91|547.91|547.67|541.67|0
1620308700000|2021-05-06 13:45:00|548.28|542.28|546.8|540.8|549.8|543.8|546.74|540.74|0
1620309000000|2021-05-06 13:50:00|546.77|540.77|547.82|541.82|549.3|543.3|546.59|540.59|0
1620309300000|2021-05-06 13:55:00|547.81|541.81|542.76|536.76|547.81|541.81|542.69|536.69|0
1620309600000|2021-05-06 14:00:00|542.77|536.77|541.66|535.66|543.39|537.39|540.09|534.09|0
1620309900000|2021-05-06 14:05:00|541.51|535.51|538.63|532.63|541.51|535.51|538.5|532.5|0
1620310200000|2021-05-06 14:10:00|538.66|532.66|538.69|532.69|540.06|534.06|538.6|532.6|0
1620310500000|2021-05-06 14:15:00|538.74|532.74|535.22|529.22|538.97|532.97|535.12|529.12|0
1620310800000|2021-05-06 14:20:00|535.19|529.19|535.15|529.15|535.19|529.19|533.99|527.99|0
1620311100000|2021-05-06 14:25:00|535.17|529.17|534.01|528.01|535.24|529.24|533.86|527.86|0
1620311400000|2021-05-06 14:30:00|533.99|527.99|534.85|528.85|535.23|529.23|533.8|527.8|0
1620311700000|2021-05-06 14:35:00|534.86|528.86|536|530|536.37|530.37|534.63|528.63|0
1620312000000|2021-05-06 14:40:00|536.06|530.06|536.28|530.28|536.4|530.4|535.31|529.31|0
1620312300000|2021-05-06 14:45:00|536.29|530.29|533.28|527.28|536.52|530.52|533.28|527.28|0
1620312600000|2021-05-06 14:50:00|533.16|527.16|536.09|530.09|536.33|530.33|533.16|527.16|0
1620312900000|2021-05-06 14:55:00|536.22|530.22|536.12|530.12|536.27|530.27|535.09|529.09|0
1620313200000|2021-05-06 15:00:00|536.22|530.22|535.11|529.11|536.38|530.38|534.68|528.68|0
1620313500000|2021-05-06 15:05:00|535.1|529.1|533.05|527.05|535.42|529.42|532.16|526.16|0
1620313800000|2021-05-06 15:10:00|533.11|527.11|533.14|527.14|533.38|527.38|532.33|526.33|0
1620314100000|2021-05-06 15:15:00|533.29|527.29|535.62|529.62|535.63|529.63|532.88|526.88|0
1620314400000|2021-05-06 15:20:00|535.68|529.68|537.57|531.57|537.68|531.68|535.65|529.65|0
1620314700000|2021-05-06 15:25:00|537.59|531.59|538.28|532.28|538.4|532.4|536.35|530.35|0
1620315000000|2021-05-06 15:30:00|538.34|532.34|537.54|531.54|538.78|532.78|536.98|530.98|0
1620315300000|2021-05-06 15:35:00|537.43|531.43|538.82|532.82|538.83|532.83|537.31|531.31|0
1620315600000|2021-05-06 15:40:00|539.02|533.02|540.4|534.4|541.13|535.13|539.02|533.02|0
1620315900000|2021-05-06 15:45:00|540.34|534.34|539.89|533.89|540.85|534.85|539.5|533.5|0
1620316200000|2021-05-06 15:50:00|539.9|533.9|539.38|533.38|540.32|534.32|539.38|533.38|0
1620316500000|2021-05-06 15:55:00|539.41|533.41|539.47|533.47|539.95|533.95|539.31|533.31|0
1620316800000|2021-05-06 16:00:00|539.51|533.51|538.89|532.89|539.57|533.57|538.56|532.56|0
1620317100000|2021-05-06 16:05:00|538.79|532.79|537.48|531.48|538.94|532.94|537.35|531.35|0
1620317400000|2021-05-06 16:10:00|537.47|531.47|536.7|530.7|537.58|531.58|536.7|530.7|0
1620317700000|2021-05-06 16:15:00|536.73|530.73|537.57|531.57|537.99|531.99|536.73|530.73|0
1620318000000|2021-05-06 16:20:00|537.58|531.58|537.77|531.77|537.8|531.8|537.21|531.21|0
1620318300000|2021-05-06 16:25:00|537.75|531.75|538.59|532.59|539.3|533.3|537.64|531.64|0
1620318600000|2021-05-06 16:30:00|538.46|532.46|537.73|531.73|538.51|532.51|537.73|531.73|0
1620318900000|2021-05-06 16:35:00|537.8|531.8|536.87|530.87|537.8|531.8|536.59|530.59|0
1620319200000|2021-05-06 16:40:00|536.86|530.86|537.54|531.54|537.58|531.58|536.77|530.77|0
1620319500000|2021-05-06 16:45:00|537.5|531.5|536.77|530.77|537.5|531.5|536.42|530.42|0
1620319800000|2021-05-06 16:50:00|536.78|530.78|537.53|531.53|537.53|531.53|536.78|530.78|0
1620320100000|2021-05-06 16:55:00|537.51|531.51|536.49|530.49|537.54|531.54|536.29|530.29|0
1620320400000|2021-05-06 17:00:00|536.46|530.46|537.46|531.46|537.49|531.49|536.44|530.44|0
1620320700000|2021-05-06 17:05:00|537.47|531.47|537.28|531.28|537.69|531.69|536.8|530.8|0
1620321000000|2021-05-06 17:10:00|537.31|531.31|536.26|530.26|537.31|531.31|536.21|530.21|0
1620321300000|2021-05-06 17:15:00|536.27|530.27|534.9|528.9|536.47|530.47|534.89|528.89|0
1620321600000|2021-05-06 17:20:00|534.91|528.91|535.49|529.49|535.56|529.56|534.66|528.66|0
1620321900000|2021-05-06 17:25:00|535.52|529.52|535.26|529.26|535.95|529.95|535.26|529.26|0
1620322200000|2021-05-06 17:30:00|535.25|529.25|535.61|529.61|535.8|529.8|535.25|529.25|0
1620322500000|2021-05-06 17:35:00|535.62|529.62|535.04|529.04|535.87|529.87|535.03|529.03|0
1620322800000|2021-05-06 17:40:00|535.07|529.07|534.59|528.59|535.4|529.4|534.59|528.59|0
1620323100000|2021-05-06 17:45:00|534.57|528.57|533.4|527.4|534.57|528.57|533.23|527.23|0
1620323400000|2021-05-06 17:50:00|533.64|527.64|532.9|526.9|533.78|527.78|532.43|526.43|0
1620323700000|2021-05-06 17:55:00|532.92|526.92|531.39|525.39|532.92|526.92|531.21|525.21|0
1620324000000|2021-05-06 18:00:00|531.4|525.4|531.79|525.79|531.99|525.99|531.25|525.25|0
1620324300000|2021-05-06 18:05:00|531.78|525.78|532.64|526.64|532.8|526.8|531.78|525.78|0
1620324600000|2021-05-06 18:10:00|532.65|526.65|532.33|526.33|533.58|527.58|532.01|526.01|0
1620324900000|2021-05-06 18:15:00|532.32|526.32|532|526|532.61|526.61|531.91|525.91|0
1620325200000|2021-05-06 18:20:00|531.96|525.96|531.63|525.63|532|526|530.89|524.89|0
1620325500000|2021-05-06 18:25:00|531.62|525.62|529.9|523.9|531.71|525.71|529.82|523.82|0
1620325800000|2021-05-06 18:30:00|529.95|523.95|528.52|522.52|530.1|524.1|528.39|522.39|0
1620326100000|2021-05-06 18:35:00|528.7|522.7|527.4|521.4|529.01|523.01|527.4|521.4|0
1620326400000|2021-05-06 18:40:00|527.42|521.42|525.91|519.91|527.51|521.51|525.63|519.63|0
1620326700000|2021-05-06 18:45:00|525.92|519.92|528.24|522.24|528.36|522.36|525.92|519.92|0
1620327000000|2021-05-06 18:50:00|528.25|522.25|528.96|522.96|529.23|523.23|527.89|521.89|0
1620327300000|2021-05-06 18:55:00|528.97|522.97|528.89|522.89|529.31|523.31|528.6|522.6|0
1620327600000|2021-05-06 19:00:00|528.87|522.87|527.67|521.67|529.04|523.04|527.57|521.57|0
1620327900000|2021-05-06 19:05:00|527.66|521.66|528.41|522.41|528.46|522.46|527.37|521.37|0
1620328200000|2021-05-06 19:10:00|528.4|522.4|529.91|523.91|530.01|524.01|528.31|522.31|0
1620328500000|2021-05-06 19:15:00|529.9|523.9|529.1|523.1|530.07|524.07|529.1|523.1|0
1620328800000|2021-05-06 19:20:00|529.04|523.04|529.4|523.4|529.4|523.4|528.53|522.53|0
1620329100000|2021-05-06 19:25:00|529.39|523.39|530.81|524.81|530.82|524.82|529.09|523.09|0
1620329400000|2021-05-06 19:30:00|530.83|524.83|531.6|525.6|531.69|525.69|530.76|524.76|0
1620329700000|2021-05-06 19:35:00|531.63|525.63|531.84|525.84|532.27|526.27|531.47|525.47|0
1620330000000|2021-05-06 19:40:00|531.85|525.85|532.15|526.15|532.59|526.59|531.85|525.85|0
1620330300000|2021-05-06 19:45:00|532.14|526.14|533.45|527.45|533.55|527.55|532.1|526.1|0
1620330600000|2021-05-06 19:50:00|533.52|527.52|533.82|527.82|534.12|528.12|533.13|527.13|0
1620330900000|2021-05-06 19:55:00|533.88|527.88|534.85|528.85|534.86|528.86|533.88|527.88|0
1620394200000|2021-05-07 13:30:00|551.17|545.17|555.38|549.38|556.89|550.89|550.99|544.99|0
1620394500000|2021-05-07 13:35:00|555.51|549.51|561.56|555.56|563.46|557.46|554.43|548.43|0
1620394800000|2021-05-07 13:40:00|561.44|555.44|563.05|557.05|564.28|558.28|560.35|554.35|0
1620395100000|2021-05-07 13:45:00|563.07|557.07|566.39|560.39|566.96|560.96|560.11|554.11|0
1620395400000|2021-05-07 13:50:00|566.38|560.38|563.18|557.18|566.76|560.76|562.87|556.87|0
1620395700000|2021-05-07 13:55:00|563.2|557.2|563.22|557.22|564.12|558.12|561.36|555.36|0
1620396000000|2021-05-07 14:00:00|563.31|557.31|564.35|558.35|565.39|559.39|562.55|556.55|0
1620396300000|2021-05-07 14:05:00|564.26|558.26|567.37|561.37|567.37|561.37|564.26|558.26|0
1620396600000|2021-05-07 14:10:00|567.39|561.39|572.18|566.18|572.23|566.23|566.99|560.99|0
1620396900000|2021-05-07 14:15:00|572.12|566.12|571.16|565.16|572.38|566.38|570.43|564.43|0
1620397200000|2021-05-07 14:20:00|570.88|564.88|568.29|562.29|571.14|565.14|567|561|0
1620397500000|2021-05-07 14:25:00|568.38|562.38|570.1|564.1|570.37|564.37|567.25|561.25|0
1620397800000|2021-05-07 14:30:00|570.04|564.04|573.26|567.26|573.26|567.26|570.04|564.04|0
1620398100000|2021-05-07 14:35:00|573.35|567.35|572.78|566.78|574.15|568.15|571.93|565.93|0
1620398400000|2021-05-07 14:40:00|572.82|566.82|573.95|567.95|575.14|569.14|572.74|566.74|0
1620398700000|2021-05-07 14:45:00|573.97|567.97|573.6|567.6|575.31|569.31|572.88|566.88|0
1620399000000|2021-05-07 14:50:00|573.71|567.71|578.2|572.2|578.63|572.63|573.71|567.71|0
1620399300000|2021-05-07 14:55:00|578.33|572.33|577.36|571.36|578.8|572.8|574.49|568.49|0
1620399600000|2021-05-07 15:00:00|577.38|571.38|576.9|570.9|578.76|572.76|575.45|569.45|0
1620399900000|2021-05-07 15:05:00|576.99|570.99|574.99|568.99|577.16|571.16|573.95|567.95|0
1620400200000|2021-05-07 15:10:00|574.87|568.87|575.52|569.52|576.44|570.44|574.71|568.71|0
1620400500000|2021-05-07 15:15:00|575.55|569.55|574.19|568.19|576.11|570.11|573.54|567.54|0
1620400800000|2021-05-07 15:20:00|574.15|568.15|574.93|568.93|575.45|569.45|574|568|0
1620401100000|2021-05-07 15:25:00|574.9|568.9|578.8|572.8|578.8|572.8|574.37|568.37|0
1620401400000|2021-05-07 15:30:00|578.71|572.71|579.09|573.09|580.36|574.36|577.34|571.34|0
1620401700000|2021-05-07 15:35:00|579.04|573.04|580.22|574.22|581.51|575.51|578.93|572.93|0
1620402000000|2021-05-07 15:40:00|580.05|574.05|578.5|572.5|580.08|574.08|578.41|572.41|0
1620402300000|2021-05-07 15:45:00|578.43|572.43|580.73|574.73|580.74|574.74|578.43|572.43|0
1620402600000|2021-05-07 15:50:00|580.92|574.92|581.2|575.2|581.95|575.95|580.32|574.32|0
1620402900000|2021-05-07 15:55:00|581.21|575.21|581.74|575.74|582|576|580.65|574.65|0
1620403200000|2021-05-07 16:00:00|581.89|575.89|576.3|570.3|581.95|575.95|575.62|569.62|0
1620403500000|2021-05-07 16:05:00|576.29|570.29|575.01|569.01|577.54|571.54|574.92|568.92|0
1620403800000|2021-05-07 16:10:00|575.1|569.1|576.46|570.46|576.8|570.8|575.1|569.1|0
1620404100000|2021-05-07 16:15:00|576.48|570.48|577.62|571.62|577.62|571.62|575.78|569.78|0
1620404400000|2021-05-07 16:20:00|577.61|571.61|578.63|572.63|578.76|572.76|577.02|571.02|0
1620404700000|2021-05-07 16:25:00|578.64|572.64|576.66|570.66|578.88|572.88|576.28|570.28|0
1620405000000|2021-05-07 16:30:00|576.7|570.7|577.45|571.45|577.75|571.75|576.14|570.14|0
1620405300000|2021-05-07 16:35:00|577.47|571.47|578.12|572.12|578.49|572.49|577.33|571.33|0
1620405600000|2021-05-07 16:40:00|578.11|572.11|577.55|571.55|578.22|572.22|577|571|0
1620405900000|2021-05-07 16:45:00|577.64|571.64|576.79|570.79|577.91|571.91|576.78|570.78|0
1620406200000|2021-05-07 16:50:00|576.81|570.81|575.57|569.57|576.81|570.81|575.55|569.55|0
1620406500000|2021-05-07 16:55:00|575.65|569.65|577.26|571.26|577.27|571.27|575.14|569.14|0
1620406800000|2021-05-07 17:00:00|577.23|571.23|576.52|570.52|577.89|571.89|576.52|570.52|0
1620407100000|2021-05-07 17:05:00|576.53|570.53|576.48|570.48|576.9|570.9|575.39|569.39|0
1620407400000|2021-05-07 17:10:00|576.5|570.5|575.49|569.49|576.61|570.61|575.49|569.49|0
1620407700000|2021-05-07 17:15:00|575.48|569.48|573.94|567.94|575.48|569.48|573.93|567.93|0
1620408000000|2021-05-07 17:20:00|573.93|567.93|573.59|567.59|574.02|568.02|572.96|566.96|0
1620408300000|2021-05-07 17:25:00|573.6|567.6|573.12|567.12|573.6|567.6|572.73|566.73|0
1620408600000|2021-05-07 17:30:00|573.3|567.3|574.44|568.44|574.49|568.49|572.89|566.89|0
1620408900000|2021-05-07 17:35:00|574.48|568.48|573.36|567.36|574.81|568.81|573.36|567.36|0
1620409200000|2021-05-07 17:40:00|573.27|567.27|571.87|565.87|573.52|567.52|571.81|565.81|0
1620409500000|2021-05-07 17:45:00|571.82|565.82|571.55|565.55|572.24|566.24|571.33|565.33|0
1620409800000|2021-05-07 17:50:00|571.52|565.52|570.35|564.35|571.9|565.9|570.35|564.35|0
1620410100000|2021-05-07 17:55:00|570.38|564.38|567.72|561.72|570.4|564.4|567.66|561.66|0
1620410400000|2021-05-07 18:00:00|567.62|561.62|566.75|560.75|567.73|561.73|565.85|559.85|0
1620410700000|2021-05-07 18:05:00|566.76|560.76|566.65|560.65|566.98|560.98|566.5|560.5|0
1620411000000|2021-05-07 18:10:00|566.64|560.64|566.2|560.2|567.29|561.29|565.75|559.75|0
1620411300000|2021-05-07 18:15:00|566.21|560.21|566.38|560.38|566.94|560.94|566.17|560.17|0
1620411600000|2021-05-07 18:20:00|566.39|560.39|567.47|561.47|567.68|561.68|566.15|560.15|0
1620411900000|2021-05-07 18:25:00|567.48|561.48|566.54|560.54|567.94|561.94|566.32|560.32|0
1620412200000|2021-05-07 18:30:00|566.48|560.48|567.05|561.05|567.43|561.43|566.37|560.37|0
1620412500000|2021-05-07 18:35:00|567.14|561.14|566.95|560.95|567.25|561.25|566.72|560.72|0
1620412800000|2021-05-07 18:40:00|566.98|560.98|565.12|559.12|566.98|560.98|564.37|558.37|0
1620413100000|2021-05-07 18:45:00|565.19|559.19|566.77|560.77|566.81|560.81|565.19|559.19|0
1620413400000|2021-05-07 18:50:00|566.76|560.76|567|561|567.64|561.64|566.76|560.76|0
1620413700000|2021-05-07 18:55:00|567.1|561.1|568.23|562.23|568.41|562.41|567.06|561.06|0
1620414000000|2021-05-07 19:00:00|568.12|562.12|568.54|562.54|568.93|562.93|567.72|561.72|0
1620414300000|2021-05-07 19:05:00|568.51|562.51|569.24|563.24|569.32|563.32|568.51|562.51|0
1620414600000|2021-05-07 19:10:00|569.27|563.27|569.35|563.35|569.35|563.35|568.49|562.49|0
1620414900000|2021-05-07 19:15:00|569.41|563.41|568.99|562.99|569.66|563.66|568.53|562.53|0
1620415200000|2021-05-07 19:20:00|568.92|562.92|569.88|563.88|570.03|564.03|568.9|562.9|0
1620415500000|2021-05-07 19:25:00|569.89|563.89|569.73|563.73|570.26|564.26|569.48|563.48|0
1620415800000|2021-05-07 19:30:00|569.75|563.75|568.88|562.88|570.12|564.12|568.88|562.88|0
1620416100000|2021-05-07 19:35:00|568.78|562.78|568.11|562.11|568.94|562.94|568.01|562.01|0
1620416400000|2021-05-07 19:40:00|568.15|562.15|567.06|561.06|568.37|562.37|567.06|561.06|0
1620416700000|2021-05-07 19:45:00|567.12|561.12|567.4|561.4|568.14|562.14|567.12|561.12|0
1620417000000|2021-05-07 19:50:00|567.51|561.51|566.81|560.81|567.51|561.51|566.53|560.53|0
1620417300000|2021-05-07 19:55:00|566.71|560.71|566.61|560.61|566.81|560.81|565.46|559.46|0
1620653400000|2021-05-10 13:30:00|559.6|553.6|559.9|553.9|562.01|556.01|558.91|552.91|0
1620653700000|2021-05-10 13:35:00|560.44|554.44|552.22|546.22|560.69|554.69|552.22|546.22|0
1620654000000|2021-05-10 13:40:00|551.97|545.97|552.53|546.53|554.62|548.62|551.12|545.12|0
1620654300000|2021-05-10 13:45:00|552.45|546.45|546.15|540.15|552.45|546.45|546.05|540.05|0
1620654600000|2021-05-10 13:50:00|546.19|540.19|545.78|539.78|548.62|542.62|545.06|539.06|0
1620654900000|2021-05-10 13:55:00|545.75|539.75|548.78|542.78|549.16|543.16|544.77|538.77|0
1620655200000|2021-05-10 14:00:00|548.7|542.7|547.95|541.95|550.09|544.09|546.72|540.72|0
1620655500000|2021-05-10 14:05:00|547.96|541.96|546.38|540.38|548.01|542.01|544.96|538.96|0
1620655800000|2021-05-10 14:10:00|546.25|540.25|548.91|542.91|548.91|542.91|545.94|539.94|0
1620656100000|2021-05-10 14:15:00|548.9|542.9|552.28|546.28|552.28|546.28|548.84|542.84|0
1620656400000|2021-05-10 14:20:00|552.33|546.33|549.86|543.86|552.41|546.41|549.78|543.78|0
1620656700000|2021-05-10 14:25:00|549.67|543.67|549.06|543.06|549.88|543.88|548.37|542.37|0
1620657000000|2021-05-10 14:30:00|549|543|547.94|541.94|549.15|543.15|547.94|541.94|0
1620657300000|2021-05-10 14:35:00|547.9|541.9|549.03|543.03|549.07|543.07|547.2|541.2|0
1620657600000|2021-05-10 14:40:00|549.09|543.09|551.32|545.32|551.35|545.35|549.04|543.04|0
1620657900000|2021-05-10 14:45:00|551.29|545.29|548.35|542.35|551.29|545.29|548.35|542.35|0
1620658200000|2021-05-10 14:50:00|548.36|542.36|549.14|543.14|549.65|543.65|547.9|541.9|0
1620658500000|2021-05-10 14:55:00|549.12|543.12|549.08|543.08|550.28|544.28|548.94|542.94|0
1620658800000|2021-05-10 15:00:00|549.03|543.03|547.11|541.11|549.11|543.11|546.64|540.64|0
1620659100000|2021-05-10 15:05:00|547.12|541.12|546.56|540.56|548.11|542.11|546.52|540.52|0
1620659400000|2021-05-10 15:10:00|546.57|540.57|545.87|539.87|546.79|540.79|545.6|539.6|0
1620659700000|2021-05-10 15:15:00|545.88|539.88|546.24|540.24|546.48|540.48|545.57|539.57|0
1620660000000|2021-05-10 15:20:00|546.33|540.33|547.16|541.16|547.38|541.38|546.33|540.33|0
1620660300000|2021-05-10 15:25:00|546.98|540.98|546.56|540.56|547.13|541.13|546.25|540.25|0
1620660600000|2021-05-10 15:30:00|546.68|540.68|545.54|539.54|546.71|540.71|545.54|539.54|0
1620660900000|2021-05-10 15:35:00|545.51|539.51|544.3|538.3|545.76|539.76|544.3|538.3|0
1620661200000|2021-05-10 15:40:00|544.29|538.29|545.85|539.85|545.87|539.87|544.07|538.07|0
1620661500000|2021-05-10 15:45:00|545.86|539.86|545.47|539.47|545.86|539.86|544.6|538.6|0
1620661800000|2021-05-10 15:50:00|545.48|539.48|546.1|540.1|546.1|540.1|545.2|539.2|0
1620662100000|2021-05-10 15:55:00|546.08|540.08|546.88|540.88|547.05|541.05|545.95|539.95|0
1620662400000|2021-05-10 16:00:00|546.89|540.89|548.45|542.45|548.59|542.59|546.75|540.75|0
1620662700000|2021-05-10 16:05:00|548.64|542.64|548.1|542.1|548.75|542.75|547.95|541.95|0
1620663000000|2021-05-10 16:10:00|548.19|542.19|548.94|542.94|549.21|543.21|548.01|542.01|0
1620663300000|2021-05-10 16:15:00|548.93|542.93|547.67|541.67|548.93|542.93|547.61|541.61|0
1620663600000|2021-05-10 16:20:00|547.68|541.68|546.89|540.89|548.05|542.05|546.4|540.4|0
1620663900000|2021-05-10 16:25:00|546.9|540.9|545.82|539.82|547.5|541.5|545.56|539.56|0
1620664200000|2021-05-10 16:30:00|545.81|539.81|544.95|538.95|545.86|539.86|544.6|538.6|0
1620664500000|2021-05-10 16:35:00|544.86|538.86|543.73|537.73|545.05|539.05|543.73|537.73|0
1620664800000|2021-05-10 16:40:00|543.89|537.89|543.62|537.62|544.36|538.36|542.67|536.67|0
1620665100000|2021-05-10 16:45:00|543.53|537.53|543.4|537.4|543.75|537.75|543.13|537.13|0
1620665400000|2021-05-10 16:50:00|543.41|537.41|542.73|536.73|543.55|537.55|542.57|536.57|0
1620665700000|2021-05-10 16:55:00|542.64|536.64|542.52|536.52|543.16|537.16|542.36|536.36|0
1620666000000|2021-05-10 17:00:00|542.53|536.53|541.63|535.63|542.65|536.65|541.16|535.16|0
1620666300000|2021-05-10 17:05:00|541.7|535.7|541.13|535.13|541.8|535.8|540.71|534.71|0
1620666600000|2021-05-10 17:10:00|541.17|535.17|541.41|535.41|541.73|535.73|540.39|534.39|0
1620666900000|2021-05-10 17:15:00|541.4|535.4|542.64|536.64|542.7|536.7|541.4|535.4|0
1620667200000|2021-05-10 17:20:00|542.66|536.66|543.35|537.35|543.4|537.4|542.66|536.66|0
1620667500000|2021-05-10 17:25:00|543.44|537.44|542.88|536.88|543.45|537.45|542.76|536.76|0
1620667800000|2021-05-10 17:30:00|542.7|536.7|542.35|536.35|542.7|536.7|541.81|535.81|0
1620668100000|2021-05-10 17:35:00|542.36|536.36|541.52|535.52|542.38|536.38|541.38|535.38|0
1620668400000|2021-05-10 17:40:00|541.71|535.71|542.13|536.13|542.69|536.69|541.36|535.36|0
1620668700000|2021-05-10 17:45:00|542.16|536.16|542|536|542.47|536.47|541.69|535.69|0
1620669000000|2021-05-10 17:50:00|541.91|535.91|542.14|536.14|542.6|536.6|541.81|535.81|0
1620669300000|2021-05-10 17:55:00|542.15|536.15|543.48|537.48|543.54|537.54|541.15|535.15|0
1620669600000|2021-05-10 18:00:00|543.47|537.47|543.59|537.59|543.79|537.79|542.76|536.76|0
1620669900000|2021-05-10 18:05:00|543.52|537.52|543.09|537.09|543.59|537.59|542.93|536.93|0
1620670200000|2021-05-10 18:10:00|543.1|537.1|542.91|536.91|543.16|537.16|542.67|536.67|0
1620670500000|2021-05-10 18:15:00|542.89|536.89|541.11|535.11|543.07|537.07|540.69|534.69|0
1620670800000|2021-05-10 18:20:00|541.12|535.12|539.73|533.73|541.42|535.42|538.96|532.96|0
1620671100000|2021-05-10 18:25:00|539.72|533.72|538.13|532.13|539.97|533.97|538.12|532.12|0
1620671400000|2021-05-10 18:30:00|538.12|532.12|538.77|532.77|538.77|532.77|537.25|531.25|0
1620671700000|2021-05-10 18:35:00|538.74|532.74|540.19|534.19|540.25|534.25|538.17|532.17|0
1620672000000|2021-05-10 18:40:00|540.21|534.21|539.4|533.4|540.32|534.32|539.39|533.39|0
1620672300000|2021-05-10 18:45:00|539.39|533.39|537.89|531.89|539.39|533.39|537.71|531.71|0
1620672600000|2021-05-10 18:50:00|537.83|531.83|537.92|531.92|538.08|532.08|537.29|531.29|0
1620672900000|2021-05-10 18:55:00|537.93|531.93|538.65|532.65|538.66|532.66|537.91|531.91|0
1620673200000|2021-05-10 19:00:00|538.69|532.69|540.6|534.6|540.6|534.6|538.58|532.58|0
1620673500000|2021-05-10 19:05:00|540.57|534.57|540.71|534.71|540.71|534.71|539.83|533.83|0
1620673800000|2021-05-10 19:10:00|540.7|534.7|541.05|535.05|541.44|535.44|540.7|534.7|0
1620674100000|2021-05-10 19:15:00|541.02|535.02|540.53|534.53|541.02|535.02|540.42|534.42|0
1620674400000|2021-05-10 19:20:00|540.49|534.49|540.36|534.36|540.63|534.63|539.37|533.37|0
1620674700000|2021-05-10 19:25:00|540.33|534.33|541.62|535.62|541.64|535.64|540.28|534.28|0
1620675000000|2021-05-10 19:30:00|541.61|535.61|541.41|535.41|541.61|535.61|540.77|534.77|0
1620675300000|2021-05-10 19:35:00|541.37|535.37|540.56|534.56|541.37|535.37|540.04|534.04|0
1620675600000|2021-05-10 19:40:00|540.48|534.48|539.6|533.6|540.49|534.49|539.52|533.52|0
1620675900000|2021-05-10 19:45:00|539.58|533.58|539.64|533.64|540.46|534.46|539.37|533.37|0
1620676200000|2021-05-10 19:50:00|539.76|533.76|538.69|532.69|539.9|533.9|538.69|532.69|0
1620676500000|2021-05-10 19:55:00|538.68|532.68|537.58|531.58|538.84|532.84|537.34|531.34|0
1620653400000|2021-05-10 13:30:00|559.6|553.6|559.9|553.9|562.01|556.01|558.91|552.91|0
1620653700000|2021-05-10 13:35:00|560.44|554.44|552.22|546.22|560.69|554.69|552.22|546.22|0
1620654000000|2021-05-10 13:40:00|551.97|545.97|552.53|546.53|554.62|548.62|551.12|545.12|0
1620654300000|2021-05-10 13:45:00|552.45|546.45|546.15|540.15|552.45|546.45|546.05|540.05|0
1620654600000|2021-05-10 13:50:00|546.19|540.19|545.78|539.78|548.62|542.62|545.06|539.06|0
1620654900000|2021-05-10 13:55:00|545.75|539.75|548.78|542.78|549.16|543.16|544.77|538.77|0
1620655200000|2021-05-10 14:00:00|548.7|542.7|547.95|541.95|550.09|544.09|546.72|540.72|0
1620655500000|2021-05-10 14:05:00|547.96|541.96|546.38|540.38|548.01|542.01|544.96|538.96|0
1620655800000|2021-05-10 14:10:00|546.25|540.25|548.91|542.91|548.91|542.91|545.94|539.94|0
1620656100000|2021-05-10 14:15:00|548.9|542.9|552.28|546.28|552.28|546.28|548.84|542.84|0
1620656400000|2021-05-10 14:20:00|552.33|546.33|549.86|543.86|552.41|546.41|549.78|543.78|0
1620656700000|2021-05-10 14:25:00|549.67|543.67|549.06|543.06|549.88|543.88|548.37|542.37|0
1620657000000|2021-05-10 14:30:00|549|543|547.94|541.94|549.15|543.15|547.94|541.94|0
1620657300000|2021-05-10 14:35:00|547.9|541.9|549.03|543.03|549.07|543.07|547.2|541.2|0
1620657600000|2021-05-10 14:40:00|549.09|543.09|551.32|545.32|551.35|545.35|549.04|543.04|0
1620657900000|2021-05-10 14:45:00|551.29|545.29|548.35|542.35|551.29|545.29|548.35|542.35|0
1620658200000|2021-05-10 14:50:00|548.36|542.36|549.14|543.14|549.65|543.65|547.9|541.9|0
1620658500000|2021-05-10 14:55:00|549.12|543.12|549.08|543.08|550.28|544.28|548.94|542.94|0
1620658800000|2021-05-10 15:00:00|549.03|543.03|547.11|541.11|549.11|543.11|546.64|540.64|0
1620659100000|2021-05-10 15:05:00|547.12|541.12|546.56|540.56|548.11|542.11|546.52|540.52|0
1620659400000|2021-05-10 15:10:00|546.57|540.57|545.87|539.87|546.79|540.79|545.6|539.6|0
1620659700000|2021-05-10 15:15:00|545.88|539.88|546.24|540.24|546.48|540.48|545.57|539.57|0
1620660000000|2021-05-10 15:20:00|546.33|540.33|547.16|541.16|547.38|541.38|546.33|540.33|0
1620660300000|2021-05-10 15:25:00|546.98|540.98|546.56|540.56|547.13|541.13|546.25|540.25|0
1620660600000|2021-05-10 15:30:00|546.68|540.68|545.54|539.54|546.71|540.71|545.54|539.54|0
1620660900000|2021-05-10 15:35:00|545.51|539.51|544.3|538.3|545.76|539.76|544.3|538.3|0
1620661200000|2021-05-10 15:40:00|544.29|538.29|545.85|539.85|545.87|539.87|544.07|538.07|0
1620661500000|2021-05-10 15:45:00|545.86|539.86|545.47|539.47|545.86|539.86|544.6|538.6|0
1620661800000|2021-05-10 15:50:00|545.48|539.48|546.1|540.1|546.1|540.1|545.2|539.2|0
1620662100000|2021-05-10 15:55:00|546.08|540.08|546.88|540.88|547.05|541.05|545.95|539.95|0
1620662400000|2021-05-10 16:00:00|546.89|540.89|548.45|542.45|548.59|542.59|546.75|540.75|0
1620662700000|2021-05-10 16:05:00|548.64|542.64|548.1|542.1|548.75|542.75|547.95|541.95|0
1620663000000|2021-05-10 16:10:00|548.19|542.19|548.94|542.94|549.21|543.21|548.01|542.01|0
1620663300000|2021-05-10 16:15:00|548.93|542.93|547.67|541.67|548.93|542.93|547.61|541.61|0
1620663600000|2021-05-10 16:20:00|547.68|541.68|546.89|540.89|548.05|542.05|546.4|540.4|0
1620663900000|2021-05-10 16:25:00|546.9|540.9|545.82|539.82|547.5|541.5|545.56|539.56|0
1620664200000|2021-05-10 16:30:00|545.81|539.81|544.95|538.95|545.86|539.86|544.6|538.6|0
1620664500000|2021-05-10 16:35:00|544.86|538.86|543.73|537.73|545.05|539.05|543.73|537.73|0
1620664800000|2021-05-10 16:40:00|543.89|537.89|543.62|537.62|544.36|538.36|542.67|536.67|0
1620665100000|2021-05-10 16:45:00|543.53|537.53|543.4|537.4|543.75|537.75|543.13|537.13|0
1620665400000|2021-05-10 16:50:00|543.41|537.41|542.73|536.73|543.55|537.55|542.57|536.57|0
1620665700000|2021-05-10 16:55:00|542.64|536.64|542.52|536.52|543.16|537.16|542.36|536.36|0
1620666000000|2021-05-10 17:00:00|542.53|536.53|541.63|535.63|542.65|536.65|541.16|535.16|0
1620666300000|2021-05-10 17:05:00|541.7|535.7|541.13|535.13|541.8|535.8|540.71|534.71|0
1620666600000|2021-05-10 17:10:00|541.17|535.17|541.41|535.41|541.73|535.73|540.39|534.39|0
1620666900000|2021-05-10 17:15:00|541.4|535.4|542.64|536.64|542.7|536.7|541.4|535.4|0
1620667200000|2021-05-10 17:20:00|542.66|536.66|543.35|537.35|543.4|537.4|542.66|536.66|0
1620667500000|2021-05-10 17:25:00|543.44|537.44|542.88|536.88|543.45|537.45|542.76|536.76|0
1620667800000|2021-05-10 17:30:00|542.7|536.7|542.35|536.35|542.7|536.7|541.81|535.81|0
1620668100000|2021-05-10 17:35:00|542.36|536.36|541.52|535.52|542.38|536.38|541.38|535.38|0
1620668400000|2021-05-10 17:40:00|541.71|535.71|542.13|536.13|542.69|536.69|541.36|535.36|0
1620668700000|2021-05-10 17:45:00|542.16|536.16|542|536|542.47|536.47|541.69|535.69|0
1620669000000|2021-05-10 17:50:00|541.91|535.91|542.14|536.14|542.6|536.6|541.81|535.81|0
1620669300000|2021-05-10 17:55:00|542.15|536.15|543.48|537.48|543.54|537.54|541.15|535.15|0
1620669600000|2021-05-10 18:00:00|543.47|537.47|543.59|537.59|543.79|537.79|542.76|536.76|0
1620669900000|2021-05-10 18:05:00|543.52|537.52|543.09|537.09|543.59|537.59|542.93|536.93|0
1620670200000|2021-05-10 18:10:00|543.1|537.1|542.91|536.91|543.16|537.16|542.67|536.67|0
1620670500000|2021-05-10 18:15:00|542.89|536.89|541.11|535.11|543.07|537.07|540.69|534.69|0
1620670800000|2021-05-10 18:20:00|541.12|535.12|539.73|533.73|541.42|535.42|538.96|532.96|0
1620671100000|2021-05-10 18:25:00|539.72|533.72|538.13|532.13|539.97|533.97|538.12|532.12|0
1620671400000|2021-05-10 18:30:00|538.12|532.12|538.77|532.77|538.77|532.77|537.25|531.25|0
1620671700000|2021-05-10 18:35:00|538.74|532.74|540.19|534.19|540.25|534.25|538.17|532.17|0
1620672000000|2021-05-10 18:40:00|540.21|534.21|539.4|533.4|540.32|534.32|539.39|533.39|0
1620672300000|2021-05-10 18:45:00|539.39|533.39|537.89|531.89|539.39|533.39|537.71|531.71|0
1620672600000|2021-05-10 18:50:00|537.83|531.83|537.92|531.92|538.08|532.08|537.29|531.29|0
1620672900000|2021-05-10 18:55:00|537.93|531.93|538.65|532.65|538.66|532.66|537.91|531.91|0
1620673200000|2021-05-10 19:00:00|538.69|532.69|540.6|534.6|540.6|534.6|538.58|532.58|0
1620673500000|2021-05-10 19:05:00|540.57|534.57|540.71|534.71|540.71|534.71|539.83|533.83|0
1620673800000|2021-05-10 19:10:00|540.7|534.7|541.05|535.05|541.44|535.44|540.7|534.7|0
1620674100000|2021-05-10 19:15:00|541.02|535.02|540.53|534.53|541.02|535.02|540.42|534.42|0
1620674400000|2021-05-10 19:20:00|540.49|534.49|540.36|534.36|540.63|534.63|539.37|533.37|0
1620674700000|2021-05-10 19:25:00|540.33|534.33|541.62|535.62|541.64|535.64|540.28|534.28|0
1620675000000|2021-05-10 19:30:00|541.61|535.61|541.41|535.41|541.61|535.61|540.77|534.77|0
1620675300000|2021-05-10 19:35:00|541.37|535.37|540.56|534.56|541.37|535.37|540.04|534.04|0
1620675600000|2021-05-10 19:40:00|540.48|534.48|539.6|533.6|540.49|534.49|539.52|533.52|0
1620675900000|2021-05-10 19:45:00|539.58|533.58|539.64|533.64|540.46|534.46|539.37|533.37|0
1620676200000|2021-05-10 19:50:00|539.76|533.76|538.69|532.69|539.9|533.9|538.69|532.69|0
1620676500000|2021-05-10 19:55:00|538.68|532.68|537.58|531.58|538.84|532.84|537.34|531.34|0
1620739800000|2021-05-11 13:30:00|524.92|518.92|521.49|515.49|525.68|519.68|520.51|514.51|0
1620740100000|2021-05-11 13:35:00|521.6|515.6|526.3|520.3|526.48|520.48|520.16|514.16|0
1620740400000|2021-05-11 13:40:00|526.44|520.44|531.32|525.32|532.12|526.12|525.98|519.98|0
1620740700000|2021-05-11 13:45:00|531.39|525.39|533.84|527.84|534.4|528.4|528.43|522.43|0
1620741000000|2021-05-11 13:50:00|533.73|527.73|536.48|530.48|538.9|532.9|533.55|527.55|0
1620741300000|2021-05-11 13:55:00|536.49|530.49|539.49|533.49|539.51|533.51|533.85|527.85|0
1620741600000|2021-05-11 14:00:00|539.47|533.47|532.95|526.95|539.48|533.48|532.49|526.49|0
1620741900000|2021-05-11 14:05:00|532.96|526.96|527.58|521.58|533.25|527.25|526.67|520.67|0
1620742200000|2021-05-11 14:10:00|527.57|521.57|527.56|521.56|528.25|522.25|525.56|519.56|0
1620742500000|2021-05-11 14:15:00|527.54|521.54|526.27|520.27|527.85|521.85|523.45|517.45|0
1620742800000|2021-05-11 14:20:00|526.24|520.24|528.82|522.82|530.27|524.27|526.24|520.24|0
1620743100000|2021-05-11 14:25:00|528.8|522.8|523.66|517.66|528.8|522.8|523.66|517.66|0
1620743400000|2021-05-11 14:30:00|523.62|517.62|521.18|515.18|523.66|517.66|521.18|515.18|0
1620743700000|2021-05-11 14:35:00|521.37|515.37|520.37|514.37|521.49|515.49|518.85|512.85|0
1620744000000|2021-05-11 14:40:00|520.36|514.36|521.99|515.99|522.75|516.75|520.08|514.08|0
1620744300000|2021-05-11 14:45:00|521.91|515.91|525.13|519.13|525.27|519.27|519.7|513.7|0
1620744600000|2021-05-11 14:50:00|525.14|519.14|527.58|521.58|528.01|522.01|524.78|518.78|0
1620744900000|2021-05-11 14:55:00|527.6|521.6|527.63|521.63|529.29|523.29|527.25|521.25|0
1620745200000|2021-05-11 15:00:00|527.72|521.72|524.32|518.32|528.05|522.05|524.27|518.27|0
1620745500000|2021-05-11 15:05:00|524.33|518.33|524.86|518.86|525.72|519.72|524.31|518.31|0
1620745800000|2021-05-11 15:10:00|524.84|518.84|526.7|520.7|526.82|520.82|524.67|518.67|0
1620746100000|2021-05-11 15:15:00|526.71|520.71|530.58|524.58|530.6|524.6|526.7|520.7|0
1620746400000|2021-05-11 15:20:00|530.45|524.45|531.01|525.01|531.51|525.51|530.36|524.36|0
1620746700000|2021-05-11 15:25:00|531.02|525.02|532.87|526.87|532.89|526.89|531.02|525.02|0
1620747000000|2021-05-11 15:30:00|532.85|526.85|532.75|526.75|533.56|527.56|532.12|526.12|0
1620747300000|2021-05-11 15:35:00|532.79|526.79|533.99|527.99|533.99|527.99|532.01|526.01|0
1620747600000|2021-05-11 15:40:00|534|528|533.77|527.77|534.8|528.8|533.57|527.57|0
1620747900000|2021-05-11 15:45:00|533.73|527.73|534.81|528.81|534.82|528.82|532.82|526.82|0
1620748200000|2021-05-11 15:50:00|534.82|528.82|535.41|529.41|535.41|529.41|534.15|528.15|0
1620748500000|2021-05-11 15:55:00|535.35|529.35|534.01|528.01|535.93|529.93|534.01|528.01|0
1620748800000|2021-05-11 16:00:00|534.06|528.06|532.67|526.67|534.17|528.17|532.28|526.28|0
1620749100000|2021-05-11 16:05:00|532.76|526.76|531.71|525.71|532.76|526.76|531.7|525.7|0
1620749400000|2021-05-11 16:10:00|531.75|525.75|531.58|525.58|532.38|526.38|531.27|525.27|0
1620749700000|2021-05-11 16:15:00|531.57|525.57|529.96|523.96|531.64|525.64|529.73|523.73|0
1620750000000|2021-05-11 16:20:00|529.95|523.95|530.85|524.85|530.91|524.91|529.84|523.84|0
1620750300000|2021-05-11 16:25:00|530.84|524.84|530.49|524.49|530.84|524.84|530.12|524.12|0
1620750600000|2021-05-11 16:30:00|530.43|524.43|531.35|525.35|531.92|525.92|530.4|524.4|0
1620750900000|2021-05-11 16:35:00|531.36|525.36|532.82|526.82|533.3|527.3|531.36|525.36|0
1620751200000|2021-05-11 16:40:00|532.83|526.83|531.97|525.97|533|527|531.8|525.8|0
1620751500000|2021-05-11 16:45:00|531.98|525.98|531.34|525.34|532.13|526.13|530.93|524.93|0
1620751800000|2021-05-11 16:50:00|531.42|525.42|529.87|523.87|531.46|525.46|529.45|523.45|0
1620752100000|2021-05-11 16:55:00|530.06|524.06|530.55|524.55|530.55|524.55|529.74|523.74|0
1620752400000|2021-05-11 17:00:00|530.54|524.54|533.47|527.47|533.47|527.47|530.54|524.54|0
1620752700000|2021-05-11 17:05:00|533.63|527.63|532.74|526.74|533.76|527.76|532.69|526.69|0
1620753000000|2021-05-11 17:10:00|532.79|526.79|532.02|526.02|533.34|527.34|532.02|526.02|0
1620753300000|2021-05-11 17:15:00|532.03|526.03|533.24|527.24|533.49|527.49|531.85|525.85|0
1620753600000|2021-05-11 17:20:00|533.22|527.22|534.44|528.44|534.57|528.57|533.21|527.21|0
1620753900000|2021-05-11 17:25:00|534.42|528.42|535.03|529.03|535.03|529.03|534.42|528.42|0
1620754200000|2021-05-11 17:30:00|535.06|529.06|535.56|529.56|535.79|529.79|534.66|528.66|0
1620754500000|2021-05-11 17:35:00|535.61|529.61|534.41|528.41|535.94|529.94|533.96|527.96|0
1620754800000|2021-05-11 17:40:00|534.42|528.42|533.32|527.32|534.69|528.69|532.65|526.65|0
1620755100000|2021-05-11 17:45:00|533.41|527.41|533.11|527.11|533.71|527.71|532.28|526.28|0
1620755400000|2021-05-11 17:50:00|533.17|527.17|531.69|525.69|533.22|527.22|531.63|525.63|0
1620755700000|2021-05-11 17:55:00|531.57|525.57|532.34|526.34|532.34|526.34|531.51|525.51|0
1620756000000|2021-05-11 18:00:00|532.51|526.51|533.72|527.72|534.14|528.14|532.33|526.33|0
1620756300000|2021-05-11 18:05:00|533.73|527.73|532.49|526.49|533.95|527.95|532.38|526.38|0
1620756600000|2021-05-11 18:10:00|532.4|526.4|531.36|525.36|532.4|526.4|531.19|525.19|0
1620756900000|2021-05-11 18:15:00|531.39|525.39|532.69|526.69|532.78|526.78|531.38|525.38|0
1620757200000|2021-05-11 18:20:00|532.71|526.71|533.21|527.21|533.67|527.67|532.64|526.64|0
1620757500000|2021-05-11 18:25:00|533.1|527.1|534.6|528.6|534.8|528.8|533.08|527.08|0
1620757800000|2021-05-11 18:30:00|534.59|528.59|532.94|526.94|534.59|528.59|532.18|526.18|0
1620758100000|2021-05-11 18:35:00|532.95|526.95|532.27|526.27|533.25|527.25|531.93|525.93|0
1620758400000|2021-05-11 18:40:00|532.26|526.26|533.06|527.06|533.25|527.25|531.72|525.72|0
1620758700000|2021-05-11 18:45:00|533.02|527.02|533.46|527.46|533.49|527.49|532.57|526.57|0
1620759000000|2021-05-11 18:50:00|533.52|527.52|532.92|526.92|533.75|527.75|531.88|525.88|0
1620759300000|2021-05-11 18:55:00|532.95|526.95|531.74|525.74|533.08|527.08|531.59|525.59|0
1620759600000|2021-05-11 19:00:00|531.77|525.77|531.79|525.79|532.44|526.44|531.58|525.58|0
1620759900000|2021-05-11 19:05:00|531.73|525.73|529.87|523.87|532.17|526.17|529.87|523.87|0
1620760200000|2021-05-11 19:10:00|529.88|523.88|529.94|523.94|530.36|524.36|529.68|523.68|0
1620760500000|2021-05-11 19:15:00|529.97|523.97|531.74|525.74|531.76|525.76|529.82|523.82|0
1620760800000|2021-05-11 19:20:00|531.75|525.75|531.91|525.91|532.3|526.3|531.56|525.56|0
1620761100000|2021-05-11 19:25:00|531.9|525.9|532.88|526.88|532.97|526.97|531.81|525.81|0
1620761400000|2021-05-11 19:30:00|532.87|526.87|531.64|525.64|532.88|526.88|531.59|525.59|0
1620761700000|2021-05-11 19:35:00|531.62|525.62|531.39|525.39|531.85|525.85|530.93|524.93|0
1620762000000|2021-05-11 19:40:00|531.34|525.34|533.17|527.17|533.29|527.29|531.24|525.24|0
1620762300000|2021-05-11 19:45:00|533.16|527.16|535.19|529.19|535.19|529.19|533.16|527.16|0
1620762600000|2021-05-11 19:50:00|535.51|529.51|535.64|529.64|535.73|529.73|535.15|529.15|0
1620762900000|2021-05-11 19:55:00|535.73|529.73|536.16|530.16|537.11|531.11|535.67|529.67|0
1620826200000|2021-05-12 13:30:00|535.51|529.51|538.19|532.19|538.79|532.79|535.51|529.51|0
1620826500000|2021-05-12 13:35:00|538.16|532.16|533.49|527.49|538.81|532.81|533.25|527.25|0
1620826800000|2021-05-12 13:40:00|533.47|527.47|529.62|523.62|533.8|527.8|528.49|522.49|0
1620827100000|2021-05-12 13:45:00|529.45|523.45|531.8|525.8|533.5|527.5|529.39|523.39|0
1620827400000|2021-05-12 13:50:00|531.77|525.77|528.43|522.43|532.34|526.34|528.33|522.33|0
1620827700000|2021-05-12 13:55:00|528.44|522.44|527.55|521.55|530.27|524.27|527.26|521.26|0
1620828000000|2021-05-12 14:00:00|527.66|521.66|526.82|520.82|527.94|521.94|525.66|519.66|0
1620828300000|2021-05-12 14:05:00|526.84|520.84|528.82|522.82|529.79|523.79|526.84|520.84|0
1620828600000|2021-05-12 14:10:00|528.8|522.8|525.99|519.99|528.85|522.85|525.44|519.44|0
1620828900000|2021-05-12 14:15:00|525.98|519.98|524.88|518.88|526.68|520.68|524.74|518.74|0
1620829200000|2021-05-12 14:20:00|524.87|518.87|524.26|518.26|526.48|520.48|524.01|518.01|0
1620829500000|2021-05-12 14:25:00|524.53|518.53|522.8|516.8|524.97|518.97|522.8|516.8|0
1620829800000|2021-05-12 14:30:00|522.75|516.75|521.61|515.61|523.27|517.27|520.86|514.86|0
1620830100000|2021-05-12 14:35:00|521.6|515.6|522.37|516.37|522.52|516.52|518.68|512.68|0
1620830400000|2021-05-12 14:40:00|522.34|516.34|520.64|514.64|522.97|516.97|520.38|514.38|0
1620830700000|2021-05-12 14:45:00|520.77|514.77|521.81|515.81|522.27|516.27|519.73|513.73|0
1620831000000|2021-05-12 14:50:00|521.8|515.8|520.3|514.3|522.3|516.3|520.3|514.3|0
1620831300000|2021-05-12 14:55:00|520.31|514.31|520.02|514.02|520.99|514.99|519.67|513.67|0
1620831600000|2021-05-12 15:00:00|519.98|513.98|520.11|514.11|520.94|514.94|519.77|513.77|0
1620831900000|2021-05-12 15:05:00|520.1|514.1|521.94|515.94|521.94|515.94|520.09|514.09|0
1620832200000|2021-05-12 15:10:00|521.92|515.92|525.4|519.4|525.59|519.59|521.81|515.81|0
1620832500000|2021-05-12 15:15:00|525.41|519.41|525.45|519.45|526.01|520.01|524.47|518.47|0
1620832800000|2021-05-12 15:20:00|525.44|519.44|525.18|519.18|525.57|519.57|524.86|518.86|0
1620833100000|2021-05-12 15:25:00|525.17|519.17|523.87|517.87|525.47|519.47|523.31|517.31|0
1620833400000|2021-05-12 15:30:00|523.74|517.74|522.87|516.87|523.74|517.74|522.7|516.7|0
1620833700000|2021-05-12 15:35:00|522.86|516.86|523.4|517.4|523.44|517.44|522.1|516.1|0
1620834000000|2021-05-12 15:40:00|523.37|517.37|523.32|517.32|523.44|517.44|522.76|516.76|0
1620834300000|2021-05-12 15:45:00|523.34|517.34|523.71|517.71|523.88|517.88|523.24|517.24|0
1620834600000|2021-05-12 15:50:00|523.64|517.64|520.52|514.52|523.64|517.64|520.46|514.46|0
1620834900000|2021-05-12 15:55:00|520.48|514.48|520.16|514.16|520.48|514.48|519.86|513.86|0
1620835200000|2021-05-12 16:00:00|520.15|514.15|519.54|513.54|520.3|514.3|519.31|513.31|0
1620835500000|2021-05-12 16:05:00|519.53|513.53|519.3|513.3|519.87|513.87|519.2|513.2|0
1620835800000|2021-05-12 16:10:00|519.34|513.34|517.1|511.1|519.34|513.34|517.01|511.01|0
1620836100000|2021-05-12 16:15:00|517.11|511.11|515.96|509.96|517.39|511.39|515.47|509.47|0
1620836400000|2021-05-12 16:20:00|515.94|509.94|516.46|510.46|517.01|511.01|515.46|509.46|0
1620836700000|2021-05-12 16:25:00|516.57|510.57|517.91|511.91|518.05|512.05|516.52|510.52|0
1620837000000|2021-05-12 16:30:00|517.9|511.9|518.64|512.64|519.15|513.15|517.22|511.22|0
1620837300000|2021-05-12 16:35:00|518.65|512.65|518.71|512.71|518.99|512.99|518.48|512.48|0
1620837600000|2021-05-12 16:40:00|518.7|512.7|520.17|514.17|520.18|514.18|518.36|512.36|0
1620837900000|2021-05-12 16:45:00|520.16|514.16|521.78|515.78|521.93|515.93|520.14|514.14|0
1620838200000|2021-05-12 16:50:00|521.81|515.81|523.45|517.45|523.91|517.91|521.8|515.8|0
1620838500000|2021-05-12 16:55:00|523.44|517.44|523.42|517.42|523.44|517.44|522.69|516.69|0
1620838800000|2021-05-12 17:00:00|523.43|517.43|525.28|519.28|525.29|519.29|523.39|517.39|0
1620839100000|2021-05-12 17:05:00|525.3|519.3|524.84|518.84|525.46|519.46|524.78|518.78|0
1620839400000|2021-05-12 17:10:00|524.83|518.83|524.91|518.91|525.59|519.59|524.83|518.83|0
1620839700000|2021-05-12 17:15:00|524.92|518.92|523.63|517.63|525.03|519.03|523.62|517.62|0
1620840000000|2021-05-12 17:20:00|523.62|517.62|523.66|517.66|523.71|517.71|523.25|517.25|0
1620840300000|2021-05-12 17:25:00|523.67|517.67|523.51|517.51|524.54|518.54|523.51|517.51|0
1620840600000|2021-05-12 17:30:00|523.5|517.5|522.85|516.85|523.5|517.5|522.76|516.76|0
1620840900000|2021-05-12 17:35:00|522.91|516.91|524.61|518.61|524.63|518.63|522.91|516.91|0
1620841200000|2021-05-12 17:40:00|524.6|518.6|524.39|518.39|524.62|518.62|524.1|518.1|0
1620841500000|2021-05-12 17:45:00|524.38|518.38|523.41|517.41|524.39|518.39|523.3|517.3|0
1620841800000|2021-05-12 17:50:00|523.42|517.42|522.53|516.53|523.54|517.54|522.06|516.06|0
1620842100000|2021-05-12 17:55:00|522.54|516.54|521.85|515.85|522.73|516.73|521.68|515.68|0
1620842400000|2021-05-12 18:00:00|521.82|515.82|520.93|514.93|522.22|516.22|520.83|514.83|0
1620842700000|2021-05-12 18:05:00|520.92|514.92|520.03|514.03|520.92|514.92|519.9|513.9|0
1620843000000|2021-05-12 18:10:00|520|514|518.5|512.5|520|514|518.45|512.45|0
1620843300000|2021-05-12 18:15:00|518.53|512.53|517.44|511.44|518.73|512.73|517.31|511.31|0
1620843600000|2021-05-12 18:20:00|517.67|511.67|515.9|509.9|518.18|512.18|515.9|509.9|0
1620843900000|2021-05-12 18:25:00|515.91|509.91|516.46|510.46|516.65|510.65|515.82|509.82|0
1620844200000|2021-05-12 18:30:00|516.49|510.49|516.4|510.4|516.63|510.63|515.46|509.46|0
1620844500000|2021-05-12 18:35:00|516.43|510.43|516.47|510.47|516.88|510.88|515.94|509.94|0
1620844800000|2021-05-12 18:40:00|516.36|510.36|516.63|510.63|516.95|510.95|516.04|510.04|0
1620845100000|2021-05-12 18:45:00|516.68|510.68|517.82|511.82|517.92|511.92|516.16|510.16|0
1620845400000|2021-05-12 18:50:00|517.84|511.84|518.79|512.79|519.18|513.18|517.66|511.66|0
1620845700000|2021-05-12 18:55:00|518.78|512.78|516.66|510.66|518.81|512.81|516.66|510.66|0
1620846000000|2021-05-12 19:00:00|516.59|510.59|515.01|509.01|516.66|510.66|515.01|509.01|0
1620846300000|2021-05-12 19:05:00|514.91|508.91|514.6|508.6|515.26|509.26|514.34|508.34|0
1620846600000|2021-05-12 19:10:00|514.78|508.78|512.71|506.71|514.82|508.82|512.49|506.49|0
1620846900000|2021-05-12 19:15:00|512.74|506.74|511.63|505.63|513.01|507.01|511.62|505.62|0
1620847200000|2021-05-12 19:20:00|511.67|505.67|511.35|505.35|512.76|506.76|511.26|505.26|0
1620847500000|2021-05-12 19:25:00|511.36|505.36|511.87|505.87|512.34|506.34|511.16|505.16|0
1620847800000|2021-05-12 19:30:00|511.9|505.9|511.36|505.36|511.9|505.9|510.39|504.39|0
1620848100000|2021-05-12 19:35:00|511.38|505.38|511.31|505.31|511.62|505.62|510.52|504.52|0
1620848400000|2021-05-12 19:40:00|511.3|505.3|511.28|505.28|511.6|505.6|510.57|504.57|0
1620848700000|2021-05-12 19:45:00|511.24|505.24|510.93|504.93|511.9|505.9|510.93|504.93|0
1620849000000|2021-05-12 19:50:00|510.89|504.89|509.86|503.86|510.89|504.89|509.47|503.47|0
1620849300000|2021-05-12 19:55:00|509.87|503.87|511.17|505.17|511.44|505.44|509.84|503.84|0
1620917100000|2021-05-13 14:45:00|513.07|507.07|516.16|510.16|516.56|510.56|513.07|507.07|0
1620917400000|2021-05-13 14:50:00|516.14|510.14|517.27|511.27|517.31|511.31|515.84|509.84|0
1620917700000|2021-05-13 14:55:00|517.28|511.28|514.83|508.83|517.45|511.45|514.39|508.39|0
1620918000000|2021-05-13 15:00:00|514.93|508.93|511.81|505.81|515.22|509.22|511.69|505.69|0
1620918300000|2021-05-13 15:05:00|511.77|505.77|509.66|503.66|511.8|505.8|509.24|503.24|0
1620918600000|2021-05-13 15:10:00|509.72|503.72|507.15|501.15|509.8|503.8|506.58|500.58|0
1620918900000|2021-05-13 15:15:00|507.17|501.17|507.53|501.53|507.54|501.54|506.34|500.34|0
1620919200000|2021-05-13 15:20:00|507.49|501.49|507.93|501.93|508.08|502.08|507.25|501.25|0
1620919500000|2021-05-13 15:25:00|507.92|501.92|504.63|498.63|507.98|501.98|504.39|498.39|0
1620919800000|2021-05-13 15:30:00|504.62|498.62|504.67|498.67|505.25|499.25|503.43|497.43|0
1620920100000|2021-05-13 15:35:00|504.61|498.61|506.43|500.43|506.5|500.5|504.43|498.43|0
1620920400000|2021-05-13 15:40:00|506.61|500.61|501.13|495.13|506.61|500.61|501.13|495.13|0
1620920700000|2021-05-13 15:45:00|501.23|495.23|501.42|495.42|502.2|496.2|500.86|494.86|0
1620921000000|2021-05-13 15:50:00|501.37|495.37|501.91|495.91|502.63|496.63|500.96|494.96|0
1620921300000|2021-05-13 15:55:00|501.89|495.89|499.84|493.84|502.1|496.1|499.81|493.81|0
1620921600000|2021-05-13 16:00:00|499.85|493.85|502.02|496.02|503.27|497.27|499.85|493.85|0
1620921900000|2021-05-13 16:05:00|502.01|496.01|502.56|496.56|502.68|496.68|501.7|495.7|0
1620922200000|2021-05-13 16:10:00|502.6|496.6|504.17|498.17|504.36|498.36|502.59|496.59|0
1620922500000|2021-05-13 16:15:00|504.21|498.21|502|496|504.44|498.44|502|496|0
1620922800000|2021-05-13 16:20:00|502.01|496.01|500.98|494.98|502.1|496.1|500.81|494.81|0
1620923100000|2021-05-13 16:25:00|501.07|495.07|502.19|496.19|502.21|496.21|501.05|495.05|0
1620923400000|2021-05-13 16:30:00|502.18|496.18|504.09|498.09|504.31|498.31|502.18|496.18|0
1620923700000|2021-05-13 16:35:00|504.1|498.1|502.96|496.96|504.37|498.37|502.96|496.96|0
1620924000000|2021-05-13 16:40:00|503.06|497.06|501.23|495.23|503.09|497.09|501.22|495.22|0
1620924300000|2021-05-13 16:45:00|501.22|495.22|501.23|495.23|501.47|495.47|500.61|494.61|0
1620924600000|2021-05-13 16:50:00|501.36|495.36|499.16|493.16|501.43|495.43|499.14|493.14|0
1620924900000|2021-05-13 16:55:00|499.12|493.12|496.18|490.18|499.12|493.12|495.52|489.52|0
1620925200000|2021-05-13 17:00:00|496.17|490.17|497.21|491.21|497.4|491.4|495.48|489.48|0
1620925500000|2021-05-13 17:05:00|497.25|491.25|497.08|491.08|497.3|491.3|496.18|490.18|0
1620925800000|2021-05-13 17:10:00|497.07|491.07|496.52|490.52|497.07|491.07|496.25|490.25|0
1620926100000|2021-05-13 17:15:00|496.48|490.48|494.77|488.77|496.81|490.81|494.73|488.73|0
1620926400000|2021-05-13 17:20:00|494.68|488.68|490.58|484.58|494.84|488.84|490.58|484.58|0
1620926700000|2021-05-13 17:25:00|490.59|484.59|491.4|485.4|491.99|485.99|490.25|484.25|0
1620927000000|2021-05-13 17:30:00|491.41|485.41|488.04|482.04|491.53|485.53|487.65|481.65|0
1620927300000|2021-05-13 17:35:00|487.87|481.87|488.67|482.67|488.9|482.9|487.31|481.31|0
1620927600000|2021-05-13 17:40:00|488.69|482.69|487.42|481.42|489.09|483.09|487.19|481.19|0
1620927900000|2021-05-13 17:45:00|487.55|481.55|485.66|479.66|488.67|482.67|485.54|479.54|0
1620928200000|2021-05-13 17:50:00|485.65|479.65|489.59|483.59|489.59|483.59|485.49|479.49|0
1620928500000|2021-05-13 17:55:00|489.51|483.51|489.85|483.85|490.79|484.79|489.51|483.51|0
1620928800000|2021-05-13 18:00:00|489.86|483.86|493.35|487.35|493.38|487.38|489.86|483.86|0
1620929100000|2021-05-13 18:05:00|493.32|487.32|495.39|489.39|496.07|490.07|492.69|486.69|0
1620929400000|2021-05-13 18:10:00|495.45|489.45|494.55|488.55|495.45|489.45|494.27|488.27|0
1620929700000|2021-05-13 18:15:00|494.54|488.54|491.1|485.1|494.57|488.57|491.07|485.07|0
1620930000000|2021-05-13 18:20:00|491.11|485.11|492.6|486.6|492.92|486.92|491.11|485.11|0
1620930300000|2021-05-13 18:25:00|492.59|486.59|493.75|487.75|493.75|487.75|492.05|486.05|0
1620930600000|2021-05-13 18:30:00|493.72|487.72|493.44|487.44|493.8|487.8|492.39|486.39|0
1620930900000|2021-05-13 18:35:00|493.45|487.45|495.86|489.86|496.08|490.08|493.45|487.45|0
1620931200000|2021-05-13 18:40:00|495.87|489.87|497.2|491.2|497.42|491.42|495.18|489.18|0
1620931500000|2021-05-13 18:45:00|497.14|491.14|496.04|490.04|497.8|491.8|495.95|489.95|0
1620931800000|2021-05-13 18:50:00|496.01|490.01|495|489|496.01|490.01|494.6|488.6|0
1620932100000|2021-05-13 18:55:00|495.01|489.01|492.65|486.65|495.16|489.16|492.65|486.65|0
1620932400000|2021-05-13 19:00:00|492.74|486.74|493.08|487.08|493.85|487.85|492.62|486.62|0
1620932700000|2021-05-13 19:05:00|492.98|486.98|495.34|489.34|495.34|489.34|492.98|486.98|0
1620933000000|2021-05-13 19:10:00|495.25|489.25|493.2|487.2|495.26|489.26|492.8|486.8|0
1620933300000|2021-05-13 19:15:00|493.19|487.19|493.97|487.97|494.74|488.74|493.19|487.19|0
1620933600000|2021-05-13 19:20:00|494.17|488.17|494.03|488.03|494.18|488.18|493.06|487.06|0
1620933900000|2021-05-13 19:25:00|494.04|488.04|494.21|488.21|494.38|488.38|493.65|487.65|0
1620934200000|2021-05-13 19:30:00|494.23|488.23|495.84|489.84|496.11|490.11|494.23|488.23|0
1620934500000|2021-05-13 19:35:00|495.91|489.91|495.9|489.9|496.25|490.25|495.56|489.56|0
1620934800000|2021-05-13 19:40:00|496.01|490.01|496.62|490.62|496.62|490.62|495.91|489.91|0
1620935100000|2021-05-13 19:45:00|496.65|490.65|496.47|490.47|496.73|490.73|495.84|489.84|0
1620935400000|2021-05-13 19:50:00|496.49|490.49|496.11|490.11|496.49|490.49|495.83|489.83|0
1620935700000|2021-05-13 19:55:00|496.02|490.02|495.68|489.68|496.21|490.21|495.33|489.33|0
1620999000000|2021-05-14 13:30:00|501.37|495.37|504.73|498.73|504.74|498.74|500.72|494.72|0
1620999300000|2021-05-14 13:35:00|504.7|498.7|500.97|494.97|505.33|499.33|500.56|494.56|0
1620999600000|2021-05-14 13:40:00|500.96|494.96|496.43|490.43|501.53|495.53|496.01|490.01|0
1620999900000|2021-05-14 13:45:00|496.44|490.44|497.95|491.95|499.4|493.4|496.25|490.25|0
1621000200000|2021-05-14 13:50:00|497.96|491.96|500.63|494.63|501.67|495.67|496.23|490.23|0
1621000500000|2021-05-14 13:55:00|500.25|494.25|505.13|499.13|506.44|500.44|500.25|494.25|0
1621000800000|2021-05-14 14:00:00|505.36|499.36|508.03|502.03|508.14|502.14|504.6|498.6|0
1621001100000|2021-05-14 14:05:00|508.11|502.11|510.53|504.53|510.6|504.6|507.3|501.3|0
1621001400000|2021-05-14 14:10:00|510.56|504.56|509.47|503.47|511.27|505.27|508.85|502.85|0
1621001700000|2021-05-14 14:15:00|509.43|503.43|510.13|504.13|511.42|505.42|508.28|502.28|0
1621002000000|2021-05-14 14:20:00|510.1|504.1|510.29|504.29|511.3|505.3|509.55|503.55|0
1621002300000|2021-05-14 14:25:00|510.31|504.31|511.7|505.7|512.48|506.48|510.28|504.28|0
1621002600000|2021-05-14 14:30:00|511.68|505.68|514.07|508.07|514.12|508.12|511.39|505.39|0
1621002900000|2021-05-14 14:35:00|514.08|508.08|513.77|507.77|514.27|508.27|512.78|506.78|0
1621003200000|2021-05-14 14:40:00|513.79|507.79|511.71|505.71|514.5|508.5|511.71|505.71|0
1621003500000|2021-05-14 14:45:00|511.72|505.72|511.09|505.09|512.99|506.99|510.9|504.9|0
1621003800000|2021-05-14 14:50:00|511.08|505.08|511.54|505.54|511.88|505.88|510.73|504.73|0
1621004100000|2021-05-14 14:55:00|511.51|505.51|508.09|502.09|512.11|506.11|507.95|501.95|0
1621004400000|2021-05-14 15:00:00|508.08|502.08|505.84|499.84|508.56|502.56|505.84|499.84|0
1621004700000|2021-05-14 15:05:00|505.94|499.94|505.82|499.82|506.76|500.76|505.82|499.82|0
1621005000000|2021-05-14 15:10:00|505.73|499.73|508.16|502.16|508.65|502.65|505.73|499.73|0
1621005300000|2021-05-14 15:15:00|508.24|502.24|508.67|502.67|508.82|502.82|507.7|501.7|0
1621005600000|2021-05-14 15:20:00|508.61|502.61|507.63|501.63|508.61|502.61|506.57|500.57|0
1621005900000|2021-05-14 15:25:00|507.62|501.62|507.54|501.54|507.97|501.97|507.18|501.18|0
1621006200000|2021-05-14 15:30:00|507.52|501.52|507.34|501.34|508.13|502.13|506.77|500.77|0
1621006500000|2021-05-14 15:35:00|507.35|501.35|506.9|500.9|507.74|501.74|506.76|500.76|0
1621006800000|2021-05-14 15:40:00|506.95|500.95|506.08|500.08|507.13|501.13|505.75|499.75|0
1621007100000|2021-05-14 15:45:00|506.07|500.07|506.71|500.71|506.84|500.84|506.07|500.07|0
1621007400000|2021-05-14 15:50:00|506.74|500.74|508.42|502.42|508.43|502.43|506.57|500.57|0
1621007700000|2021-05-14 15:55:00|508.3|502.3|507.78|501.78|508.46|502.46|507.6|501.6|0
1621008000000|2021-05-14 16:00:00|507.77|501.77|508.8|502.8|508.8|502.8|507.64|501.64|0
1621008300000|2021-05-14 16:05:00|508.79|502.79|510.29|504.29|510.36|504.36|508.79|502.79|0
1621008600000|2021-05-14 16:10:00|510.45|504.45|509.44|503.44|510.53|504.53|509.19|503.19|0
1621008900000|2021-05-14 16:15:00|509.4|503.4|510.3|504.3|510.39|504.39|509.4|503.4|0
1621009200000|2021-05-14 16:20:00|510.29|504.29|509.79|503.79|510.9|504.9|509.69|503.69|0
1621009500000|2021-05-14 16:25:00|509.8|503.8|509.53|503.53|509.86|503.86|509|503|0
1621009800000|2021-05-14 16:30:00|509.54|503.54|509.39|503.39|509.68|503.68|509.32|503.32|0
1621010100000|2021-05-14 16:35:00|509.4|503.4|509.69|503.69|509.69|503.69|509.22|503.22|0
1621010400000|2021-05-14 16:40:00|509.68|503.68|509.97|503.97|510.06|504.06|509.64|503.64|0
1621010700000|2021-05-14 16:45:00|509.98|503.98|509.38|503.38|510.01|504.01|509.04|503.04|0
1621011000000|2021-05-14 16:50:00|509.39|503.39|507.55|501.55|509.44|503.44|507.31|501.31|0
1621011300000|2021-05-14 16:55:00|507.42|501.42|507.88|501.88|508.34|502.34|507.29|501.29|0
1621011600000|2021-05-14 17:00:00|507.84|501.84|506.28|500.28|507.84|501.84|506.24|500.24|0
1621011900000|2021-05-14 17:05:00|506.27|500.27|505.29|499.29|506.3|500.3|504.99|498.99|0
1621012200000|2021-05-14 17:10:00|505.3|499.3|505.5|499.5|505.67|499.67|504.97|498.97|0
1621012500000|2021-05-14 17:15:00|505.51|499.51|504.95|498.95|505.6|499.6|504.73|498.73|0
1621012800000|2021-05-14 17:20:00|504.94|498.94|505.51|499.51|506.19|500.19|504.93|498.93|0
1621013100000|2021-05-14 17:25:00|505.52|499.52|506.82|500.82|506.91|500.91|505.28|499.28|0
1621013400000|2021-05-14 17:30:00|506.83|500.83|505.47|499.47|506.88|500.88|505.26|499.26|0
1621013700000|2021-05-14 17:35:00|505.48|499.48|505.05|499.05|505.67|499.67|505.02|499.02|0
1621014000000|2021-05-14 17:40:00|505.07|499.07|504.52|498.52|505.07|499.07|504.41|498.41|0
1621014300000|2021-05-14 17:45:00|504.53|498.53|504.26|498.26|504.54|498.54|503.73|497.73|0
1621014600000|2021-05-14 17:50:00|504.28|498.28|504.43|498.43|504.93|498.93|504.28|498.28|0
1621014900000|2021-05-14 17:55:00|504.38|498.38|504.38|498.38|504.74|498.74|504.35|498.35|0
1621015200000|2021-05-14 18:00:00|504.44|498.44|505.63|499.63|505.63|499.63|504.3|498.3|0
1621015500000|2021-05-14 18:05:00|505.81|499.81|506.79|500.79|507.4|501.4|505.81|499.81|0
1621015800000|2021-05-14 18:10:00|506.82|500.82|507.45|501.45|507.68|501.68|506.78|500.78|0
1621016100000|2021-05-14 18:15:00|507.44|501.44|507.98|501.98|508.19|502.19|507.44|501.44|0
1621016400000|2021-05-14 18:20:00|507.99|501.99|508.45|502.45|508.56|502.56|507.82|501.82|0
1621016700000|2021-05-14 18:25:00|508.48|502.48|509.15|503.15|509.29|503.29|508.48|502.48|0
1621017000000|2021-05-14 18:30:00|509.16|503.16|508.76|502.76|509.48|503.48|508.65|502.65|0
1621017300000|2021-05-14 18:35:00|508.79|502.79|508.43|502.43|508.9|502.9|508.3|502.3|0
1621017600000|2021-05-14 18:40:00|508.39|502.39|509.62|503.62|509.83|503.83|508.39|502.39|0
1621017900000|2021-05-14 18:45:00|509.63|503.63|509.2|503.2|509.78|503.78|508.82|502.82|0
1621018200000|2021-05-14 18:50:00|509.21|503.21|509.93|503.93|510.06|504.06|509.21|503.21|0
1621018500000|2021-05-14 18:55:00|509.91|503.91|509.42|503.42|509.99|503.99|509.42|503.42|0
1621018800000|2021-05-14 19:00:00|509.43|503.43|508.35|502.35|509.57|503.57|507.79|501.79|0
1621019100000|2021-05-14 19:05:00|508.38|502.38|507.16|501.16|508.45|502.45|507.16|501.16|0
1621019400000|2021-05-14 19:10:00|507.22|501.22|507.87|501.87|507.9|501.9|507.18|501.18|0
1621019700000|2021-05-14 19:15:00|507.89|501.89|507.85|501.85|508.28|502.28|507.43|501.43|0
1621020000000|2021-05-14 19:20:00|507.84|501.84|508.56|502.56|508.94|502.94|507.53|501.53|0
1621020300000|2021-05-14 19:25:00|508.59|502.59|508.94|502.94|509.2|503.2|508.47|502.47|0
1621020600000|2021-05-14 19:30:00|508.96|502.96|508.46|502.46|509.5|503.5|508.43|502.43|0
1621020900000|2021-05-14 19:35:00|508.49|502.49|507.93|501.93|508.55|502.55|507.79|501.79|0
1621021200000|2021-05-14 19:40:00|507.95|501.95|507.57|501.57|508.14|502.14|507.56|501.56|0
1621021500000|2021-05-14 19:45:00|507.43|501.43|508.33|502.33|508.72|502.72|507.43|501.43|0
1621021800000|2021-05-14 19:50:00|508.34|502.34|507.51|501.51|508.78|502.78|507.51|501.51|0
1621022100000|2021-05-14 19:55:00|507.61|501.61|507.61|501.61|508.12|502.12|507.01|501.01|0
1621258200000|2021-05-17 13:30:00|506.26|500.26|507.11|501.11|507.11|501.11|505.24|499.24|0
1621258500000|2021-05-17 13:35:00|507.12|501.12|512.51|506.51|512.51|506.51|506.9|500.9|0
1621258800000|2021-05-17 13:40:00|512.52|506.52|512.74|506.74|513.39|507.39|510.87|504.87|0
1621259100000|2021-05-17 13:45:00|512.77|506.77|516.06|510.06|517.51|511.51|512.72|506.72|0
1621259400000|2021-05-17 13:50:00|516.09|510.09|513.91|507.91|518.09|512.09|511.63|505.63|0
1621259700000|2021-05-17 13:55:00|513.92|507.92|513.5|507.5|514.16|508.16|512.45|506.45|0
1621260000000|2021-05-17 14:00:00|513.54|507.54|511.53|505.53|513.54|507.54|510.98|504.98|0
1621260300000|2021-05-17 14:05:00|511.54|505.54|516.12|510.12|517.41|511.41|511.54|505.54|0
1621260600000|2021-05-17 14:10:00|516.16|510.16|518.49|512.49|518.81|512.81|515.35|509.35|0
1621260900000|2021-05-17 14:15:00|518.48|512.48|520.72|514.72|520.72|514.72|517.01|511.01|0
1621261200000|2021-05-17 14:20:00|520.76|514.76|521.22|515.22|522.46|516.46|520.24|514.24|0
1621261500000|2021-05-17 14:25:00|521.23|515.23|517.46|511.46|522.27|516.27|517.46|511.46|0
1621261800000|2021-05-17 14:30:00|517.55|511.55|515.91|509.91|517.55|511.55|515.73|509.73|0
1621262100000|2021-05-17 14:35:00|515.82|509.82|521.19|515.19|521.35|515.35|515.82|509.82|0
1621262400000|2021-05-17 14:40:00|521.18|515.18|522.5|516.5|522.69|516.69|519.85|513.85|0
1621262700000|2021-05-17 14:45:00|522.51|516.51|523.36|517.36|523.44|517.44|522.11|516.11|0
1621263000000|2021-05-17 14:50:00|523.45|517.45|523.86|517.86|524.44|518.44|522.19|516.19|0
1621263300000|2021-05-17 14:55:00|523.76|517.76|522.56|516.56|523.88|517.88|521.88|515.88|0
1621263600000|2021-05-17 15:00:00|522.53|516.53|521.63|515.63|522.76|516.76|520.94|514.94|0
1621263900000|2021-05-17 15:05:00|521.15|515.15|518.19|512.19|521.2|515.2|517.92|511.92|0
1621264200000|2021-05-17 15:10:00|518.25|512.25|517.93|511.93|518.34|512.34|516.85|510.85|0
1621264500000|2021-05-17 15:15:00|517.92|511.92|518.52|512.52|518.88|512.88|517.22|511.22|0
1621264800000|2021-05-17 15:20:00|518.55|512.55|519.13|513.13|519.23|513.23|518.34|512.34|0
1621265100000|2021-05-17 15:25:00|519.07|513.07|520.08|514.08|520.28|514.28|519|513|0
1621265400000|2021-05-17 15:30:00|520.07|514.07|520.09|514.09|520.64|514.64|519.63|513.63|0
1621265700000|2021-05-17 15:35:00|520.1|514.1|521.63|515.63|522.12|516.12|520.1|514.1|0
1621266000000|2021-05-17 15:40:00|521.58|515.58|522.16|516.16|522.41|516.41|521.57|515.57|0
1621266300000|2021-05-17 15:45:00|522.15|516.15|521.2|515.2|522.8|516.8|520.93|514.93|0
1621266600000|2021-05-17 15:50:00|521.19|515.19|520.88|514.88|521.41|515.41|519.32|513.32|0
1621266900000|2021-05-17 15:55:00|520.79|514.79|520.12|514.12|520.79|514.79|519.18|513.18|0
1621267200000|2021-05-17 16:00:00|519.83|513.83|519.96|513.96|520|514|518.96|512.96|0
1621267500000|2021-05-17 16:05:00|520.05|514.05|520.87|514.87|521.16|515.16|520.05|514.05|0
1621267800000|2021-05-17 16:10:00|520.88|514.88|519.92|513.92|520.99|514.99|519.89|513.89|0
1621268100000|2021-05-17 16:15:00|519.76|513.76|519.76|513.76|520.14|514.14|519.2|513.2|0
1621268400000|2021-05-17 16:20:00|519.67|513.67|519.17|513.17|519.75|513.75|519.17|513.17|0
1621268700000|2021-05-17 16:25:00|519.18|513.18|518.78|512.78|519.19|513.19|518.17|512.17|0
1621269000000|2021-05-17 16:30:00|518.91|512.91|518.53|512.53|518.94|512.94|517.87|511.87|0
1621269300000|2021-05-17 16:35:00|518.51|512.51|518.78|512.78|519|513|518.41|512.41|0
1621269600000|2021-05-17 16:40:00|518.77|512.77|520|514|520|514|518.77|512.77|0
1621269900000|2021-05-17 16:45:00|519.99|513.99|519.59|513.59|520.34|514.34|519.52|513.52|0
1621270200000|2021-05-17 16:50:00|519.58|513.58|518.85|512.85|519.78|513.78|518.7|512.7|0
1621270500000|2021-05-17 16:55:00|518.84|512.84|518.46|512.46|518.93|512.93|518.41|512.41|0
1621270800000|2021-05-17 17:00:00|518.45|512.45|518.8|512.8|518.8|512.8|518.38|512.38|0
1621271100000|2021-05-17 17:05:00|518.79|512.79|517.74|511.74|519.1|513.1|517.74|511.74|0
1621271400000|2021-05-17 17:10:00|517.73|511.73|516.2|510.2|517.73|511.73|516.18|510.18|0
1621271700000|2021-05-17 17:15:00|516.23|510.23|513.76|507.76|516.23|510.23|513.76|507.76|0
1621272000000|2021-05-17 17:20:00|513.71|507.71|514.42|508.42|514.43|508.43|513.71|507.71|0
1621272300000|2021-05-17 17:25:00|514.48|508.48|514.09|508.09|514.65|508.65|513.51|507.51|0
1621272600000|2021-05-17 17:30:00|514.18|508.18|513.76|507.76|514.39|508.39|513.44|507.44|0
1621272900000|2021-05-17 17:35:00|513.79|507.79|514.88|508.88|515.51|509.51|513.79|507.79|0
1621273200000|2021-05-17 17:40:00|514.85|508.85|513.77|507.77|514.86|508.86|513.27|507.27|0
1621273500000|2021-05-17 17:45:00|513.78|507.78|515.88|509.88|515.92|509.92|513.67|507.67|0
1621273800000|2021-05-17 17:50:00|515.87|509.87|516.51|510.51|516.59|510.59|515.46|509.46|0
1621274100000|2021-05-17 17:55:00|516.25|510.25|517.49|511.49|518.01|512.01|516.2|510.2|0
1621274400000|2021-05-17 18:00:00|517.4|511.4|517.46|511.46|518.24|512.24|517.4|511.4|0
1621274700000|2021-05-17 18:05:00|517.38|511.38|517.94|511.94|517.94|511.94|517.11|511.11|0
1621275000000|2021-05-17 18:10:00|517.92|511.92|518.11|512.11|518.42|512.42|517.83|511.83|0
1621275300000|2021-05-17 18:15:00|518.12|512.12|517.6|511.6|518.24|512.24|517.6|511.6|0
1621275600000|2021-05-17 18:20:00|517.59|511.59|518.19|512.19|518.51|512.51|517.43|511.43|0
1621275900000|2021-05-17 18:25:00|518.18|512.18|517.35|511.35|518.56|512.56|517.14|511.14|0
1621276200000|2021-05-17 18:30:00|517.54|511.54|518.62|512.62|518.65|512.65|517.54|511.54|0
1621276500000|2021-05-17 18:35:00|518.71|512.71|517.43|511.43|518.72|512.72|516.77|510.77|0
1621276800000|2021-05-17 18:40:00|517.25|511.25|517.48|511.48|517.53|511.53|517.06|511.06|0
1621277100000|2021-05-17 18:45:00|517.49|511.49|518.64|512.64|518.64|512.64|517.22|511.22|0
1621277400000|2021-05-17 18:50:00|518.65|512.65|520.56|514.56|520.7|514.7|518.59|512.59|0
1621277700000|2021-05-17 18:55:00|520.49|514.49|520.19|514.19|520.64|514.64|520.07|514.07|0
1621278000000|2021-05-17 19:00:00|520.14|514.14|520.5|514.5|520.77|514.77|519.81|513.81|0
1621278300000|2021-05-17 19:05:00|520.51|514.51|520.73|514.73|520.93|514.93|520.39|514.39|0
1621278600000|2021-05-17 19:10:00|520.72|514.72|520.67|514.67|520.91|514.91|520.31|514.31|0
1621278900000|2021-05-17 19:15:00|520.64|514.64|520.48|514.48|520.71|514.71|520.2|514.2|0
1621279200000|2021-05-17 19:20:00|520.39|514.39|520.71|514.71|520.78|514.78|519.99|513.99|0
1621279500000|2021-05-17 19:25:00|520.73|514.73|521.02|515.02|521.05|515.05|520.58|514.58|0
1621279800000|2021-05-17 19:30:00|521.03|515.03|522.66|516.66|522.72|516.72|521.03|515.03|0
1621280100000|2021-05-17 19:35:00|522.68|516.68|521.96|515.96|522.69|516.69|521.4|515.4|0
1621280400000|2021-05-17 19:40:00|521.95|515.95|522.84|516.84|522.84|516.84|521.95|515.95|0
1621280700000|2021-05-17 19:45:00|522.83|516.83|522.52|516.52|523.06|517.06|522.52|516.52|0
1621281000000|2021-05-17 19:50:00|522.68|516.68|523.59|517.59|523.72|517.72|522.57|516.57|0
1621281300000|2021-05-17 19:55:00|523.56|517.56|523.63|517.63|524.05|518.05|523.42|517.42|0
1621344600000|2021-05-18 13:30:00|523.84|517.84|522.74|516.74|523.85|517.85|522.54|516.54|0
1621344900000|2021-05-18 13:35:00|522.81|516.81|528.14|522.14|528.21|522.21|521.3|515.3|0
1621345200000|2021-05-18 13:40:00|528.15|522.15|527.81|521.81|530.29|524.29|527.48|521.48|0
1621345500000|2021-05-18 13:45:00|527.82|521.82|531.53|525.53|531.99|525.99|526.04|520.04|0
1621345800000|2021-05-18 13:50:00|531.45|525.45|532.39|526.39|533.17|527.17|530.07|524.07|0
1621346100000|2021-05-18 13:55:00|532.44|526.44|532.95|526.95|533.86|527.86|531.74|525.74|0
1621346400000|2021-05-18 14:00:00|532.94|526.94|530.46|524.46|534.2|528.2|530.09|524.09|0
1621346700000|2021-05-18 14:05:00|530.64|524.64|532.84|526.84|533.17|527.17|529.91|523.91|0
1621347000000|2021-05-18 14:10:00|532.87|526.87|534.76|528.76|534.76|528.76|532.68|526.68|0
1621347300000|2021-05-18 14:15:00|534.82|528.82|533.49|527.49|535.17|529.17|533.3|527.3|0
1621347600000|2021-05-18 14:20:00|533.51|527.51|534.45|528.45|534.61|528.61|533.25|527.25|0
1621347900000|2021-05-18 14:25:00|534.48|528.48|536.96|530.96|536.99|530.99|534.44|528.44|0
1621348200000|2021-05-18 14:30:00|536.94|530.94|536.8|530.8|537.35|531.35|535.91|529.91|0
1621348500000|2021-05-18 14:35:00|536.71|530.71|537.76|531.76|538.31|532.31|536.68|530.68|0
1621348800000|2021-05-18 14:40:00|537.72|531.72|534.49|528.49|537.77|531.77|533.66|527.66|0
1621349100000|2021-05-18 14:45:00|534.62|528.62|536.59|530.59|536.59|530.59|534.62|528.62|0
1621349400000|2021-05-18 14:50:00|536.58|530.58|536.18|530.18|537.05|531.05|536.18|530.18|0
1621349700000|2021-05-18 14:55:00|536.19|530.19|535.56|529.56|537.12|531.12|534.61|528.61|0
1621350000000|2021-05-18 15:00:00|535.59|529.59|535.81|529.81|536.13|530.13|534.65|528.65|0
1621350300000|2021-05-18 15:05:00|535.78|529.78|536|530|536.78|530.78|535.08|529.08|0
1621350600000|2021-05-18 15:10:00|535.73|529.73|537.98|531.98|537.98|531.98|535.72|529.72|0
1621350900000|2021-05-18 15:15:00|537.95|531.95|539.04|533.04|539.04|533.04|537.95|531.95|0
1621351200000|2021-05-18 15:20:00|539.12|533.12|538.98|532.98|539.23|533.23|538.37|532.37|0
1621351500000|2021-05-18 15:25:00|538.97|532.97|539.77|533.77|540.03|534.03|538.91|532.91|0
1621351800000|2021-05-18 15:30:00|539.78|533.78|536.66|530.66|539.94|533.94|536.28|530.28|0
1621352100000|2021-05-18 15:35:00|536.67|530.67|536.2|530.2|536.98|530.98|535.93|529.93|0
1621352400000|2021-05-18 15:40:00|536.3|530.3|535.49|529.49|536.49|530.49|534.87|528.87|0
1621352700000|2021-05-18 15:45:00|535.46|529.46|537|531|537.01|531.01|535.46|529.46|0
1621353000000|2021-05-18 15:50:00|536.97|530.97|536.6|530.6|537.53|531.53|536.4|530.4|0
1621353300000|2021-05-18 15:55:00|536.64|530.64|536.7|530.7|537.36|531.36|536.5|530.5|0
1621353600000|2021-05-18 16:00:00|536.61|530.61|535.05|529.05|536.83|530.83|535.05|529.05|0
1621353900000|2021-05-18 16:05:00|535.04|529.04|534.81|528.81|535.04|529.04|534.06|528.06|0
1621354200000|2021-05-18 16:10:00|534.89|528.89|535.35|529.35|535.9|529.9|534.48|528.48|0
1621354500000|2021-05-18 16:15:00|535.51|529.51|534.94|528.94|535.54|529.54|534.94|528.94|0
1621354800000|2021-05-18 16:20:00|534.96|528.96|536.06|530.06|536.18|530.18|534.85|528.85|0
1621355100000|2021-05-18 16:25:00|536.05|530.05|536.07|530.07|536.63|530.63|536.05|530.05|0
1621355400000|2021-05-18 16:30:00|536.08|530.08|535.69|529.69|536.09|530.09|535.3|529.3|0
1621355700000|2021-05-18 16:35:00|535.65|529.65|534.65|528.65|535.65|529.65|533.95|527.95|0
1621356000000|2021-05-18 16:40:00|534.66|528.66|534.44|528.44|534.81|528.81|534.31|528.31|0
1621356300000|2021-05-18 16:45:00|534.51|528.51|534.32|528.32|534.76|528.76|534.32|528.32|0
1621356600000|2021-05-18 16:50:00|534.33|528.33|534.63|528.63|534.91|528.91|534.32|528.32|0
1621356900000|2021-05-18 16:55:00|534.64|528.64|534.18|528.18|534.83|528.83|534.03|528.03|0
1621357200000|2021-05-18 17:00:00|534.16|528.16|534|528|534.28|528.28|533.71|527.71|0
1621357500000|2021-05-18 17:05:00|533.96|527.96|533.82|527.82|533.98|527.98|533.47|527.47|0
1621357800000|2021-05-18 17:10:00|533.81|527.81|534.54|528.54|534.68|528.68|533.67|527.67|0
1621358100000|2021-05-18 17:15:00|534.56|528.56|534.68|528.68|535.36|529.36|534.54|528.54|0
1621358400000|2021-05-18 17:20:00|534.69|528.69|536.18|530.18|536.23|530.23|534.69|528.69|0
1621358700000|2021-05-18 17:25:00|536.09|530.09|536.55|530.55|536.57|530.57|536.02|530.02|0
1621359000000|2021-05-18 17:30:00|536.56|530.56|537.69|531.69|537.69|531.69|536.56|530.56|0
1621359300000|2021-05-18 17:35:00|537.6|531.6|536.63|530.63|537.71|531.71|536.27|530.27|0
1621359600000|2021-05-18 17:40:00|536.72|530.72|537.34|531.34|537.72|531.72|536.62|530.62|0
1621359900000|2021-05-18 17:45:00|537.32|531.32|535.98|529.98|537.43|531.43|535.96|529.96|0
1621360200000|2021-05-18 17:50:00|536|530|535.85|529.85|536.09|530.09|535.73|529.73|0
1621360500000|2021-05-18 17:55:00|535.94|529.94|536.81|530.81|536.91|530.91|535.94|529.94|0
1621360800000|2021-05-18 18:00:00|536.8|530.8|535.92|529.92|536.96|530.96|535.79|529.79|0
1621361100000|2021-05-18 18:05:00|536.01|530.01|536.8|530.8|537.12|531.12|536.01|530.01|0
1621361400000|2021-05-18 18:10:00|536.71|530.71|537.99|531.99|537.99|531.99|536.64|530.64|0
1621361700000|2021-05-18 18:15:00|538|532|538.87|532.87|539.56|533.56|538|532|0
1621362000000|2021-05-18 18:20:00|538.78|532.78|538.14|532.14|539.31|533.31|538.07|532.07|0
1621362300000|2021-05-18 18:25:00|538.11|532.11|537.73|531.73|538.7|532.7|537.68|531.68|0
1621362600000|2021-05-18 18:30:00|537.74|531.74|535.45|529.45|538.35|532.35|535.38|529.38|0
1621362900000|2021-05-18 18:35:00|535.41|529.41|533.06|527.06|535.49|529.49|533.06|527.06|0
1621363200000|2021-05-18 18:40:00|533.07|527.07|531.32|525.32|533.07|527.07|530.69|524.69|0
1621363500000|2021-05-18 18:45:00|531.35|525.35|530.44|524.44|531.35|525.35|529.74|523.74|0
1621363800000|2021-05-18 18:50:00|530.43|524.43|530.82|524.82|531.42|525.42|530.26|524.26|0
1621364100000|2021-05-18 18:55:00|530.81|524.81|531.94|525.94|531.94|525.94|530.32|524.32|0
1621364400000|2021-05-18 19:00:00|531.85|525.85|532.62|526.62|532.8|526.8|531.85|525.85|0
1621364700000|2021-05-18 19:05:00|532.8|526.8|532.97|526.97|533.28|527.28|532.8|526.8|0
1621365000000|2021-05-18 19:10:00|533.01|527.01|532.12|526.12|533.35|527.35|532.02|526.02|0
1621365300000|2021-05-18 19:15:00|532.14|526.14|532.79|526.79|532.8|526.8|532.1|526.1|0
1621365600000|2021-05-18 19:20:00|532.84|526.84|533.6|527.6|533.63|527.63|532.71|526.71|0
1621365900000|2021-05-18 19:25:00|533.62|527.62|534.01|528.01|534.14|528.14|533.62|527.62|0
1621366200000|2021-05-18 19:30:00|534.2|528.2|535.04|529.04|535.06|529.06|534.2|528.2|0
1621366500000|2021-05-18 19:35:00|535.05|529.05|534.94|528.94|535.41|529.41|534.09|528.09|0
1621366800000|2021-05-18 19:40:00|535.11|529.11|535.95|529.95|535.96|529.96|535.11|529.11|0
1621367100000|2021-05-18 19:45:00|535.94|529.94|534.55|528.55|536.04|530.04|534.38|528.38|0
1621367400000|2021-05-18 19:50:00|534.53|528.53|533.33|527.33|534.53|528.53|533.33|527.33|0
1621367700000|2021-05-18 19:55:00|533.43|527.43|532.93|526.93|533.86|527.86|532.9|526.9|0
1621431000000|2021-05-19 13:30:00|519.93|513.93|519.88|513.88|520.97|514.97|518.79|512.79|0
1621431300000|2021-05-19 13:35:00|519.89|513.89|516.33|510.33|520.69|514.69|515.84|509.84|0
1621431600000|2021-05-19 13:40:00|516.51|510.51|516.48|510.48|516.83|510.83|512.57|506.57|0
1621431900000|2021-05-19 13:45:00|516.45|510.45|517.04|511.04|518.11|512.11|515.05|509.05|0
1621432200000|2021-05-19 13:50:00|517.09|511.09|515.72|509.72|519.03|513.03|515.01|509.01|0
1621432500000|2021-05-19 13:55:00|515.63|509.63|514.02|508.02|515.93|509.93|512.89|506.89|0
1621432800000|2021-05-19 14:00:00|514.12|508.12|509.89|503.89|514.29|508.29|509.89|503.89|0
1621433100000|2021-05-19 14:05:00|509.91|503.91|511.62|505.62|512.39|506.39|509.19|503.19|0
1621433400000|2021-05-19 14:10:00|511.63|505.63|513.95|507.95|514.65|508.65|511.02|505.02|0
1621433700000|2021-05-19 14:15:00|513.88|507.88|515.83|509.83|516.42|510.42|511.52|505.52|0
1621434000000|2021-05-19 14:20:00|515.85|509.85|515.78|509.78|516.8|510.8|515.19|509.19|0
1621434300000|2021-05-19 14:25:00|515.75|509.75|515.9|509.9|516.96|510.96|515.61|509.61|0
1621434600000|2021-05-19 14:30:00|515.88|509.88|513.84|507.84|515.88|509.88|513.58|507.58|0
1621434900000|2021-05-19 14:35:00|513.99|507.99|511.8|505.8|514.24|508.24|511.61|505.61|0
1621435200000|2021-05-19 14:40:00|511.79|505.79|514.55|508.55|514.55|508.55|511.49|505.49|0
1621435500000|2021-05-19 14:45:00|514.56|508.56|515.21|509.21|515.51|509.51|514.47|508.47|0
1621435800000|2021-05-19 14:50:00|515|509|515.92|509.92|516.33|510.33|515|509|0
1621436100000|2021-05-19 14:55:00|515.94|509.94|515.47|509.47|516.01|510.01|514.96|508.96|0
1621436400000|2021-05-19 15:00:00|515.51|509.51|513.84|507.84|515.68|509.68|513.75|507.75|0
1621436700000|2021-05-19 15:05:00|513.83|507.83|515.29|509.29|515.64|509.64|513.02|507.02|0
1621437000000|2021-05-19 15:10:00|515.2|509.2|516.61|510.61|517.1|511.1|514.89|508.89|0
1621437300000|2021-05-19 15:15:00|516.6|510.6|515.69|509.69|516.67|510.67|515.69|509.69|0
1621437600000|2021-05-19 15:20:00|515.63|509.63|516.66|510.66|517.03|511.03|515.57|509.57|0
1621437900000|2021-05-19 15:25:00|516.64|510.64|515.68|509.68|516.84|510.84|515.65|509.65|0
1621438200000|2021-05-19 15:30:00|515.67|509.67|514.93|508.93|515.87|509.87|514.87|508.87|0
1621438500000|2021-05-19 15:35:00|514.86|508.86|514.76|508.76|515.16|509.16|514.29|508.29|0
1621438800000|2021-05-19 15:40:00|514.64|508.64|514.37|508.37|514.88|508.88|514.14|508.14|0
1621439100000|2021-05-19 15:45:00|514.34|508.34|513.87|507.87|514.48|508.48|513.5|507.5|0
1621439400000|2021-05-19 15:50:00|513.88|507.88|512.98|506.98|513.92|507.92|512.79|506.79|0
1621439700000|2021-05-19 15:55:00|512.97|506.97|513.68|507.68|514.37|508.37|512.97|506.97|0
1621440000000|2021-05-19 16:00:00|513.67|507.67|513.28|507.28|513.68|507.68|513.19|507.19|0
1621440300000|2021-05-19 16:05:00|513.29|507.29|513.99|507.99|514.55|508.55|513.18|507.18|0
1621440600000|2021-05-19 16:10:00|514.09|508.09|515.12|509.12|515.13|509.13|513.93|507.93|0
1621440900000|2021-05-19 16:15:00|515.09|509.09|516.74|510.74|516.75|510.75|514.98|508.98|0
1621441200000|2021-05-19 16:20:00|516.71|510.71|517.13|511.13|517.25|511.25|516.32|510.32|0
1621441500000|2021-05-19 16:25:00|516.94|510.94|515.91|509.91|516.96|510.96|515.68|509.68|0
1621441800000|2021-05-19 16:30:00|516.13|510.13|515.93|509.93|516.32|510.32|515.78|509.78|0
1621442100000|2021-05-19 16:35:00|515.94|509.94|515.6|509.6|516.2|510.2|515.54|509.54|0
1621442400000|2021-05-19 16:40:00|515.61|509.61|515.84|509.84|516.08|510.08|515.18|509.18|0
1621442700000|2021-05-19 16:45:00|515.85|509.85|514.95|508.95|516.14|510.14|514.95|508.95|0
1621443000000|2021-05-19 16:50:00|514.96|508.96|513.94|507.94|514.97|508.97|513.9|507.9|0
1621443300000|2021-05-19 16:55:00|514.03|508.03|513.61|507.61|514.15|508.15|513.37|507.37|0
1621443600000|2021-05-19 17:00:00|513.65|507.65|513.07|507.07|514.11|508.11|513.05|507.05|0
1621443900000|2021-05-19 17:05:00|512.98|506.98|513.62|507.62|513.88|507.88|512.78|506.78|0
1621444200000|2021-05-19 17:10:00|513.72|507.72|515.21|509.21|515.33|509.33|513.72|507.72|0
1621444500000|2021-05-19 17:15:00|515.22|509.22|514.99|508.99|515.26|509.26|514.66|508.66|0
1621444800000|2021-05-19 17:20:00|514.98|508.98|513.44|507.44|515.07|509.07|513.44|507.44|0
1621445100000|2021-05-19 17:25:00|513.36|507.36|513.43|507.43|513.43|507.43|512.59|506.59|0
1621445400000|2021-05-19 17:30:00|513.33|507.33|512.59|506.59|513.37|507.37|512.56|506.56|0
1621445700000|2021-05-19 17:35:00|512.6|506.6|513.68|507.68|513.73|507.73|512.54|506.54|0
1621446000000|2021-05-19 17:40:00|513.71|507.71|513.74|507.74|513.93|507.93|513.42|507.42|0
1621446300000|2021-05-19 17:45:00|513.75|507.75|514.29|508.29|514.29|508.29|513.61|507.61|0
1621446600000|2021-05-19 17:50:00|514.3|508.3|514.22|508.22|514.36|508.36|513.77|507.77|0
1621446900000|2021-05-19 17:55:00|514.23|508.23|514.01|508.01|514.49|508.49|513.95|507.95|0
1621447200000|2021-05-19 18:00:00|514|508|511.8|505.8|515.39|509.39|511.59|505.59|0
1621447500000|2021-05-19 18:05:00|511.81|505.81|512.33|506.33|512.36|506.36|510.8|504.8|0
1621447800000|2021-05-19 18:10:00|512.32|506.32|512.67|506.67|512.85|506.85|511.93|505.93|0
1621448100000|2021-05-19 18:15:00|512.7|506.7|511.38|505.38|512.7|506.7|511.09|505.09|0
1621448400000|2021-05-19 18:20:00|511.48|505.48|516.4|510.4|516.47|510.47|511.48|505.48|0
1621448700000|2021-05-19 18:25:00|516.41|510.41|516.05|510.05|516.79|510.79|515.75|509.75|0
1621449000000|2021-05-19 18:30:00|516.06|510.06|515.5|509.5|516.99|510.99|515.28|509.28|0
1621449300000|2021-05-19 18:35:00|515.51|509.51|514.85|508.85|516.47|510.47|514.43|508.43|0
1621449600000|2021-05-19 18:40:00|514.77|508.77|514.75|508.75|515.25|509.25|514.45|508.45|0
1621449900000|2021-05-19 18:45:00|514.85|508.85|514.09|508.09|514.86|508.86|513.84|507.84|0
1621450200000|2021-05-19 18:50:00|514.08|508.08|513.98|507.98|514.47|508.47|513.73|507.73|0
1621450500000|2021-05-19 18:55:00|513.99|507.99|513.99|507.99|515.49|509.49|513.77|507.77|0
1621450800000|2021-05-19 19:00:00|513.96|507.96|514.19|508.19|514.21|508.21|513.25|507.25|0
1621451100000|2021-05-19 19:05:00|514.21|508.21|515.05|509.05|515.22|509.22|513.97|507.97|0
1621451400000|2021-05-19 19:10:00|515.04|509.04|515.72|509.72|516.11|510.11|514.98|508.98|0
1621451700000|2021-05-19 19:15:00|515.78|509.78|516.52|510.52|516.52|510.52|515.78|509.78|0
1621452000000|2021-05-19 19:20:00|516.51|510.51|517.36|511.36|517.55|511.55|516.1|510.1|0
1621452300000|2021-05-19 19:25:00|517.38|511.38|517.66|511.66|517.72|511.72|517.28|511.28|0
1621452600000|2021-05-19 19:30:00|517.63|511.63|516.73|510.73|517.65|511.65|516.45|510.45|0
1621452900000|2021-05-19 19:35:00|516.74|510.74|517.21|511.21|517.27|511.27|516.56|510.56|0
1621453200000|2021-05-19 19:40:00|517.24|511.24|517.33|511.33|517.56|511.56|516.8|510.8|0
1621453500000|2021-05-19 19:45:00|517.34|511.34|516.25|510.25|517.37|511.37|516.11|510.11|0
1621453800000|2021-05-19 19:50:00|516.26|510.26|517.88|511.88|517.89|511.89|516.26|510.26|0
1621454100000|2021-05-19 19:55:00|517.97|511.97|518.54|512.54|518.69|512.69|517.74|511.74|0
1621517400000|2021-05-20 13:30:00|519.38|513.38|519.38|513.38|520.55|514.55|518.76|512.76|0
1621517700000|2021-05-20 13:35:00|519.35|513.35|517.69|511.69|519.44|513.44|515.06|509.06|0
1621518000000|2021-05-20 13:40:00|517.7|511.7|519.49|513.49|520.32|514.32|517.16|511.16|0
1621518300000|2021-05-20 13:45:00|519.48|513.48|521.79|515.79|522.76|516.76|518.79|512.79|0
1621518600000|2021-05-20 13:50:00|521.81|515.81|526.68|520.68|529.08|523.08|521.81|515.81|0
1621518900000|2021-05-20 13:55:00|526.71|520.71|528.22|522.22|530.93|524.93|526.51|520.51|0
1621519200000|2021-05-20 14:00:00|528.25|522.25|530.14|524.14|530.8|524.8|526.95|520.95|0
1621519500000|2021-05-20 14:05:00|530.15|524.15|527.6|521.6|531.76|525.76|527.59|521.59|0
1621519800000|2021-05-20 14:10:00|527.58|521.58|528.11|522.11|528.43|522.43|527.18|521.18|0
1621520100000|2021-05-20 14:15:00|528.12|522.12|528.94|522.94|529.02|523.02|526.61|520.61|0
1621520400000|2021-05-20 14:20:00|529.1|523.1|529.68|523.68|529.94|523.94|529.1|523.1|0
1621520700000|2021-05-20 14:25:00|529.69|523.69|529.22|523.22|530.3|524.3|529.21|523.21|0
1621521000000|2021-05-20 14:30:00|529.21|523.21|528.37|522.37|529.25|523.25|527.21|521.21|0
1621521300000|2021-05-20 14:35:00|528.18|522.18|525.43|519.43|528.18|522.18|525.43|519.43|0
1621521600000|2021-05-20 14:40:00|525.44|519.44|527.3|521.3|527.33|521.33|525.37|519.37|0
1621521900000|2021-05-20 14:45:00|527.31|521.31|526.73|520.73|527.76|521.76|526.56|520.56|0
1621522200000|2021-05-20 14:50:00|526.7|520.7|525.71|519.71|526.71|520.71|525.53|519.53|0
1621522500000|2021-05-20 14:55:00|525.7|519.7|526.87|520.87|527.01|521.01|525.7|519.7|0
1621522800000|2021-05-20 15:00:00|526.88|520.88|528.74|522.74|528.86|522.86|526.88|520.88|0
1621523100000|2021-05-20 15:05:00|528.68|522.68|527.33|521.33|528.72|522.72|527.26|521.26|0
1621523400000|2021-05-20 15:10:00|527.34|521.34|528.25|522.25|528.65|522.65|526.64|520.64|0
1621523700000|2021-05-20 15:15:00|528.24|522.24|527.89|521.89|528.43|522.43|527.79|521.79|0
1621524000000|2021-05-20 15:20:00|527.9|521.9|527.74|521.74|527.98|521.98|527.23|521.23|0
1621524300000|2021-05-20 15:25:00|527.75|521.75|527.62|521.62|528.09|522.09|527.58|521.58|0
1621524600000|2021-05-20 15:30:00|527.53|521.53|526.67|520.67|527.53|521.53|526.64|520.64|0
1621524900000|2021-05-20 15:35:00|526.7|520.7|526.66|520.66|527.09|521.09|526.66|520.66|0
1621525200000|2021-05-20 15:40:00|526.67|520.67|525.8|519.8|526.9|520.9|525.46|519.46|0
1621525500000|2021-05-20 15:45:00|525.82|519.82|525.05|519.05|525.82|519.82|525.05|519.05|0
1621525800000|2021-05-20 15:50:00|525.06|519.06|524.83|518.83|525.21|519.21|524.72|518.72|0
1621526100000|2021-05-20 15:55:00|524.84|518.84|526.44|520.44|526.47|520.47|524.83|518.83|0
1621526400000|2021-05-20 16:00:00|526.45|520.45|525.22|519.22|526.46|520.46|525.13|519.13|0
1621526700000|2021-05-20 16:05:00|525.21|519.21|524.54|518.54|525.21|519.21|524.32|518.32|0
1621527000000|2021-05-20 16:10:00|524.53|518.53|522.76|516.76|524.62|518.62|522.76|516.76|0
1621527300000|2021-05-20 16:15:00|522.75|516.75|523.59|517.59|523.71|517.71|522.7|516.7|0
1621527600000|2021-05-20 16:20:00|523.53|517.53|522.94|516.94|523.56|517.56|522.69|516.69|0
1621527900000|2021-05-20 16:25:00|522.95|516.95|522.96|516.96|523.03|517.03|522.48|516.48|0
1621528200000|2021-05-20 16:30:00|522.95|516.95|523.12|517.12|523.64|517.64|522.95|516.95|0
1621528500000|2021-05-20 16:35:00|523.11|517.11|521.1|515.1|523.3|517.3|521.1|515.1|0
1621528800000|2021-05-20 16:40:00|521.08|515.08|521.63|515.63|521.63|515.63|521.07|515.07|0
1621529100000|2021-05-20 16:45:00|521.64|515.64|522.05|516.05|522.43|516.43|521.63|515.63|0
1621529400000|2021-05-20 16:50:00|522.04|516.04|522.77|516.77|522.97|516.97|522.01|516.01|0
1621529700000|2021-05-20 16:55:00|522.68|516.68|523.03|517.03|523.11|517.11|522.47|516.47|0
1621530000000|2021-05-20 17:00:00|522.95|516.95|522.93|516.93|523.06|517.06|522.84|516.84|0
1621530300000|2021-05-20 17:05:00|522.92|516.92|522.75|516.75|523.08|517.08|522.73|516.73|0
1621530600000|2021-05-20 17:10:00|522.74|516.74|522.88|516.88|522.88|516.88|522.41|516.41|0
1621530900000|2021-05-20 17:15:00|523.03|517.03|522.59|516.59|523.03|517.03|522.59|516.59|0
1621531200000|2021-05-20 17:20:00|522.6|516.6|522.61|516.61|522.64|516.64|522.29|516.29|0
1621531500000|2021-05-20 17:25:00|522.62|516.62|521.73|515.73|522.74|516.74|521.72|515.72|0
1621531800000|2021-05-20 17:30:00|521.64|515.64|522.09|516.09|522.09|516.09|521.44|515.44|0
1621532100000|2021-05-20 17:35:00|521.95|515.95|520.84|514.84|522.02|516.02|520.79|514.79|0
1621532400000|2021-05-20 17:40:00|520.87|514.87|521.04|515.04|521.1|515.1|520.69|514.69|0
1621532700000|2021-05-20 17:45:00|521.03|515.03|521.09|515.09|521.09|515.09|520.93|514.93|0
1621533000000|2021-05-20 17:50:00|521.08|515.08|519.68|513.68|521.19|515.19|519.24|513.24|0
1621533300000|2021-05-20 17:55:00|519.67|513.67|519.31|513.31|519.72|513.72|519.06|513.06|0
1621533600000|2021-05-20 18:00:00|519.29|513.29|519.28|513.28|519.51|513.51|519.18|513.18|0
1621533900000|2021-05-20 18:05:00|519.29|513.29|519.23|513.23|520.01|514.01|519.23|513.23|0
1621534200000|2021-05-20 18:10:00|519.24|513.24|519.11|513.11|519.26|513.26|518.68|512.68|0
1621534500000|2021-05-20 18:15:00|519.12|513.12|519.69|513.69|519.69|513.69|519.03|513.03|0
1621534800000|2021-05-20 18:20:00|519.66|513.66|519.88|513.88|520.05|514.05|519.64|513.64|0
1621535100000|2021-05-20 18:25:00|519.9|513.9|520.46|514.46|520.49|514.49|519.73|513.73|0
1621535400000|2021-05-20 18:30:00|520.64|514.64|519.88|513.88|520.98|514.98|519.87|513.87|0
1621535700000|2021-05-20 18:35:00|519.87|513.87|520.09|514.09|520.29|514.29|519.87|513.87|0
1621536000000|2021-05-20 18:40:00|520.06|514.06|519.58|513.58|520.11|514.11|519.48|513.48|0
1621536300000|2021-05-20 18:45:00|519.61|513.61|520.71|514.71|520.76|514.76|519.61|513.61|0
1621536600000|2021-05-20 18:50:00|520.7|514.7|521.82|515.82|521.82|515.82|520.6|514.6|0
1621536900000|2021-05-20 18:55:00|521.83|515.83|522.5|516.5|522.5|516.5|521.7|515.7|0
1621537200000|2021-05-20 19:00:00|522.49|516.49|522.97|516.97|523.02|517.02|521.94|515.94|0
1621537500000|2021-05-20 19:05:00|522.98|516.98|523.18|517.18|523.25|517.25|522.79|516.79|0
1621537800000|2021-05-20 19:10:00|523.16|517.16|523.55|517.55|523.67|517.67|523.07|517.07|0
1621538100000|2021-05-20 19:15:00|523.56|517.56|524.94|518.94|524.94|518.94|523.34|517.34|0
1621538400000|2021-05-20 19:20:00|524.97|518.97|524.9|518.9|525.16|519.16|524.73|518.73|0
1621538700000|2021-05-20 19:25:00|524.89|518.89|523.87|517.87|524.99|518.99|523.81|517.81|0
1621539000000|2021-05-20 19:30:00|524.01|518.01|525.42|519.42|525.68|519.68|524.01|518.01|0
1621539300000|2021-05-20 19:35:00|525.41|519.41|524.51|518.51|525.41|519.41|524.51|518.51|0
1621539600000|2021-05-20 19:40:00|524.49|518.49|524.44|518.44|524.49|518.49|523.73|517.73|0
1621539900000|2021-05-20 19:45:00|524.45|518.45|525.04|519.04|525.1|519.1|524.45|518.45|0
1621540200000|2021-05-20 19:50:00|525|519|524.86|518.86|525|519|524.45|518.45|0
1621540500000|2021-05-20 19:55:00|524.88|518.88|524.18|518.18|524.88|518.88|523.72|517.72|0
1621603800000|2021-05-21 13:30:00|525.03|519.03|524.43|518.43|525.43|519.43|523.84|517.84|0
1621604100000|2021-05-21 13:35:00|524.34|518.34|521.78|515.78|524.34|518.34|521.15|515.15|0
1621604400000|2021-05-21 13:40:00|521.74|515.74|524.42|518.42|525.41|519.41|521.1|515.1|0
1621604700000|2021-05-21 13:45:00|524.46|518.46|525.04|519.04|525.14|519.14|523.02|517.02|0
1621605000000|2021-05-21 13:50:00|525.03|519.03|527.04|521.04|527.05|521.05|524.57|518.57|0
1621605300000|2021-05-21 13:55:00|527.05|521.05|529.74|523.74|530.48|524.48|526.8|520.8|0
1621605600000|2021-05-21 14:00:00|529.75|523.75|530.44|524.44|530.72|524.72|529.5|523.5|0
1621605900000|2021-05-21 14:05:00|530.43|524.43|530.52|524.52|530.83|524.83|529.25|523.25|0
1621606200000|2021-05-21 14:10:00|530.55|524.55|530.66|524.66|530.92|524.92|529.98|523.98|0
1621606500000|2021-05-21 14:15:00|530.64|524.64|527.48|521.48|530.64|524.64|527.05|521.05|0
1621606800000|2021-05-21 14:20:00|527.5|521.5|528.61|522.61|528.71|522.71|527.46|521.46|0
1621607100000|2021-05-21 14:25:00|528.62|522.62|528.28|522.28|528.92|522.92|527.44|521.44|0
1621607400000|2021-05-21 14:30:00|528.26|522.26|529.04|523.04|529.04|523.04|527.87|521.87|0
1621607700000|2021-05-21 14:35:00|529.09|523.09|526.89|520.89|529.36|523.36|526.78|520.78|0
1621608000000|2021-05-21 14:40:00|526.88|520.88|524.82|518.82|526.88|520.88|524.51|518.51|0
1621608300000|2021-05-21 14:45:00|524.8|518.8|523.89|517.89|524.8|518.8|523.45|517.45|0
1621608600000|2021-05-21 14:50:00|523.9|517.9|523.75|517.75|524.5|518.5|523.74|517.74|0
1621608900000|2021-05-21 14:55:00|523.76|517.76|527.52|521.52|527.52|521.52|523.74|517.74|0
1621609200000|2021-05-21 15:00:00|527.63|521.63|526.26|520.26|529.1|523.1|525.95|519.95|0
1621609500000|2021-05-21 15:05:00|526.35|520.35|527.53|521.53|527.67|521.67|526.35|520.35|0
1621609800000|2021-05-21 15:10:00|527.52|521.52|528.21|522.21|528.68|522.68|527.42|521.42|0
1621610100000|2021-05-21 15:15:00|528.12|522.12|527.69|521.69|528.19|522.19|527.51|521.51|0
1621610400000|2021-05-21 15:20:00|527.7|521.7|525.89|519.89|527.79|521.79|525.85|519.85|0
1621610700000|2021-05-21 15:25:00|525.9|519.9|524.37|518.37|526.38|520.38|524.34|518.34|0
1621611000000|2021-05-21 15:30:00|524.36|518.36|524.39|518.39|525.31|519.31|524.36|518.36|0
1621611300000|2021-05-21 15:35:00|524.4|518.4|525.26|519.26|525.28|519.28|524.32|518.32|0
1621611600000|2021-05-21 15:40:00|525.17|519.17|525.61|519.61|525.61|519.61|524.88|518.88|0
1621611900000|2021-05-21 15:45:00|525.6|519.6|525.5|519.5|525.83|519.83|525.28|519.28|0
1621612200000|2021-05-21 15:50:00|525.47|519.47|525.15|519.15|526.04|520.04|525.15|519.15|0
1621612500000|2021-05-21 15:55:00|525.16|519.16|524.54|518.54|525.16|519.16|524.32|518.32|0
1621612800000|2021-05-21 16:00:00|524.55|518.55|524.74|518.74|525.08|519.08|524.5|518.5|0
1621613100000|2021-05-21 16:05:00|524.71|518.71|524.01|518.01|525.08|519.08|523.96|517.96|0
1621613400000|2021-05-21 16:10:00|524.02|518.02|523.76|517.76|524.03|518.03|523.47|517.47|0
1621613700000|2021-05-21 16:15:00|523.75|517.75|524.06|518.06|524.06|518.06|523.38|517.38|0
1621614000000|2021-05-21 16:20:00|524.05|518.05|525.27|519.27|525.33|519.33|523.61|517.61|0
1621614300000|2021-05-21 16:25:00|525.26|519.26|525.72|519.72|525.72|519.72|524.7|518.7|0
1621614600000|2021-05-21 16:30:00|525.81|519.81|525.8|519.8|525.89|519.89|525.46|519.46|0
1621614900000|2021-05-21 16:35:00|525.84|519.84|526.84|520.84|526.96|520.96|525.66|519.66|0
1621615200000|2021-05-21 16:40:00|526.81|520.81|526.5|520.5|527.04|521.04|525.82|519.82|0
1621615500000|2021-05-21 16:45:00|526.51|520.51|525.68|519.68|526.51|520.51|525.59|519.59|0
1621615800000|2021-05-21 16:50:00|525.69|519.69|525.22|519.22|525.82|519.82|525.03|519.03|0
1621616100000|2021-05-21 16:55:00|525.09|519.09|526.57|520.57|526.63|520.63|524.85|518.85|0
1621616400000|2021-05-21 17:00:00|526.58|520.58|526.37|520.37|526.58|520.58|526.1|520.1|0
1621616700000|2021-05-21 17:05:00|526.34|520.34|527.11|521.11|527.12|521.12|526.24|520.24|0
1621617000000|2021-05-21 17:10:00|527.29|521.29|527.23|521.23|527.81|521.81|527.09|521.09|0
1621617300000|2021-05-21 17:15:00|527.21|521.21|527.17|521.17|527.41|521.41|527|521|0
1621617600000|2021-05-21 17:20:00|527.26|521.26|528.59|522.59|528.9|522.9|527.26|521.26|0
1621617900000|2021-05-21 17:25:00|528.58|522.58|529.63|523.63|529.63|523.63|528.52|522.52|0
1621618200000|2021-05-21 17:30:00|529.69|523.69|530.63|524.63|530.63|524.63|529.68|523.68|0
1621618500000|2021-05-21 17:35:00|530.66|524.66|530.52|524.52|530.91|524.91|530.08|524.08|0
1621618800000|2021-05-21 17:40:00|530.51|524.51|531.22|525.22|531.22|525.22|530.46|524.46|0
1621619100000|2021-05-21 17:45:00|531.19|525.19|531.11|525.11|531.52|525.52|530.97|524.97|0
1621619400000|2021-05-21 17:50:00|531.13|525.13|531.41|525.41|531.54|525.54|531.13|525.13|0
1621619700000|2021-05-21 17:55:00|531.42|525.42|530.92|524.92|531.46|525.46|530.89|524.89|0
1621620000000|2021-05-21 18:00:00|530.93|524.93|529.78|523.78|531.34|525.34|529.55|523.55|0
1621620300000|2021-05-21 18:05:00|529.87|523.87|530.37|524.37|530.53|524.53|529.81|523.81|0
1621620600000|2021-05-21 18:10:00|530.3|524.3|531|525|531|525|530.3|524.3|0
1621620900000|2021-05-21 18:15:00|530.97|524.97|530.87|524.87|531.07|525.07|530.68|524.68|0
1621621200000|2021-05-21 18:20:00|530.8|524.8|530.82|524.82|531.12|525.12|530.61|524.61|0
1621621500000|2021-05-21 18:25:00|530.83|524.83|529.95|523.95|531.02|525.02|529.93|523.93|0
1621621800000|2021-05-21 18:30:00|529.94|523.94|530.62|524.62|530.67|524.67|529.85|523.85|0
1621622100000|2021-05-21 18:35:00|530.61|524.61|530.5|524.5|531.36|525.36|530.25|524.25|0
1621622400000|2021-05-21 18:40:00|530.49|524.49|530.18|524.18|530.54|524.54|530.09|524.09|0
1621622700000|2021-05-21 18:45:00|530.19|524.19|530.59|524.59|530.66|524.66|529.99|523.99|0
1621623000000|2021-05-21 18:50:00|530.61|524.61|531|525|531.23|525.23|530.57|524.57|0
1621623300000|2021-05-21 18:55:00|531.02|525.02|531.39|525.39|531.51|525.51|531.02|525.02|0
1621623600000|2021-05-21 19:00:00|531.38|525.38|530.34|524.34|531.62|525.62|530.16|524.16|0
1621623900000|2021-05-21 19:05:00|530.37|524.37|530.77|524.77|530.8|524.8|530.18|524.18|0
1621624200000|2021-05-21 19:10:00|530.75|524.75|530.84|524.84|531.13|525.13|530.63|524.63|0
1621624500000|2021-05-21 19:15:00|530.86|524.86|531.26|525.26|531.27|525.27|530.65|524.65|0
1621624800000|2021-05-21 19:20:00|531.25|525.25|530.61|524.61|531.46|525.46|530.61|524.61|0
1621625100000|2021-05-21 19:25:00|530.58|524.58|531.43|525.43|531.55|525.55|530.57|524.57|0
1621625400000|2021-05-21 19:30:00|531.42|525.42|530.89|524.89|531.44|525.44|530.89|524.89|0
1621625700000|2021-05-21 19:35:00|530.9|524.9|530.96|524.96|531.63|525.63|530.83|524.83|0
1621626000000|2021-05-21 19:40:00|530.87|524.87|528.83|522.83|530.87|524.87|528.83|522.83|0
1621626300000|2021-05-21 19:45:00|528.84|522.84|528.44|522.44|528.84|522.84|528.38|522.38|0
1621626600000|2021-05-21 19:50:00|528.32|522.32|528.37|522.37|528.63|522.63|528.1|522.1|0
1621626900000|2021-05-21 19:55:00|528.36|522.36|527.74|521.74|528.42|522.42|527.34|521.34|0
1621949400000|2021-05-25 13:30:00|537.84|531.84|539.35|533.35|539.66|533.66|536.71|530.71|0
1621949700000|2021-05-25 13:35:00|539.31|533.31|543.73|537.73|544.85|538.85|538.26|532.26|0
1621950000000|2021-05-25 13:40:00|543.55|537.55|542.57|536.57|545.27|539.27|541.7|535.7|0
1621950300000|2021-05-25 13:45:00|542.51|536.51|544.23|538.23|545.53|539.53|542.38|536.38|0
1621950600000|2021-05-25 13:50:00|544.44|538.44|542.81|536.81|547.73|541.73|541.22|535.22|0
1621950900000|2021-05-25 13:55:00|542.82|536.82|540.68|534.68|543.4|537.4|539.76|533.76|0
1621951200000|2021-05-25 14:00:00|540.69|534.69|540.48|534.48|542.56|536.56|538.91|532.91|0
1621951500000|2021-05-25 14:05:00|540.7|534.7|541.23|535.23|542.83|536.83|539.14|533.14|0
1621951800000|2021-05-25 14:10:00|541.02|535.02|544.64|538.64|545.4|539.4|541.01|535.01|0
1621952100000|2021-05-25 14:15:00|544.68|538.68|545.03|539.03|546.28|540.28|544.6|538.6|0
1621952400000|2021-05-25 14:20:00|545.23|539.23|550.72|544.72|550.72|544.72|545.23|539.23|0
1621952700000|2021-05-25 14:25:00|550.73|544.73|550.09|544.09|550.84|544.84|548.91|542.91|0
1621953000000|2021-05-25 14:30:00|550.18|544.18|547.01|541.01|551.97|545.97|547.01|541.01|0
1621953300000|2021-05-25 14:35:00|547.02|541.02|551.33|545.33|551.49|545.49|546.84|540.84|0
1621953600000|2021-05-25 14:40:00|551.44|545.44|553.71|547.71|554.68|548.68|550.14|544.14|0
1621953900000|2021-05-25 14:45:00|553.36|547.36|555.97|549.97|556.23|550.23|553.36|547.36|0
1621954200000|2021-05-25 14:50:00|555.95|549.95|552.45|546.45|556.1|550.1|552.45|546.45|0
1621954500000|2021-05-25 14:55:00|552.47|546.47|554.74|548.74|554.95|548.95|552.35|546.35|0
1621954800000|2021-05-25 15:00:00|554.73|548.73|550.26|544.26|554.8|548.8|550.13|544.13|0
1621955100000|2021-05-25 15:05:00|550.22|544.22|548.85|542.85|550.22|544.22|548.24|542.24|0
1621955400000|2021-05-25 15:10:00|548.8|542.8|548.63|542.63|549.73|543.73|548.24|542.24|0
1621955700000|2021-05-25 15:15:00|548.62|542.62|546.47|540.47|549.23|543.23|546.41|540.41|0
1621956000000|2021-05-25 15:20:00|546.5|540.5|547.72|541.72|547.82|541.82|546.4|540.4|0
1621956300000|2021-05-25 15:25:00|547.73|541.73|544.56|538.56|547.73|541.73|544.01|538.01|0
1621956600000|2021-05-25 15:30:00|544.84|538.84|543.01|537.01|545.71|539.71|542.69|536.69|0
1621956900000|2021-05-25 15:35:00|543.09|537.09|545.95|539.95|546.01|540.01|543.06|537.06|0
1621957200000|2021-05-25 15:40:00|545.87|539.87|546.28|540.28|546.74|540.74|545.24|539.24|0
1621957500000|2021-05-25 15:45:00|546.29|540.29|544.89|538.89|547.02|541.02|544.55|538.55|0
1621957800000|2021-05-25 15:50:00|545.24|539.24|544.87|538.87|545.3|539.3|544.58|538.58|0
1621958100000|2021-05-25 15:55:00|544.85|538.85|547.28|541.28|547.28|541.28|544.85|538.85|0
1621958400000|2021-05-25 16:00:00|547.29|541.29|545.51|539.51|547.3|541.3|545.51|539.51|0
1621958700000|2021-05-25 16:05:00|545.52|539.52|546.73|540.73|546.8|540.8|545.49|539.49|0
1621959000000|2021-05-25 16:10:00|546.72|540.72|545.77|539.77|546.82|540.82|545.76|539.76|0
1621959300000|2021-05-25 16:15:00|545.74|539.74|544.52|538.52|545.74|539.74|544.09|538.09|0
1621959600000|2021-05-25 16:20:00|544.54|538.54|544.23|538.23|545.04|539.04|544|538|0
1621959900000|2021-05-25 16:25:00|544.26|538.26|545.74|539.74|545.74|539.74|544.12|538.12|0
1621960200000|2021-05-25 16:30:00|545.86|539.86|548.29|542.29|548.34|542.34|545.84|539.84|0
1621960500000|2021-05-25 16:35:00|548.3|542.3|547.67|541.67|548.3|542.3|547.13|541.13|0
1621960800000|2021-05-25 16:40:00|547.66|541.66|546.57|540.57|548.04|542.04|546.57|540.57|0
1621961100000|2021-05-25 16:45:00|546.6|540.6|546.37|540.37|546.88|540.88|546.16|540.16|0
1621961400000|2021-05-25 16:50:00|546.4|540.4|548.31|542.31|548.37|542.37|546.22|540.22|0
1621961700000|2021-05-25 16:55:00|548.3|542.3|548.47|542.47|548.92|542.92|547.38|541.38|0
1621962000000|2021-05-25 17:00:00|548.38|542.38|547.39|541.39|548.42|542.42|547.13|541.13|0
1621962300000|2021-05-25 17:05:00|547.42|541.42|548.08|542.08|548.08|542.08|546.46|540.46|0
1621962600000|2021-05-25 17:10:00|548.14|542.14|548.9|542.9|548.9|542.9|547.89|541.89|0
1621962900000|2021-05-25 17:15:00|548.91|542.91|548.18|542.18|549.13|543.13|547.55|541.55|0
1621963200000|2021-05-25 17:20:00|548.4|542.4|549.02|543.02|549.25|543.25|548.33|542.33|0
1621963500000|2021-05-25 17:25:00|549|543|547.45|541.45|549.07|543.07|547.35|541.35|0
1621963800000|2021-05-25 17:30:00|547.36|541.36|546.63|540.63|547.37|541.37|546.58|540.58|0
1621964100000|2021-05-25 17:35:00|546.62|540.62|545.66|539.66|546.63|540.63|545.66|539.66|0
1621964400000|2021-05-25 17:40:00|545.47|539.47|544.89|538.89|545.47|539.47|544.47|538.47|0
1621964700000|2021-05-25 17:45:00|545.26|539.26|546.21|540.21|546.25|540.25|545.26|539.26|0
1621965000000|2021-05-25 17:50:00|546.27|540.27|545.19|539.19|546.27|540.27|545.05|539.05|0
1621965300000|2021-05-25 17:55:00|545.2|539.2|545.75|539.75|545.75|539.75|544.59|538.59|0
1621965600000|2021-05-25 18:00:00|545.67|539.67|544.56|538.56|545.68|539.68|544.5|538.5|0
1621965900000|2021-05-25 18:05:00|544.55|538.55|544.89|538.89|544.99|538.99|544.47|538.47|0
1621966200000|2021-05-25 18:10:00|544.91|538.91|545.08|539.08|545.98|539.98|544.8|538.8|0
1621966500000|2021-05-25 18:15:00|545.07|539.07|545.12|539.12|545.53|539.53|544.67|538.67|0
1621966800000|2021-05-25 18:20:00|545.11|539.11|545.04|539.04|545.39|539.39|544.92|538.92|0
1621967100000|2021-05-25 18:25:00|545.03|539.03|544.96|538.96|545.28|539.28|544.58|538.58|0
1621967400000|2021-05-25 18:30:00|545|539|544.95|538.95|545.58|539.58|544.73|538.73|0
1621967700000|2021-05-25 18:35:00|544.94|538.94|545.4|539.4|545.58|539.58|544.94|538.94|0
1621968000000|2021-05-25 18:40:00|545.42|539.42|545.52|539.52|545.54|539.54|544.98|538.98|0
1621968300000|2021-05-25 18:45:00|545.53|539.53|545.61|539.61|545.73|539.73|545.2|539.2|0
1621968600000|2021-05-25 18:50:00|545.6|539.6|545.3|539.3|545.82|539.82|545.3|539.3|0
1621968900000|2021-05-25 18:55:00|545.31|539.31|545.31|539.31|545.67|539.67|545.12|539.12|0
1621969200000|2021-05-25 19:00:00|545.32|539.32|544.24|538.24|545.93|539.93|544.23|538.23|0
1621969500000|2021-05-25 19:05:00|544.23|538.23|545|539|545.1|539.1|544.23|538.23|0
1621969800000|2021-05-25 19:10:00|545.15|539.15|544.78|538.78|545.15|539.15|544.19|538.19|0
1621970100000|2021-05-25 19:15:00|544.75|538.75|547.19|541.19|547.2|541.2|544.62|538.62|0
1621970400000|2021-05-25 19:20:00|547.21|541.21|547.1|541.1|547.86|541.86|546.65|540.65|0
1621970700000|2021-05-25 19:25:00|547.2|541.2|546.21|540.21|547.56|541.56|546|540|0
1621971000000|2021-05-25 19:30:00|546.25|540.25|544.44|538.44|546.25|540.25|544.38|538.38|0
1621971300000|2021-05-25 19:35:00|544.43|538.43|544.32|538.32|544.52|538.52|543.94|537.94|0
1621971600000|2021-05-25 19:40:00|544.38|538.38|544.94|538.94|545.26|539.26|544.34|538.34|0
1621971900000|2021-05-25 19:45:00|544.89|538.89|544.03|538.03|545.59|539.59|544.02|538.02|0
1621972200000|2021-05-25 19:50:00|543.92|537.92|542.57|536.57|543.99|537.99|542.43|536.43|0
1621972500000|2021-05-25 19:55:00|542.56|536.56|542.47|536.47|543.12|537.12|542.04|536.04|0
1622035800000|2021-05-26 13:30:00|541.7|535.7|544.86|538.86|545.09|539.09|540.98|534.98|0
1622036100000|2021-05-26 13:35:00|544.82|538.82|549.28|543.28|549.62|543.62|544.14|538.14|0
1622036400000|2021-05-26 13:40:00|549.29|543.29|547.93|541.93|549.32|543.32|545.73|539.73|0
1622036700000|2021-05-26 13:45:00|548.05|542.05|546.64|540.64|548.11|542.11|545|539|0
1622037000000|2021-05-26 13:50:00|546.56|540.56|547.59|541.59|549.02|543.02|546.24|540.24|0
1622037300000|2021-05-26 13:55:00|547.51|541.51|550.33|544.33|551.8|545.8|547.19|541.19|0
1622037600000|2021-05-26 14:00:00|550.43|544.43|548.56|542.56|552.27|546.27|548|542|0
1622037900000|2021-05-26 14:05:00|548.55|542.55|547.82|541.82|549.7|543.7|547.61|541.61|0
1622038200000|2021-05-26 14:10:00|547.95|541.95|552.06|546.06|552.06|546.06|547.95|541.95|0
1622038500000|2021-05-26 14:15:00|551.98|545.98|551.26|545.26|552.52|546.52|551.22|545.22|0
1622038800000|2021-05-26 14:20:00|551.22|545.22|553.09|547.09|553.63|547.63|551.06|545.06|0
1622039100000|2021-05-26 14:25:00|553.13|547.13|555.31|549.31|555.53|549.53|552.21|546.21|0
1622039400000|2021-05-26 14:30:00|555.3|549.3|555.79|549.79|556.5|550.5|554.92|548.92|0
1622039700000|2021-05-26 14:35:00|555.8|549.8|552.92|546.92|555.8|549.8|552.43|546.43|0
1622040000000|2021-05-26 14:40:00|552.93|546.93|554.19|548.19|554.22|548.22|552.93|546.93|0
1622040300000|2021-05-26 14:45:00|554.15|548.15|553.69|547.69|555.07|549.07|553.69|547.69|0
1622040600000|2021-05-26 14:50:00|553.78|547.78|555.29|549.29|555.69|549.69|553.75|547.75|0
1622040900000|2021-05-26 14:55:00|555.31|549.31|555.67|549.67|556.16|550.16|555.17|549.17|0
1622041200000|2021-05-26 15:00:00|555.68|549.68|554.11|548.11|555.78|549.78|554.11|548.11|0
1622041500000|2021-05-26 15:05:00|554.22|548.22|555.08|549.08|555.08|549.08|552.99|546.99|0
1622041800000|2021-05-26 15:10:00|555.12|549.12|555.05|549.05|555.29|549.29|553.94|547.94|0
1622042100000|2021-05-26 15:15:00|555.06|549.06|554.7|548.7|555.32|549.32|554.65|548.65|0
1622042400000|2021-05-26 15:20:00|554.86|548.86|555.88|549.88|556.83|550.83|554.86|548.86|0
1622042700000|2021-05-26 15:25:00|555.9|549.9|555.44|549.44|556.05|550.05|555.19|549.19|0
1622043000000|2021-05-26 15:30:00|555.45|549.45|554.32|548.32|556.21|550.21|554.09|548.09|0
1622043300000|2021-05-26 15:35:00|554.13|548.13|556.01|550.01|556.19|550.19|554.06|548.06|0
1622043600000|2021-05-26 15:40:00|556.02|550.02|556.76|550.76|556.86|550.86|556.02|550.02|0
1622043900000|2021-05-26 15:45:00|556.75|550.75|557.63|551.63|557.67|551.67|556.68|550.68|0
1622044200000|2021-05-26 15:50:00|557.72|551.72|558.99|552.99|559.12|553.12|557.25|551.25|0
1622044500000|2021-05-26 15:55:00|559|553|558.38|552.38|559.04|553.04|557.97|551.97|0
1622044800000|2021-05-26 16:00:00|558.46|552.46|560.99|554.99|560.99|554.99|558.34|552.34|0
1622045100000|2021-05-26 16:05:00|560.98|554.98|560.17|554.17|560.98|554.98|560.04|554.04|0
1622045400000|2021-05-26 16:10:00|559.99|553.99|558.68|552.68|560.37|554.37|558.67|552.67|0
1622045700000|2021-05-26 16:15:00|558.65|552.65|558.68|552.68|558.71|552.71|557.87|551.87|0
1622046000000|2021-05-26 16:20:00|558.67|552.67|558.03|552.03|558.93|552.93|557.8|551.8|0
1622046300000|2021-05-26 16:25:00|558.09|552.09|559.22|553.22|559.22|553.22|557.99|551.99|0
1622046600000|2021-05-26 16:30:00|559.2|553.2|558.81|552.81|559.44|553.44|558.8|552.8|0
1622046900000|2021-05-26 16:35:00|558.94|552.94|560.35|554.35|560.39|554.39|558.91|552.91|0
1622047200000|2021-05-26 16:40:00|560.32|554.32|558.83|552.83|560.32|554.32|558.79|552.79|0
1622047500000|2021-05-26 16:45:00|558.92|552.92|558.58|552.58|558.92|552.92|557.86|551.86|0
1622047800000|2021-05-26 16:50:00|558.43|552.43|557.69|551.69|558.56|552.56|557.63|551.63|0
1622048100000|2021-05-26 16:55:00|557.78|551.78|555.57|549.57|557.78|551.78|555.57|549.57|0
1622048400000|2021-05-26 17:00:00|555.56|549.56|556.67|550.67|556.79|550.79|555.49|549.49|0
1622048700000|2021-05-26 17:05:00|556.66|550.66|555.33|549.33|557.06|551.06|555.29|549.29|0
1622049000000|2021-05-26 17:10:00|555.34|549.34|556.2|550.2|556.2|550.2|555.1|549.1|0
1622049300000|2021-05-26 17:15:00|556.24|550.24|555.99|549.99|556.55|550.55|555.85|549.85|0
1622049600000|2021-05-26 17:20:00|555.96|549.96|556.8|550.8|556.97|550.97|555.96|549.96|0
1622049900000|2021-05-26 17:25:00|556.82|550.82|557.46|551.46|557.59|551.59|556.79|550.79|0
1622050200000|2021-05-26 17:30:00|557.48|551.48|557.82|551.82|557.98|551.98|557.38|551.38|0
1622050500000|2021-05-26 17:35:00|557.85|551.85|556.68|550.68|557.88|551.88|556.62|550.62|0
1622050800000|2021-05-26 17:40:00|556.69|550.69|557.95|551.95|557.97|551.97|556.38|550.38|0
1622051100000|2021-05-26 17:45:00|557.96|551.96|557.59|551.59|558.01|552.01|557.21|551.21|0
1622051400000|2021-05-26 17:50:00|557.58|551.58|555.47|549.47|557.58|551.58|555.41|549.41|0
1622051700000|2021-05-26 17:55:00|555.43|549.43|556.46|550.46|556.55|550.55|555.39|549.39|0
1622052000000|2021-05-26 18:00:00|556.53|550.53|556.19|550.19|556.88|550.88|556.19|550.19|0
1622052300000|2021-05-26 18:05:00|556.18|550.18|558.18|552.18|558.18|552.18|556.06|550.06|0
1622052600000|2021-05-26 18:10:00|558.19|552.19|558.86|552.86|558.89|552.89|558.19|552.19|0
1622052900000|2021-05-26 18:15:00|558.87|552.87|560.03|554.03|560.11|554.11|558.83|552.83|0
1622053200000|2021-05-26 18:20:00|560.04|554.04|561.29|555.29|561.29|555.29|560.04|554.04|0
1622053500000|2021-05-26 18:25:00|561.27|555.27|560.02|554.02|561.27|555.27|559.82|553.82|0
1622053800000|2021-05-26 18:30:00|560.03|554.03|560.68|554.68|560.85|554.85|560.03|554.03|0
1622054100000|2021-05-26 18:35:00|560.65|554.65|560.8|554.8|561.02|555.02|560.32|554.32|0
1622054400000|2021-05-26 18:40:00|560.89|554.89|561.01|555.01|561.16|555.16|560.73|554.73|0
1622054700000|2021-05-26 18:45:00|561|555|561.9|555.9|562.18|556.18|561|555|0
1622055000000|2021-05-26 18:50:00|561.81|555.81|561.43|555.43|561.91|555.91|561.36|555.36|0
1622055300000|2021-05-26 18:55:00|561.42|555.42|561.34|555.34|561.51|555.51|560.91|554.91|0
1622055600000|2021-05-26 19:00:00|561.35|555.35|561.06|555.06|561.68|555.68|560.69|554.69|0
1622055900000|2021-05-26 19:05:00|561.05|555.05|560.69|554.69|561.07|555.07|560.34|554.34|0
1622056200000|2021-05-26 19:10:00|560.65|554.65|561.77|555.77|561.79|555.79|560.16|554.16|0
1622056500000|2021-05-26 19:15:00|561.74|555.74|562.48|556.48|562.63|556.63|561.22|555.22|0
1622056800000|2021-05-26 19:20:00|562.47|556.47|564.28|558.28|564.32|558.32|562.39|556.39|0
1622057100000|2021-05-26 19:25:00|564.32|558.32|566.28|560.28|566.3|560.3|564.32|558.32|0
1622057400000|2021-05-26 19:30:00|566.37|560.37|565.01|559.01|566.74|560.74|564.68|558.68|0
1622057700000|2021-05-26 19:35:00|565.03|559.03|563.71|557.71|565.05|559.05|563.45|557.45|0
1622058000000|2021-05-26 19:40:00|563.67|557.67|563.45|557.45|563.78|557.78|562.79|556.79|0
1622058300000|2021-05-26 19:45:00|563.44|557.44|564.35|558.35|564.65|558.65|563.43|557.43|0
1622058600000|2021-05-26 19:50:00|564.37|558.37|564.23|558.23|564.38|558.38|563.31|557.31|0
1622058900000|2021-05-26 19:55:00|564.18|558.18|565.52|559.52|565.52|559.52|564.07|558.07|0
1622125500000|2021-05-27 14:25:00|565.05|559.05|561.03|555.03|565.05|559.05|560.39|554.39|0
1622125800000|2021-05-27 14:30:00|561.01|555.01|559.91|553.91|561.6|555.6|559.75|553.75|0
1622126100000|2021-05-27 14:35:00|559.94|553.94|559.64|553.64|560.51|554.51|559.12|553.12|0
1622126400000|2021-05-27 14:40:00|559.44|553.44|558.94|552.94|559.61|553.61|557.7|551.7|0
1622126700000|2021-05-27 14:45:00|558.88|552.88|557.61|551.61|559.22|553.22|557.45|551.45|0
1622127000000|2021-05-27 14:50:00|557.6|551.6|555.47|549.47|557.69|551.69|555.33|549.33|0
1622127300000|2021-05-27 14:55:00|555.65|549.65|558.17|552.17|558.43|552.43|555.65|549.65|0
1622127600000|2021-05-27 15:00:00|558.31|552.31|558.77|552.77|559.33|553.33|558.31|552.31|0
1622127900000|2021-05-27 15:05:00|558.78|552.78|561.77|555.77|561.77|555.77|558.72|552.72|0
1622128200000|2021-05-27 15:10:00|561.84|555.84|561.65|555.65|562.46|556.46|561.48|555.48|0
1622128500000|2021-05-27 15:15:00|561.62|555.62|562.37|556.37|562.76|556.76|560.83|554.83|0
1622128800000|2021-05-27 15:20:00|562.63|556.63|563|557|563.71|557.71|562.63|556.63|0
1622129100000|2021-05-27 15:25:00|563.15|557.15|562.15|556.15|563.34|557.34|562.15|556.15|0
1622129400000|2021-05-27 15:30:00|562.14|556.14|562.3|556.3|562.64|556.64|561.33|555.33|0
1622129700000|2021-05-27 15:35:00|562.33|556.33|562.75|556.75|563.15|557.15|562.1|556.1|0
1622130000000|2021-05-27 15:40:00|562.72|556.72|562.78|556.78|563.5|557.5|562.71|556.71|0
1622130300000|2021-05-27 15:45:00|562.82|556.82|563.24|557.24|563.95|557.95|562.45|556.45|0
1622130600000|2021-05-27 15:50:00|563.21|557.21|562.17|556.17|563.23|557.23|562.13|556.13|0
1622130900000|2021-05-27 15:55:00|562.18|556.18|563.72|557.72|563.82|557.82|562.12|556.12|0
1622131200000|2021-05-27 16:00:00|563.73|557.73|564.28|558.28|564.29|558.29|563.2|557.2|0
1622131500000|2021-05-27 16:05:00|564.37|558.37|566.27|560.27|566.28|560.28|564.23|558.23|0
1622131800000|2021-05-27 16:10:00|566.28|560.28|566.35|560.35|566.99|560.99|565.91|559.91|0
1622132100000|2021-05-27 16:15:00|566.46|560.46|567.79|561.79|567.84|561.84|566.26|560.26|0
1622132400000|2021-05-27 16:20:00|567.78|561.78|566.36|560.36|568.34|562.34|566.36|560.36|0
1622132700000|2021-05-27 16:25:00|566.37|560.37|566.8|560.8|567.5|561.5|566.36|560.36|0
1622133000000|2021-05-27 16:30:00|566.81|560.81|565.9|559.9|566.89|560.89|565.89|559.89|0
1622133300000|2021-05-27 16:35:00|565.77|559.77|567.17|561.17|567.17|561.17|565.28|559.28|0
1622133600000|2021-05-27 16:40:00|567.08|561.08|568.12|562.12|568.12|562.12|567.06|561.06|0
1622133900000|2021-05-27 16:45:00|568.18|562.18|567.86|561.86|568.39|562.39|567.34|561.34|0
1622134200000|2021-05-27 16:50:00|567.89|561.89|568.35|562.35|568.51|562.51|567.77|561.77|0
1622134500000|2021-05-27 16:55:00|568.37|562.37|569.94|563.94|570.06|564.06|568.37|562.37|0
1622134800000|2021-05-27 17:00:00|569.93|563.93|569.98|563.98|570.93|564.93|569.73|563.73|0
1622135100000|2021-05-27 17:05:00|570.07|564.07|570|564|570.08|564.08|569.2|563.2|0
1622135400000|2021-05-27 17:10:00|569.96|563.96|569.4|563.4|569.99|563.99|569.4|563.4|0
1622135700000|2021-05-27 17:15:00|569.43|563.43|569.69|563.69|569.69|563.69|569.12|563.12|0
1622136000000|2021-05-27 17:20:00|569.87|563.87|570.7|564.7|570.92|564.92|569.86|563.86|0
1622136300000|2021-05-27 17:25:00|570.71|564.71|569.86|563.86|570.74|564.74|569.36|563.36|0
1622136600000|2021-05-27 17:30:00|569.89|563.89|571.44|565.44|571.44|565.44|569.85|563.85|0
1622136900000|2021-05-27 17:35:00|571.45|565.45|572.19|566.19|572.71|566.71|571.45|565.45|0
1622137200000|2021-05-27 17:40:00|572.28|566.28|571.26|565.26|572.35|566.35|571.14|565.14|0
1622137500000|2021-05-27 17:45:00|571.25|565.25|571.4|565.4|572.23|566.23|571.25|565.25|0
1622137800000|2021-05-27 17:50:00|571.35|565.35|571.37|565.37|571.72|565.72|570.9|564.9|0
1622138100000|2021-05-27 17:55:00|571.21|565.21|571.67|565.67|571.67|565.67|571.03|565.03|0
1622138400000|2021-05-27 18:00:00|571.69|565.69|570.13|564.13|572.23|566.23|570.08|564.08|0
1622138700000|2021-05-27 18:05:00|570.12|564.12|568.51|562.51|570.13|564.13|568.34|562.34|0
1622139000000|2021-05-27 18:10:00|568.42|562.42|567.35|561.35|568.42|562.42|566.44|560.44|0
1622139300000|2021-05-27 18:15:00|567.32|561.32|568.68|562.68|568.69|562.69|567.11|561.11|0
1622139600000|2021-05-27 18:20:00|568.59|562.59|570.19|564.19|570.35|564.35|568.56|562.56|0
1622139900000|2021-05-27 18:25:00|570.18|564.18|570.25|564.25|570.54|564.54|569.92|563.92|0
1622140200000|2021-05-27 18:30:00|570.1|564.1|569.8|563.8|570.17|564.17|569.73|563.73|0
1622140500000|2021-05-27 18:35:00|569.77|563.77|569.69|563.69|570.22|564.22|569.63|563.63|0
1622140800000|2021-05-27 18:40:00|569.78|563.78|569.76|563.76|569.86|563.86|569.59|563.59|0
1622141100000|2021-05-27 18:45:00|569.75|563.75|569.63|563.63|569.78|563.78|569|563|0
1622141400000|2021-05-27 18:50:00|569.64|563.64|570.22|564.22|570.27|564.27|569.55|563.55|0
1622141700000|2021-05-27 18:55:00|570.25|564.25|570.93|564.93|570.94|564.94|570.25|564.25|0
1622142000000|2021-05-27 19:00:00|570.86|564.86|569.93|563.93|570.87|564.87|569.25|563.25|0
1622142300000|2021-05-27 19:05:00|569.92|563.92|570.38|564.38|570.58|564.58|569.84|563.84|0
1622142600000|2021-05-27 19:10:00|570.36|564.36|571.4|565.4|571.43|565.43|570.23|564.23|0
1622142900000|2021-05-27 19:15:00|571.42|565.42|572.59|566.59|572.59|566.59|571.4|565.4|0
1622143200000|2021-05-27 19:20:00|572.58|566.58|571.91|565.91|572.62|566.62|571.33|565.33|0
1622143500000|2021-05-27 19:25:00|571.89|565.89|573.1|567.1|573.11|567.11|571.89|565.89|0
1622143800000|2021-05-27 19:30:00|573.09|567.09|572.14|566.14|573.24|567.24|571.95|565.95|0
1622144100000|2021-05-27 19:35:00|572.16|566.16|572.09|566.09|572.66|566.66|571.85|565.85|0
1622144400000|2021-05-27 19:40:00|572.04|566.04|572.01|566.01|572.1|566.1|571.45|565.45|0
1622144700000|2021-05-27 19:45:00|572.02|566.02|571.66|565.66|572.28|566.28|571.66|565.66|0
1622145000000|2021-05-27 19:50:00|572.31|566.31|574.98|568.98|574.98|568.98|572.31|566.31|0
1622145300000|2021-05-27 19:55:00|574.99|568.99|574.88|568.88|575.75|569.75|574.58|568.58|0
1622208600000|2021-05-28 13:30:00|580.45|574.45|584.98|578.98|585.27|579.27|580.34|574.34|0
1622208900000|2021-05-28 13:35:00|585.32|579.32|587.39|581.39|587.39|581.39|580.7|574.7|0
1622209200000|2021-05-28 13:40:00|587.26|581.26|584.73|578.73|590.69|584.69|584.73|578.73|0
1622209500000|2021-05-28 13:45:00|584.76|578.76|588.18|582.18|588.18|582.18|584.25|578.25|0
1622209800000|2021-05-28 13:50:00|588.15|582.15|589.93|583.93|591.76|585.76|587.82|581.82|0
1622210100000|2021-05-28 13:55:00|589.9|583.9|592.85|586.85|594.22|588.22|589.58|583.58|0
1622210400000|2021-05-28 14:00:00|592.86|586.86|600.35|594.35|602.32|596.32|592.6|586.6|0
1622210700000|2021-05-28 14:05:00|600.25|594.25|605.5|599.5|605.5|599.5|598.53|592.53|0
1622211000000|2021-05-28 14:10:00|605.52|599.52|601.5|595.5|605.82|599.82|600.65|594.65|0
1622211300000|2021-05-28 14:15:00|601.52|595.52|599.64|593.64|605.65|599.65|599.38|593.38|0
1622211600000|2021-05-28 14:20:00|599.8|593.8|596.48|590.48|600.32|594.32|596.48|590.48|0
1622211900000|2021-05-28 14:25:00|596.46|590.46|590.4|584.4|596.46|590.46|589.11|583.11|0
1622212200000|2021-05-28 14:30:00|590.41|584.41|592.99|586.99|594.21|588.21|589.88|583.88|0
1622212500000|2021-05-28 14:35:00|593.21|587.21|592.1|586.1|593.65|587.65|590.9|584.9|0
1622212800000|2021-05-28 14:40:00|591.91|585.91|591.07|585.07|592.5|586.5|590.75|584.75|0
1622213100000|2021-05-28 14:45:00|591.02|585.02|595.18|589.18|596.09|590.09|591.02|585.02|0
1622213400000|2021-05-28 14:50:00|595.17|589.17|595.33|589.33|596.59|590.59|592.96|586.96|0
1622213700000|2021-05-28 14:55:00|595.04|589.04|591.87|585.87|596.66|590.66|591.87|585.87|0
1622214000000|2021-05-28 15:00:00|591.51|585.51|595.03|589.03|595.57|589.57|591.48|585.48|0
1622214300000|2021-05-28 15:05:00|595.04|589.04|596.34|590.34|596.91|590.91|594.91|588.91|0
1622214600000|2021-05-28 15:10:00|596.4|590.4|599|593|599|593|595.98|589.98|0
1622214900000|2021-05-28 15:15:00|598.76|592.76|600.9|594.9|601.35|595.35|598.55|592.55|0
1622215200000|2021-05-28 15:20:00|600.99|594.99|599.24|593.24|601.28|595.28|598.88|592.88|0
1622215500000|2021-05-28 15:25:00|599.23|593.23|595.99|589.99|599.24|593.24|595.5|589.5|0
1622215800000|2021-05-28 15:30:00|596.11|590.11|600.1|594.1|600.1|594.1|596.03|590.03|0
1622216100000|2021-05-28 15:35:00|600.08|594.08|600.78|594.78|603.25|597.25|600.08|594.08|0
1622216400000|2021-05-28 15:40:00|600.79|594.79|601.98|595.98|602.03|596.03|599.8|593.8|0
1622216700000|2021-05-28 15:45:00|601.95|595.95|604.15|598.15|604.51|598.51|601.36|595.36|0
1622217000000|2021-05-28 15:50:00|604.28|598.28|606.47|600.47|607.42|601.42|603.13|597.13|0
1622217300000|2021-05-28 15:55:00|606.58|600.58|604.53|598.53|609.13|603.13|604.27|598.27|0
1622217600000|2021-05-28 16:00:00|604.51|598.51|602.94|596.94|606.79|600.79|602.94|596.94|0
1622217900000|2021-05-28 16:05:00|603.03|597.03|597|591|603.58|597.58|596.61|590.61|0
1622218200000|2021-05-28 16:10:00|597.01|591.01|597.34|591.34|599.36|593.36|596.02|590.02|0
1622218500000|2021-05-28 16:15:00|597.32|591.32|600.26|594.26|600.26|594.26|597.12|591.12|0
1622218800000|2021-05-28 16:20:00|600.19|594.19|595.65|589.65|600.2|594.2|594.81|588.81|0
1622219100000|2021-05-28 16:25:00|595.64|589.64|598.31|592.31|598.48|592.48|595.02|589.02|0
1622219400000|2021-05-28 16:30:00|598.33|592.33|599.6|593.6|599.8|593.8|597.69|591.69|0
1622219700000|2021-05-28 16:35:00|599.63|593.63|601.29|595.29|601.43|595.43|599.48|593.48|0
1622220000000|2021-05-28 16:40:00|601.57|595.57|603.93|597.93|603.93|597.93|601.35|595.35|0
1622220300000|2021-05-28 16:45:00|603.92|597.92|604.42|598.42|605.15|599.15|602.67|596.67|0
1622220600000|2021-05-28 16:50:00|604.38|598.38|604.82|598.82|605.36|599.36|603.8|597.8|0
1622220900000|2021-05-28 16:55:00|604.73|598.73|607.78|601.78|608.06|602.06|602.38|596.38|0
1622221200000|2021-05-28 17:00:00|607.77|601.77|606.23|600.23|608.19|602.19|605.22|599.22|0
1622221500000|2021-05-28 17:05:00|606.22|600.22|610.88|604.88|611.02|605.02|606.19|600.19|0
1622221800000|2021-05-28 17:10:00|610.72|604.72|610.61|604.61|611.61|605.61|609.39|603.39|0
1622222100000|2021-05-28 17:15:00|610.33|604.33|607.51|601.51|610.33|604.33|606.95|600.95|0
1622222400000|2021-05-28 17:20:00|607.52|601.52|607.7|601.7|608.36|602.36|607.35|601.35|0
1622222700000|2021-05-28 17:25:00|607.67|601.67|604.42|598.42|607.94|601.94|604.05|598.05|0
1622223000000|2021-05-28 17:30:00|604.51|598.51|604.3|598.3|606.25|600.25|603.91|597.91|0
1622223300000|2021-05-28 17:35:00|604.24|598.24|604.31|598.31|605.86|599.86|604.24|598.24|0
1622223600000|2021-05-28 17:40:00|604.3|598.3|604.14|598.14|605.04|599.04|603.62|597.62|0
1622223900000|2021-05-28 17:45:00|604.15|598.15|605.87|599.87|606.08|600.08|604.12|598.12|0
1622224200000|2021-05-28 17:50:00|605.88|599.88|605.16|599.16|606.11|600.11|605.16|599.16|0
1622224500000|2021-05-28 17:55:00|605.08|599.08|604.61|598.61|605.15|599.15|604.61|598.61|0
1622224800000|2021-05-28 18:00:00|604.77|598.77|605.88|599.88|605.89|599.89|604.22|598.22|0
1622225100000|2021-05-28 18:05:00|605.73|599.73|604.68|598.68|605.73|599.73|602.17|596.17|0
1622225400000|2021-05-28 18:10:00|604.52|598.52|602.3|596.3|605.02|599.02|601.95|595.95|0
1622225700000|2021-05-28 18:15:00|602.33|596.33|601.81|595.81|602.83|596.83|601.81|595.81|0
1622226000000|2021-05-28 18:20:00|601.64|595.64|604.69|598.69|605.53|599.53|601.07|595.07|0
1622226300000|2021-05-28 18:25:00|604.68|598.68|603.61|597.61|604.72|598.72|602.23|596.23|0
1622226600000|2021-05-28 18:30:00|603.54|597.54|602.82|596.82|605.44|599.44|602.82|596.82|0
1622226900000|2021-05-28 18:35:00|602.86|596.86|600.6|594.6|603.72|597.72|600.29|594.29|0
1622227200000|2021-05-28 18:40:00|600.57|594.57|601.1|595.1|602.1|596.1|600.53|594.53|0
1622227500000|2021-05-28 18:45:00|601.03|595.03|599.55|593.55|601.79|595.79|599.41|593.41|0
1622227800000|2021-05-28 18:50:00|599.18|593.18|599.86|593.86|600.01|594.01|598.27|592.27|0
1622228100000|2021-05-28 18:55:00|599.77|593.77|596.9|590.9|599.77|593.77|596.68|590.68|0
1622228400000|2021-05-28 19:00:00|596.89|590.89|596.6|590.6|598.32|592.32|596.55|590.55|0
1622228700000|2021-05-28 19:05:00|596.43|590.43|599.8|593.8|599.97|593.97|596.32|590.32|0
1622229000000|2021-05-28 19:10:00|599.83|593.83|597.17|591.17|600.41|594.41|596.47|590.47|0
1622229300000|2021-05-28 19:15:00|597.07|591.07|599.1|593.1|599.15|593.15|596.75|590.75|0
1622229600000|2021-05-28 19:20:00|598.91|592.91|599.88|593.88|600.04|594.04|598.85|592.85|0
1622229900000|2021-05-28 19:25:00|599.97|593.97|598.03|592.03|599.97|593.97|597.87|591.87|0
1622230200000|2021-05-28 19:30:00|598.01|592.01|596.72|590.72|598.05|592.05|596.71|590.71|0
1622230500000|2021-05-28 19:35:00|596.64|590.64|595.62|589.62|596.67|590.67|595.48|589.48|0
1622230800000|2021-05-28 19:40:00|595.79|589.79|593.52|587.52|596.73|590.73|593.51|587.51|0
1622231100000|2021-05-28 19:45:00|593.56|587.56|595.88|589.88|595.88|589.88|593.56|587.56|0
1622231400000|2021-05-28 19:50:00|596.3|590.3|596.57|590.57|597.44|591.44|594.52|588.52|0
1622231700000|2021-05-28 19:55:00|596.62|590.62|596.67|590.67|597.9|591.9|596.21|590.21|0
1622554200000|2021-06-01 13:30:00|601.42|595.42|602.12|596.12|602.98|596.98|600.38|594.38|0
1622554500000|2021-06-01 13:35:00|602.1|596.1|601.51|595.51|603.76|597.76|598.49|592.49|0
1622554800000|2021-06-01 13:40:00|601.66|595.66|608.75|602.75|608.75|602.75|601.66|595.66|0
1622555100000|2021-06-01 13:45:00|608.77|602.77|603.05|597.05|609.07|603.07|601.56|595.56|0
1622555400000|2021-06-01 13:50:00|603.03|597.03|597.14|591.14|604.62|598.62|597.14|591.14|0
1622555700000|2021-06-01 13:55:00|597.13|591.13|596.81|590.81|598.17|592.17|595.85|589.85|0
1622556000000|2021-06-01 14:00:00|596.93|590.93|592.57|586.57|597.53|591.53|592.57|586.57|0
1622556300000|2021-06-01 14:05:00|592.56|586.56|591.34|585.34|593.04|587.04|589.81|583.81|0
1622556600000|2021-06-01 14:10:00|591.36|585.36|585.35|579.35|591.39|585.39|585.13|579.13|0
1622556900000|2021-06-01 14:15:00|585.33|579.33|584.33|578.33|587.16|581.16|584.12|578.12|0
1622557200000|2021-06-01 14:20:00|584.34|578.34|585.02|579.02|585.17|579.17|581.85|575.85|0
1622557500000|2021-06-01 14:25:00|584.95|578.95|583.38|577.38|585.27|579.27|581.6|575.6|0
1622557800000|2021-06-01 14:30:00|583.53|577.53|586.41|580.41|587.56|581.56|583.51|577.51|0
1622558100000|2021-06-01 14:35:00|586.42|580.42|584.61|578.61|587.57|581.57|583.72|577.72|0
1622558400000|2021-06-01 14:40:00|584.6|578.6|585.58|579.58|586.13|580.13|583.76|577.76|0
1622558700000|2021-06-01 14:45:00|585.53|579.53|584.71|578.71|586.08|580.08|583.52|577.52|0
1622559000000|2021-06-01 14:50:00|584.63|578.63|586.76|580.76|586.76|580.76|584.23|578.23|0
1622559300000|2021-06-01 14:55:00|586.81|580.81|587.21|581.21|588.94|582.94|586.21|580.21|0
1622559600000|2021-06-01 15:00:00|587.24|581.24|586.59|580.59|588.74|582.74|586.49|580.49|0
1622559900000|2021-06-01 15:05:00|586.68|580.68|585.54|579.54|586.69|580.69|585.17|579.17|0
1622560200000|2021-06-01 15:10:00|585.55|579.55|586.77|580.77|586.88|580.88|584.98|578.98|0
1622560500000|2021-06-01 15:15:00|586.78|580.78|588.11|582.11|588.42|582.42|586.42|580.42|0
1622560800000|2021-06-01 15:20:00|588.09|582.09|587.58|581.58|588.74|582.74|586.84|580.84|0
1622561100000|2021-06-01 15:25:00|587.61|581.61|588.32|582.32|588.49|582.49|587.11|581.11|0
1622561400000|2021-06-01 15:30:00|588.38|582.38|586.84|580.84|588.55|582.55|586.72|580.72|0
1622561700000|2021-06-01 15:35:00|586.87|580.87|589.32|583.32|589.46|583.46|586.86|580.86|0
1622562000000|2021-06-01 15:40:00|589.33|583.33|589.46|583.46|589.52|583.52|588.87|582.87|0
1622562300000|2021-06-01 15:45:00|589.49|583.49|589.1|583.1|589.66|583.66|589.03|583.03|0
1622562600000|2021-06-01 15:50:00|589.09|583.09|590.48|584.48|590.51|584.51|589.07|583.07|0
1622562900000|2021-06-01 15:55:00|590.52|584.52|591.56|585.56|592.24|586.24|590.51|584.51|0
1622563200000|2021-06-01 16:00:00|591.55|585.55|592.69|586.69|592.69|586.69|590.91|584.91|0
1622563500000|2021-06-01 16:05:00|592.6|586.6|592.3|586.3|593.02|587.02|592.18|586.18|0
1622563800000|2021-06-01 16:10:00|592.27|586.27|592.55|586.55|592.68|586.68|591.38|585.38|0
1622564100000|2021-06-01 16:15:00|592.66|586.66|593.78|587.78|593.78|587.78|592.45|586.45|0
1622564400000|2021-06-01 16:20:00|593.87|587.87|593.2|587.2|594|588|592.94|586.94|0
1622564700000|2021-06-01 16:25:00|593.22|587.22|594.42|588.42|594.58|588.58|593.22|587.22|0
1622565000000|2021-06-01 16:30:00|594.41|588.41|594.16|588.16|594.41|588.41|593.79|587.79|0
1622565300000|2021-06-01 16:35:00|594.19|588.19|593.2|587.2|594.69|588.69|593.15|587.15|0
1622565600000|2021-06-01 16:40:00|593.19|587.19|593.66|587.66|594.05|588.05|593.19|587.19|0
1622565900000|2021-06-01 16:45:00|593.69|587.69|592.18|586.18|594.25|588.25|592.18|586.18|0
1622566200000|2021-06-01 16:50:00|592.09|586.09|591.47|585.47|592.14|586.14|590.66|584.66|0
1622566500000|2021-06-01 16:55:00|591.42|585.42|589.41|583.41|591.42|585.42|589.41|583.41|0
1622566800000|2021-06-01 17:00:00|589.28|583.28|588.64|582.64|589.74|583.74|588.64|582.64|0
1622567100000|2021-06-01 17:05:00|588.44|582.44|589.73|583.73|589.73|583.73|588.29|582.29|0
1622567400000|2021-06-01 17:10:00|589.72|583.72|590.49|584.49|590.88|584.88|589.56|583.56|0
1622567700000|2021-06-01 17:15:00|590.52|584.52|590.58|584.58|591.41|585.41|590.32|584.32|0
1622568000000|2021-06-01 17:20:00|590.49|584.49|590.04|584.04|590.64|584.64|589.19|583.19|0
1622568300000|2021-06-01 17:25:00|589.95|583.95|590.05|584.05|590.12|584.12|589.61|583.61|0
1622568600000|2021-06-01 17:30:00|589.95|583.95|589.39|583.39|590.89|584.89|589.37|583.37|0
1622568900000|2021-06-01 17:35:00|589.36|583.36|587.24|581.24|589.37|583.37|587.21|581.21|0
1622569200000|2021-06-01 17:40:00|587.33|581.33|589.23|583.23|589.23|583.23|587.21|581.21|0
1622569500000|2021-06-01 17:45:00|589.22|583.22|589.37|583.37|589.94|583.94|589.19|583.19|0
1622569800000|2021-06-01 17:50:00|589.33|583.33|588.74|582.74|589.36|583.36|588.74|582.74|0
1622570100000|2021-06-01 17:55:00|588.71|582.71|588.03|582.03|589.03|583.03|587.86|581.86|0
1622570400000|2021-06-01 18:00:00|588.09|582.09|586.07|580.07|588.37|582.37|585.89|579.89|0
1622570700000|2021-06-01 18:05:00|586.16|580.16|587.44|581.44|587.54|581.54|586.14|580.14|0
1622571000000|2021-06-01 18:10:00|587.38|581.38|587.7|581.7|588.2|582.2|587.37|581.37|0
1622571300000|2021-06-01 18:15:00|587.73|581.73|588.05|582.05|588.38|582.38|587.09|581.09|0
1622571600000|2021-06-01 18:20:00|588.06|582.06|588.31|582.31|588.84|582.84|587.95|581.95|0
1622571900000|2021-06-01 18:25:00|588.39|582.39|588.65|582.65|588.96|582.96|588.15|582.15|0
1622572200000|2021-06-01 18:30:00|588.67|582.67|587.51|581.51|589.11|583.11|587.51|581.51|0
1622572500000|2021-06-01 18:35:00|587.48|581.48|587.38|581.38|587.81|581.81|587.25|581.25|0
1622572800000|2021-06-01 18:40:00|587.4|581.4|587.35|581.35|587.82|581.82|587.07|581.07|0
1622573100000|2021-06-01 18:45:00|587.22|581.22|586.65|580.65|587.79|581.79|586.35|580.35|0
1622573400000|2021-06-01 18:50:00|586.62|580.62|585.38|579.38|586.67|580.67|584.67|578.67|0
1622573700000|2021-06-01 18:55:00|585.35|579.35|585.97|579.97|586.12|580.12|585.33|579.33|0
1622574000000|2021-06-01 19:00:00|585.98|579.98|586.84|580.84|586.9|580.9|585.81|579.81|0
1622574300000|2021-06-01 19:05:00|586.87|580.87|586.23|580.23|586.87|580.87|585.55|579.55|0
1622574600000|2021-06-01 19:10:00|586.24|580.24|585.79|579.79|586.39|580.39|585.33|579.33|0
1622574900000|2021-06-01 19:15:00|585.82|579.82|586.35|580.35|586.92|580.92|585.61|579.61|0
1622575200000|2021-06-01 19:20:00|586.36|580.36|586.23|580.23|586.36|580.36|585.87|579.87|0
1622575500000|2021-06-01 19:25:00|586|580|584.53|578.53|586|580|584.48|578.48|0
1622575800000|2021-06-01 19:30:00|584.51|578.51|584.5|578.5|584.71|578.71|584.34|578.34|0
1622576100000|2021-06-01 19:35:00|584.32|578.32|586.08|580.08|586.11|580.11|584.32|578.32|0
1622576400000|2021-06-01 19:40:00|585.92|579.92|584.62|578.62|586.13|580.13|584.62|578.62|0
1622576700000|2021-06-01 19:45:00|584.6|578.6|584.83|578.83|585.3|579.3|584.58|578.58|0
1622577000000|2021-06-01 19:50:00|584.84|578.84|585.09|579.09|585.09|579.09|583.9|577.9|0
1622577300000|2021-06-01 19:55:00|585.08|579.08|585.77|579.77|586.03|580.03|584.96|578.96|0
1622640600000|2021-06-02 13:30:00|596.93|590.93|595.89|589.89|597.83|591.83|594.57|588.57|0
1622640900000|2021-06-02 13:35:00|595.72|589.72|590.95|584.95|596.45|590.45|590.37|584.37|0
1622641200000|2021-06-02 13:40:00|590.76|584.76|598.78|592.78|599.33|593.33|589.91|583.91|0
1622641500000|2021-06-02 13:45:00|598.81|592.81|595.26|589.26|598.91|592.91|593.59|587.59|0
1622641800000|2021-06-02 13:50:00|595.74|589.74|594.35|588.35|595.81|589.81|592.14|586.14|0
1622642100000|2021-06-02 13:55:00|594.4|588.4|589.86|583.86|594.41|588.41|588.77|582.77|0
1622642400000|2021-06-02 14:00:00|589.68|583.68|589.15|583.15|589.68|583.68|587.24|581.24|0
1622642700000|2021-06-02 14:05:00|589.17|583.17|590.11|584.11|591.31|585.31|588.8|582.8|0
1622643000000|2021-06-02 14:10:00|590.1|584.1|589.58|583.58|591.01|585.01|588.6|582.6|0
1622643300000|2021-06-02 14:15:00|589.59|583.59|592.04|586.04|592.11|586.11|589.41|583.41|0
1622643600000|2021-06-02 14:20:00|592.25|586.25|592.55|586.55|592.96|586.96|591.33|585.33|0
1622643900000|2021-06-02 14:25:00|592.54|586.54|593.72|587.72|593.77|587.77|591.94|585.94|0
1622644200000|2021-06-02 14:30:00|593.71|587.71|595.14|589.14|597.15|591.15|593.71|587.71|0
1622644500000|2021-06-02 14:35:00|595.1|589.1|597.38|591.38|597.66|591.66|594.38|588.38|0
1622644800000|2021-06-02 14:40:00|597.56|591.56|600.91|594.91|600.99|594.99|597.56|591.56|0
1622645100000|2021-06-02 14:45:00|600.86|594.86|602.52|596.52|602.53|596.53|599.78|593.78|0
1622645400000|2021-06-02 14:50:00|602.55|596.55|601.97|595.97|602.93|596.93|600.27|594.27|0
1622645700000|2021-06-02 14:55:00|601.79|595.79|601.37|595.37|602.2|596.2|599.62|593.62|0
1622646000000|2021-06-02 15:00:00|601.39|595.39|600.1|594.1|601.73|595.73|599.21|593.21|0
1622646300000|2021-06-02 15:05:00|600.3|594.3|601.75|595.75|602.17|596.17|599.86|593.86|0
1622646600000|2021-06-02 15:10:00|601.76|595.76|602.19|596.19|602.19|596.19|600.42|594.42|0
1622646900000|2021-06-02 15:15:00|602.2|596.2|602.16|596.16|602.92|596.92|601.19|595.19|0
1622647200000|2021-06-02 15:20:00|602.26|596.26|603.95|597.95|603.96|597.96|602.25|596.25|0
1622647500000|2021-06-02 15:25:00|603.92|597.92|605.66|599.66|605.66|599.66|603.5|597.5|0
1622647800000|2021-06-02 15:30:00|605.69|599.69|607.71|601.71|607.71|601.71|605.12|599.12|0
1622648100000|2021-06-02 15:35:00|607.86|601.86|610.32|604.32|610.6|604.6|607.77|601.77|0
1622648400000|2021-06-02 15:40:00|610.34|604.34|613.08|607.08|613.68|607.68|610.34|604.34|0
1622648700000|2021-06-02 15:45:00|613.17|607.17|610.85|604.85|613.49|607.49|610.83|604.83|0
1622649000000|2021-06-02 15:50:00|611.21|605.21|613.86|607.86|613.95|607.95|610.85|604.85|0
1622649300000|2021-06-02 15:55:00|613.85|607.85|614.24|608.24|615.51|609.51|612.61|606.61|0
1622649600000|2021-06-02 16:00:00|614.28|608.28|609.06|603.06|614.48|608.48|608.83|602.83|0
1622649900000|2021-06-02 16:05:00|609.1|603.1|608.65|602.65|609.14|603.14|608.26|602.26|0
1622650200000|2021-06-02 16:10:00|608.66|602.66|612.3|606.3|612.89|606.89|608.66|602.66|0
1622650500000|2021-06-02 16:15:00|612.32|606.32|610.17|604.17|612.87|606.87|610.15|604.15|0
1622650800000|2021-06-02 16:20:00|610.35|604.35|610.01|604.01|610.51|604.51|609.64|603.64|0
1622651100000|2021-06-02 16:25:00|610.16|604.16|612.85|606.85|612.85|606.85|609.98|603.98|0
1622651400000|2021-06-02 16:30:00|612.94|606.94|607.73|601.73|613.93|607.93|607.58|601.58|0
1622651700000|2021-06-02 16:35:00|607.51|601.51|608.15|602.15|608.45|602.45|605.54|599.54|0
1622652000000|2021-06-02 16:40:00|608.24|602.24|608.3|602.3|608.54|602.54|607.2|601.2|0
1622652300000|2021-06-02 16:45:00|608.43|602.43|608.07|602.07|608.85|602.85|607.66|601.66|0
1622652600000|2021-06-02 16:50:00|608.21|602.21|609.21|603.21|609.99|603.99|608.21|602.21|0
1622652900000|2021-06-02 16:55:00|609.23|603.23|611.33|605.33|611.6|605.6|609.23|603.23|0
1622653200000|2021-06-02 17:00:00|611.42|605.42|610.79|604.79|611.61|605.61|610.4|604.4|0
1622653500000|2021-06-02 17:05:00|610.69|604.69|612.41|606.41|612.41|606.41|610.17|604.17|0
1622653800000|2021-06-02 17:10:00|612.42|606.42|610.22|604.22|612.71|606.71|610.02|604.02|0
1622654100000|2021-06-02 17:15:00|610.35|604.35|609.67|603.67|610.5|604.5|609.24|603.24|0
1622654400000|2021-06-02 17:20:00|609.98|603.98|604.58|598.58|609.98|603.98|604.5|598.5|0
1622654700000|2021-06-02 17:25:00|604.57|598.57|605.2|599.2|606.08|600.08|603.56|597.56|0
1622655000000|2021-06-02 17:30:00|605.23|599.23|607.2|601.2|607.22|601.22|604.95|598.95|0
1622655300000|2021-06-02 17:35:00|607.17|601.17|606.47|600.47|607.48|601.48|606.13|600.13|0
1622655600000|2021-06-02 17:40:00|606.37|600.37|605|599|606.37|600.37|604.3|598.3|0
1622655900000|2021-06-02 17:45:00|605.02|599.02|602.68|596.68|605.72|599.72|602.68|596.68|0
1622656200000|2021-06-02 17:50:00|602.69|596.69|603.96|597.96|604.13|598.13|602.63|596.63|0
1622656500000|2021-06-02 17:55:00|603.95|597.95|604.02|598.02|604.49|598.49|603.8|597.8|0
1622656800000|2021-06-02 18:00:00|604.08|598.08|604.72|598.72|605.62|599.62|604.02|598.02|0
1622657100000|2021-06-02 18:05:00|604.75|598.75|606.13|600.13|606.39|600.39|603.99|597.99|0
1622657400000|2021-06-02 18:10:00|606.19|600.19|604.82|598.82|606.34|600.34|604.36|598.36|0
1622657700000|2021-06-02 18:15:00|604.86|598.86|607.9|601.9|607.93|601.93|604.86|598.86|0
1622658000000|2021-06-02 18:20:00|607.99|601.99|609.45|603.45|609.45|603.45|607.68|601.68|0
1622658300000|2021-06-02 18:25:00|609.64|603.64|610.3|604.3|611.14|605.14|609.64|603.64|0
1622658600000|2021-06-02 18:30:00|610.23|604.23|611.56|605.56|611.59|605.59|610.21|604.21|0
1622658900000|2021-06-02 18:35:00|611.46|605.46|611.75|605.75|612.08|606.08|611.17|605.17|0
1622659200000|2021-06-02 18:40:00|611.74|605.74|612.51|606.51|612.51|606.51|611.37|605.37|0
1622659500000|2021-06-02 18:45:00|612.45|606.45|613.7|607.7|614.21|608.21|611.54|605.54|0
1622659800000|2021-06-02 18:50:00|613.33|607.33|612.7|606.7|613.34|607.34|611.58|605.58|0
1622660100000|2021-06-02 18:55:00|612.71|606.71|616.09|610.09|616.76|610.76|612.55|606.55|0
1622660400000|2021-06-02 19:00:00|616.08|610.08|616.76|610.76|618.88|612.88|615.89|609.89|0
1622660700000|2021-06-02 19:05:00|616.8|610.8|620.81|614.81|620.81|614.81|616.78|610.78|0
1622661000000|2021-06-02 19:10:00|620.85|614.85|622.88|616.88|622.88|616.88|619.9|613.9|0
1622661300000|2021-06-02 19:15:00|622.79|616.79|622.68|616.68|624.95|618.95|622.39|616.39|0
1622661600000|2021-06-02 19:20:00|622.65|616.65|619.78|613.78|623.26|617.26|619.6|613.6|0
1622661900000|2021-06-02 19:25:00|619.79|613.79|620.86|614.86|621.83|615.83|619.67|613.67|0
1622662200000|2021-06-02 19:30:00|620.87|614.87|624.14|618.14|624.83|618.83|620.87|614.87|0
1622662500000|2021-06-02 19:35:00|624.17|618.17|623.9|617.9|625.16|619.16|623.54|617.54|0
1622662800000|2021-06-02 19:40:00|624.05|618.05|622.01|616.01|624.05|618.05|621.69|615.69|0
1622663100000|2021-06-02 19:45:00|622|616|622.93|616.93|623.2|617.2|621.88|615.88|0
1622663400000|2021-06-02 19:50:00|623.18|617.18|624.02|618.02|624.74|618.74|622.92|616.92|0
1622663700000|2021-06-02 19:55:00|623.96|617.96|624.65|618.65|624.65|618.65|622.98|616.98|0
1622727000000|2021-06-03 13:30:00|653.91|647.91|660.76|654.76|661.24|655.24|653.11|647.11|0
1622727300000|2021-06-03 13:35:00|660.86|654.86|657.43|651.43|672.22|666.22|653.55|647.55|0
1622727600000|2021-06-03 13:40:00|657.01|651.01|639.72|633.72|664.08|658.08|639.04|633.04|0
1622727900000|2021-06-03 13:45:00|639.22|633.22|635.26|629.26|649.68|643.68|635.26|629.26|0
1622728200000|2021-06-03 13:50:00|635.54|629.54|641.06|635.06|641.09|635.09|631.84|625.84|0
1622728500000|2021-06-03 13:55:00|640.97|634.97|643.84|637.84|648.28|642.28|640.29|634.29|0
1622728800000|2021-06-03 14:00:00|643.83|637.83|649.84|643.84|649.87|643.87|641.05|635.05|0
1622729100000|2021-06-03 14:05:00|650.3|644.3|646.68|640.68|650.7|644.7|643.39|637.39|0
1622729400000|2021-06-03 14:10:00|646.86|640.86|651.48|645.48|651.82|645.82|646.86|640.86|0
1622729700000|2021-06-03 14:15:00|651.45|645.45|649.85|643.85|651.45|645.45|644.6|638.6|0
1622730000000|2021-06-03 14:20:00|650.28|644.28|654.44|648.44|657.16|651.16|650.27|644.27|0
1622730300000|2021-06-03 14:25:00|654.07|648.07|651.1|645.1|657.57|651.57|650.07|644.07|0
1622730600000|2021-06-03 14:30:00|651.09|645.09|655.84|649.84|656.72|650.72|648.97|642.97|0
1622730900000|2021-06-03 14:35:00|655.93|649.93|656.69|650.69|658.44|652.44|653.09|647.09|0
1622731200000|2021-06-03 14:40:00|656.6|650.6|653.69|647.69|657.4|651.4|652.51|646.51|0
1622731500000|2021-06-03 14:45:00|653.56|647.56|652.59|646.59|653.56|647.56|648.79|642.79|0
1622731800000|2021-06-03 14:50:00|652.68|646.68|652.43|646.43|654.43|648.43|651.65|645.65|0
1622732100000|2021-06-03 14:55:00|652.39|646.39|653.53|647.53|655.78|649.78|651.29|645.29|0
1622732400000|2021-06-03 15:00:00|653.56|647.56|646.65|640.65|654.37|648.37|646.65|640.65|0
1622732700000|2021-06-03 15:05:00|646.4|640.4|650.74|644.74|651.01|645.01|645.97|639.97|0
1622733000000|2021-06-03 15:10:00|650.64|644.64|652.09|646.09|652.34|646.34|648.92|642.92|0
1622733300000|2021-06-03 15:15:00|652.28|646.28|634.83|628.83|652.46|646.46|634.83|628.83|0
1622733600000|2021-06-03 15:20:00|634.64|628.64|636.65|630.65|638.47|632.47|631.59|625.59|0
1622733900000|2021-06-03 15:25:00|636.74|630.74|638.64|632.64|639.57|633.57|635.48|629.48|0
1622734200000|2021-06-03 15:30:00|638.65|632.65|634.37|628.37|638.68|632.68|634.37|628.37|0
1622734500000|2021-06-03 15:35:00|634.64|628.64|634.15|628.15|635.75|629.75|633.48|627.48|0
1622734800000|2021-06-03 15:40:00|634.33|628.33|629.01|623.01|635.34|629.34|629.01|623.01|0
1622735100000|2021-06-03 15:45:00|628.98|622.98|626.16|620.16|629.5|623.5|626.16|620.16|0
1622735400000|2021-06-03 15:50:00|626.19|620.19|626.43|620.43|626.73|620.73|622.72|616.72|0
1622735700000|2021-06-03 15:55:00|626.24|620.24|633.69|627.69|633.69|627.69|626.24|620.24|0
1622736000000|2021-06-03 16:00:00|633.61|627.61|631.41|625.41|634.48|628.48|631.01|625.01|0
1622736300000|2021-06-03 16:05:00|631.77|625.77|634.41|628.41|634.85|628.85|631.07|625.07|0
1622736600000|2021-06-03 16:10:00|634.43|628.43|638.52|632.52|639.07|633.07|633.52|627.52|0
1622736900000|2021-06-03 16:15:00|638.45|632.45|638.14|632.14|639.34|633.34|636.35|630.35|0
1622737200000|2021-06-03 16:20:00|637.98|631.98|629.52|623.52|637.98|631.98|629.52|623.52|0
1622737500000|2021-06-03 16:25:00|629.59|623.59|630.12|624.12|631.52|625.52|629.45|623.45|0
1622737800000|2021-06-03 16:30:00|630.11|624.11|631.98|625.98|632.1|626.1|628.55|622.55|0
1622738100000|2021-06-03 16:35:00|631.79|625.79|633.3|627.3|633.48|627.48|630.29|624.29|0
1622738400000|2021-06-03 16:40:00|633.29|627.29|632.37|626.37|633.9|627.9|631.93|625.93|0
1622738700000|2021-06-03 16:45:00|632.42|626.42|631.7|625.7|633.04|627.04|630.15|624.15|0
1622739000000|2021-06-03 16:50:00|631.69|625.69|629.97|623.97|631.74|625.74|629.73|623.73|0
1622739300000|2021-06-03 16:55:00|630|624|634.48|628.48|634.54|628.54|629.96|623.96|0
1622739600000|2021-06-03 17:00:00|634.47|628.47|634.81|628.81|635.48|629.48|633.68|627.68|0
1622739900000|2021-06-03 17:05:00|634.08|628.08|631.04|625.04|634.08|628.08|629.1|623.1|0
1622740200000|2021-06-03 17:10:00|631.11|625.11|630.37|624.37|632.01|626.01|630.36|624.36|0
1622740500000|2021-06-03 17:15:00|630.36|624.36|632.36|626.36|632.58|626.58|629.76|623.76|0
1622740800000|2021-06-03 17:20:00|632.18|626.18|632.81|626.81|632.9|626.9|630.33|624.33|0
1622741100000|2021-06-03 17:25:00|632.76|626.76|635.28|629.28|635.57|629.57|632.76|626.76|0
1622741400000|2021-06-03 17:30:00|635.29|629.29|632.47|626.47|636.03|630.03|632|626|0
1622741700000|2021-06-03 17:35:00|632.6|626.6|636.28|630.28|636.28|630.28|632.6|626.6|0
1622742000000|2021-06-03 17:40:00|636.27|630.27|636.15|630.15|638.1|632.1|635.14|629.14|0
1622742300000|2021-06-03 17:45:00|636.24|630.24|636.58|630.58|638.31|632.31|635.98|629.98|0
1622742600000|2021-06-03 17:50:00|636.43|630.43|636.02|630.02|637.08|631.08|635.58|629.58|0
1622742900000|2021-06-03 17:55:00|636.08|630.08|637.17|631.17|637.17|631.17|635.84|629.84|0
1622743200000|2021-06-03 18:00:00|637.2|631.2|636.29|630.29|638.19|632.19|635.78|629.78|0
1622743500000|2021-06-03 18:05:00|636.3|630.3|631.37|625.37|636.88|630.88|630.83|624.83|0
1622743800000|2021-06-03 18:10:00|631.59|625.59|632.41|626.41|632.96|626.96|630.74|624.74|0
1622744100000|2021-06-03 18:15:00|632.32|626.32|629.35|623.35|632.54|626.54|627.77|621.77|0
1622744400000|2021-06-03 18:20:00|629.32|623.32|623.94|617.94|629.32|623.32|623.82|617.82|0
1622744700000|2021-06-03 18:25:00|623.85|617.85|625.42|619.42|626.42|620.42|623.26|617.26|0
1622745000000|2021-06-03 18:30:00|625.4|619.4|625.46|619.46|626.16|620.16|624.48|618.48|0
1622745300000|2021-06-03 18:35:00|625.44|619.44|621.95|615.95|626.12|620.12|621.95|615.95|0
1622745600000|2021-06-03 18:40:00|622.01|616.01|623.32|617.32|623.4|617.4|621.15|615.15|0
1622745900000|2021-06-03 18:45:00|623.31|617.31|624.74|618.74|624.93|618.93|621.43|615.43|0
1622746200000|2021-06-03 18:50:00|624.84|618.84|625.45|619.45|625.45|619.45|624.25|618.25|0
1622746500000|2021-06-03 18:55:00|625.48|619.48|625.36|619.36|626.87|620.87|624.33|618.33|0
1622746800000|2021-06-03 19:00:00|625.34|619.34|626.44|620.44|627.63|621.63|625.34|619.34|0
1622747100000|2021-06-03 19:05:00|626.43|620.43|628.71|622.71|629.29|623.29|626.43|620.43|0
1622747400000|2021-06-03 19:10:00|628.67|622.67|630.47|624.47|631|625|628.5|622.5|0
1622747700000|2021-06-03 19:15:00|630.16|624.16|628.44|622.44|630.65|624.65|628.44|622.44|0
1622748000000|2021-06-03 19:20:00|628.17|622.17|626.65|620.65|628.75|622.75|626.14|620.14|0
1622748300000|2021-06-03 19:25:00|626.83|620.83|625.95|619.95|626.94|620.94|625.57|619.57|0
1622748600000|2021-06-03 19:30:00|625.91|619.91|627.17|621.17|628.01|622.01|625.91|619.91|0
1622748900000|2021-06-03 19:35:00|627.16|621.16|627.18|621.18|627.57|621.57|626.02|620.02|0
1622749200000|2021-06-03 19:40:00|627.06|621.06|625.51|619.51|627.06|621.06|625.4|619.4|0
1622749500000|2021-06-03 19:45:00|625.52|619.52|624.09|618.09|625.56|619.56|624.02|618.02|0
1622749800000|2021-06-03 19:50:00|624.27|618.27|624.48|618.48|625.02|619.02|624.07|618.07|0
1622750100000|2021-06-03 19:55:00|624.51|618.51|625.56|619.56|626.48|620.48|624.1|618.1|0
1622813400000|2021-06-04 13:30:00|635.09|629.09|637.77|631.77|638.24|632.24|633.92|627.92|0
1622813700000|2021-06-04 13:35:00|638.25|632.25|630.5|624.5|640.17|634.17|629.33|623.33|0
1622814000000|2021-06-04 13:40:00|630.99|624.99|630|624|634.49|628.49|628.49|622.49|0
1622814300000|2021-06-04 13:45:00|629.77|623.77|623.82|617.82|632.42|626.42|623.82|617.82|0
1622814600000|2021-06-04 13:50:00|623.73|617.73|622.05|616.05|626.7|620.7|621.48|615.48|0
1622814900000|2021-06-04 13:55:00|621.96|615.96|619.04|613.04|622.4|616.4|616.8|610.8|0
1622815200000|2021-06-04 14:00:00|619.03|613.03|619.58|613.58|623.12|617.12|618.1|612.1|0
1622815500000|2021-06-04 14:05:00|619.57|613.57|613.64|607.64|620.23|614.23|613.32|607.32|0
1622815800000|2021-06-04 14:10:00|613.69|607.69|609.43|603.43|614.46|608.46|608.82|602.82|0
1622816100000|2021-06-04 14:15:00|609.39|603.39|610.04|604.04|612.14|606.14|609.21|603.21|0
1622816400000|2021-06-04 14:20:00|609.99|603.99|615.03|609.03|615.03|609.03|609.75|603.75|0
1622816700000|2021-06-04 14:25:00|615.06|609.06|615.09|609.09|615.64|609.64|612.28|606.28|0
1622817000000|2021-06-04 14:30:00|615.44|609.44|614.63|608.63|616.93|610.93|614.26|608.26|0
1622817300000|2021-06-04 14:35:00|614.74|608.74|615.15|609.15|616.03|610.03|613.85|607.85|0
1622817600000|2021-06-04 14:40:00|615.14|609.14|614.4|608.4|616.18|610.18|614.22|608.22|0
1622817900000|2021-06-04 14:45:00|614.37|608.37|614.08|608.08|614.47|608.47|612.65|606.65|0
1622818200000|2021-06-04 14:50:00|614.02|608.02|613.41|607.41|614.22|608.22|613.4|607.4|0
1622818500000|2021-06-04 14:55:00|613.44|607.44|614.43|608.43|615|609|613.4|607.4|0
1622818800000|2021-06-04 15:00:00|614.44|608.44|611.62|605.62|614.46|608.46|611.26|605.26|0
1622819100000|2021-06-04 15:05:00|611.64|605.64|613.54|607.54|613.62|607.62|611.47|605.47|0
1622819400000|2021-06-04 15:10:00|613.51|607.51|612.63|606.63|613.84|607.84|612.35|606.35|0
1622819700000|2021-06-04 15:15:00|612.6|606.6|611.94|605.94|612.84|606.84|611.31|605.31|0
1622820000000|2021-06-04 15:20:00|611.95|605.95|615.23|609.23|615.49|609.49|611.94|605.94|0
1622820300000|2021-06-04 15:25:00|615.22|609.22|616.68|610.68|616.92|610.92|615.22|609.22|0
1622820600000|2021-06-04 15:30:00|616.65|610.65|618.17|612.17|618.42|612.42|616.25|610.25|0
1622820900000|2021-06-04 15:35:00|618.26|612.26|617.77|611.77|618.38|612.38|616.48|610.48|0
1622821200000|2021-06-04 15:40:00|617.7|611.7|617.46|611.46|618.12|612.12|617.13|611.13|0
1622821500000|2021-06-04 15:45:00|617.37|611.37|616.43|610.43|617.66|611.66|616.23|610.23|0
1622821800000|2021-06-04 15:50:00|616.4|610.4|616.26|610.26|616.67|610.67|615.3|609.3|0
1622822100000|2021-06-04 15:55:00|616.24|610.24|615.42|609.42|617.03|611.03|615.39|609.39|0
1622822400000|2021-06-04 16:00:00|615.46|609.46|614.45|608.45|615.54|609.54|614.14|608.14|0
1622822700000|2021-06-04 16:05:00|614.48|608.48|612.94|606.94|614.49|608.49|612.8|606.8|0
1622823000000|2021-06-04 16:10:00|612.93|606.93|613.92|607.92|614.01|608.01|612.8|606.8|0
1622823300000|2021-06-04 16:15:00|613.91|607.91|614.16|608.16|614.33|608.33|613.75|607.75|0
1622823600000|2021-06-04 16:20:00|614.15|608.15|612.44|606.44|614.19|608.19|612.22|606.22|0
1622823900000|2021-06-04 16:25:00|612.42|606.42|612.6|606.6|613.14|607.14|612.42|606.42|0
1622824200000|2021-06-04 16:30:00|612.61|606.61|611.42|605.42|612.61|606.61|611.26|605.26|0
1622824500000|2021-06-04 16:35:00|611.35|605.35|610.63|604.63|611.45|605.45|610.57|604.57|0
1622824800000|2021-06-04 16:40:00|610.64|604.64|608.39|602.39|610.65|604.65|607.46|601.46|0
1622825100000|2021-06-04 16:45:00|608.21|602.21|606.72|600.72|608.51|602.51|606.72|600.72|0
1622825400000|2021-06-04 16:50:00|606.44|600.44|606.33|600.33|607.11|601.11|605.52|599.52|0
1622825700000|2021-06-04 16:55:00|606.24|600.24|608.1|602.1|608.43|602.43|606.24|600.24|0
1622826000000|2021-06-04 17:00:00|607.92|601.92|608.31|602.31|608.44|602.44|607.49|601.49|0
1622826300000|2021-06-04 17:05:00|608.34|602.34|608.28|602.28|608.58|602.58|607.72|601.72|0
1622826600000|2021-06-04 17:10:00|608.3|602.3|609.34|603.34|609.88|603.88|608.3|602.3|0
1622826900000|2021-06-04 17:15:00|609.31|603.31|609.89|603.89|609.96|603.96|608.94|602.94|0
1622827200000|2021-06-04 17:20:00|609.9|603.9|609.6|603.6|610.55|604.55|609.6|603.6|0
1622827500000|2021-06-04 17:25:00|609.79|603.79|610.3|604.3|610.51|604.51|609.64|603.64|0
1622827800000|2021-06-04 17:30:00|610.28|604.28|609|603|610.28|604.28|609|603|0
1622828100000|2021-06-04 17:35:00|608.86|602.86|608.64|602.64|610.11|604.11|608.49|602.49|0
1622828400000|2021-06-04 17:40:00|608.68|602.68|609.55|603.55|609.64|603.64|608.67|602.67|0
1622828700000|2021-06-04 17:45:00|609.54|603.54|609.76|603.76|610.38|604.38|609.35|603.35|0
1622829000000|2021-06-04 17:50:00|609.7|603.7|610.06|604.06|610.09|604.09|609.59|603.59|0
1622829300000|2021-06-04 17:55:00|610.11|604.11|611.72|605.72|612.15|606.15|609.94|603.94|0
1622829600000|2021-06-04 18:00:00|611.76|605.76|609.6|603.6|612.1|606.1|609.22|603.22|0
1622829900000|2021-06-04 18:05:00|609.56|603.56|609.97|603.97|610.02|604.02|609.5|603.5|0
1622830200000|2021-06-04 18:10:00|609.99|603.99|610.3|604.3|610.87|604.87|609.99|603.99|0
1622830500000|2021-06-04 18:15:00|610.27|604.27|609.53|603.53|610.36|604.36|609|603|0
1622830800000|2021-06-04 18:20:00|609.48|603.48|609.53|603.53|610.06|604.06|609.41|603.41|0
1622831100000|2021-06-04 18:25:00|609.54|603.54|608.68|602.68|609.74|603.74|608.46|602.46|0
1622831400000|2021-06-04 18:30:00|608.74|602.74|607.64|601.64|609.09|603.09|607.6|601.6|0
1622831700000|2021-06-04 18:35:00|607.66|601.66|607.64|601.64|608.52|602.52|607.53|601.53|0
1622832000000|2021-06-04 18:40:00|607.67|601.67|607.48|601.48|607.67|601.67|606.96|600.96|0
1622832300000|2021-06-04 18:45:00|607.39|601.39|608.24|602.24|608.41|602.41|607.39|601.39|0
1622832600000|2021-06-04 18:50:00|608.27|602.27|607.78|601.78|608.44|602.44|607.65|601.65|0
1622832900000|2021-06-04 18:55:00|607.82|601.82|608.01|602.01|608.02|602.02|607.61|601.61|0
1622833200000|2021-06-04 19:00:00|608.09|602.09|607.54|601.54|609.56|603.56|607.43|601.43|0
1622833500000|2021-06-04 19:05:00|607.51|601.51|606.96|600.96|607.53|601.53|606.61|600.61|0
1622833800000|2021-06-04 19:10:00|606.95|600.95|606.01|600.01|607.23|601.23|605.89|599.89|0
1622834100000|2021-06-04 19:15:00|606.02|600.02|605.23|599.23|606.02|600.02|604.66|598.66|0
1622834400000|2021-06-04 19:20:00|605.26|599.26|606.61|600.61|606.61|600.61|605.25|599.25|0
1622834700000|2021-06-04 19:25:00|606.79|600.79|606.31|600.31|607.82|601.82|606.31|600.31|0
1622835000000|2021-06-04 19:30:00|606.28|600.28|606.51|600.51|606.64|600.64|605.97|599.97|0
1622835300000|2021-06-04 19:35:00|606.49|600.49|606.4|600.4|606.66|600.66|605.95|599.95|0
1622835600000|2021-06-04 19:40:00|606.39|600.39|605.35|599.35|606.64|600.64|605.3|599.3|0
1622835900000|2021-06-04 19:45:00|605.36|599.36|603.85|597.85|605.36|599.36|603.83|597.83|0
1622836200000|2021-06-04 19:50:00|603.92|597.92|604.5|598.5|605.09|599.09|603.92|597.92|0
1622836500000|2021-06-04 19:55:00|604.59|598.59|605.12|599.12|605.49|599.49|604.53|598.53|0
1623072600000|2021-06-07 13:30:00|610.4|604.4|603.68|597.68|610.4|604.4|603.03|597.03|0
1623072900000|2021-06-07 13:35:00|603.91|597.91|603.88|597.88|606.31|600.31|602.84|596.84|0
1623073200000|2021-06-07 13:40:00|604.74|598.74|614.03|608.03|614.03|608.03|604.74|598.74|0
1623073500000|2021-06-07 13:45:00|615.27|609.27|623.1|617.1|623.1|617.1|615.17|609.17|0
1623073800000|2021-06-07 13:50:00|623|617|618.78|612.78|625.69|619.69|618.66|612.66|0
1623074100000|2021-06-07 13:55:00|619.23|613.23|623.27|617.27|625.01|619.01|618.96|612.96|0
1623074400000|2021-06-07 14:00:00|623.33|617.33|623.79|617.79|625.36|619.36|620.65|614.65|0
1623074700000|2021-06-07 14:05:00|623.78|617.78|626.48|620.48|626.56|620.56|623.17|617.17|0
1623075000000|2021-06-07 14:10:00|626.66|620.66|624.59|618.59|626.79|620.79|622.48|616.48|0
1623075300000|2021-06-07 14:15:00|624.47|618.47|621.39|615.39|624.54|618.54|621.39|615.39|0
1623075600000|2021-06-07 14:20:00|621.21|615.21|623.84|617.84|624.11|618.11|620.9|614.9|0
1623075900000|2021-06-07 14:25:00|623.85|617.85|625.92|619.92|625.93|619.93|621.74|615.74|0
1623076200000|2021-06-07 14:30:00|625.93|619.93|627.35|621.35|627.72|621.72|625.93|619.93|0
1623076500000|2021-06-07 14:35:00|627.72|621.72|627.86|621.86|628.75|622.75|626.24|620.24|0
1623076800000|2021-06-07 14:40:00|627.78|621.78|628.22|622.22|629.72|623.72|627.49|621.49|0
1623077100000|2021-06-07 14:45:00|628.21|622.21|628.01|622.01|628.93|622.93|627.1|621.1|0
1623077400000|2021-06-07 14:50:00|628.79|622.79|628.21|622.21|630.48|624.48|627.5|621.5|0
1623077700000|2021-06-07 14:55:00|628.44|622.44|631.49|625.49|631.92|625.92|627.57|621.57|0
1623078000000|2021-06-07 15:00:00|631.5|625.5|632.6|626.6|633.18|627.18|630.48|624.48|0
1623078300000|2021-06-07 15:05:00|632.56|626.56|635.11|629.11|635.41|629.41|632.32|626.32|0
1623078600000|2021-06-07 15:10:00|635.12|629.12|632.9|626.9|635.22|629.22|632.42|626.42|0
1623078900000|2021-06-07 15:15:00|632.93|626.93|632.58|626.58|632.96|626.96|631.22|625.22|0
1623079200000|2021-06-07 15:20:00|632.57|626.57|632.07|626.07|633.62|627.62|631.07|625.07|0
1623079500000|2021-06-07 15:25:00|632.06|626.06|630.82|624.82|632.06|626.06|629.98|623.98|0
1623079800000|2021-06-07 15:30:00|630.66|624.66|632.7|626.7|632.84|626.84|630.66|624.66|0
1623080100000|2021-06-07 15:35:00|632.84|626.84|633.63|627.63|633.99|627.99|632.47|626.47|0
1623080400000|2021-06-07 15:40:00|633.69|627.69|634.83|628.83|635.43|629.43|633.22|627.22|0
1623080700000|2021-06-07 15:45:00|634.85|628.85|636.34|630.34|636.7|630.7|634.8|628.8|0
1623081000000|2021-06-07 15:50:00|636.4|630.4|636.19|630.19|636.88|630.88|635.69|629.69|0
1623081300000|2021-06-07 15:55:00|636.22|630.22|634.23|628.23|636.41|630.41|634.23|628.23|0
1623081600000|2021-06-07 16:00:00|634.53|628.53|635.63|629.63|635.74|629.74|634.48|628.48|0
1623081900000|2021-06-07 16:05:00|635.65|629.65|635.89|629.89|637.22|631.22|635.59|629.59|0
1623082200000|2021-06-07 16:10:00|635.98|629.98|636.7|630.7|637.19|631.19|635.98|629.98|0
1623082500000|2021-06-07 16:15:00|636.48|630.48|637.66|631.66|637.96|631.96|636.48|630.48|0
1623082800000|2021-06-07 16:20:00|637.7|631.7|637.11|631.11|637.87|631.87|636.85|630.85|0
1623083100000|2021-06-07 16:25:00|637.14|631.14|635.92|629.92|637.85|631.85|635.76|629.76|0
1623083400000|2021-06-07 16:30:00|635.93|629.93|635.17|629.17|635.93|629.93|634.04|628.04|0
1623083700000|2021-06-07 16:35:00|635.16|629.16|636.03|630.03|636.03|630.03|635.16|629.16|0
1623084000000|2021-06-07 16:40:00|636.02|630.02|637.38|631.38|638.15|632.15|636.02|630.02|0
1623084300000|2021-06-07 16:45:00|637.48|631.48|637.68|631.68|638.31|632.31|637.28|631.28|0
1623084600000|2021-06-07 16:50:00|637.71|631.71|637.88|631.88|638.87|632.87|637.71|631.71|0
1623084900000|2021-06-07 16:55:00|637.91|631.91|638.3|632.3|638.93|632.93|637.91|631.91|0
1623085200000|2021-06-07 17:00:00|638.31|632.31|637.33|631.33|638.59|632.59|637.22|631.22|0
1623085500000|2021-06-07 17:05:00|637.43|631.43|634.68|628.68|637.79|631.79|634.68|628.68|0
1623085800000|2021-06-07 17:10:00|634.77|628.77|632.5|626.5|634.85|628.85|632.25|626.25|0
1623086100000|2021-06-07 17:15:00|632.79|626.79|635.25|629.25|635.35|629.35|632.57|626.57|0
1623086400000|2021-06-07 17:20:00|635.34|629.34|633.54|627.54|635.76|629.76|633.54|627.54|0
1623086700000|2021-06-07 17:25:00|633.45|627.45|633.62|627.62|634.11|628.11|633.08|627.08|0
1623087000000|2021-06-07 17:30:00|633.64|627.64|634.58|628.58|634.6|628.6|633.11|627.11|0
1623087300000|2021-06-07 17:35:00|634.56|628.56|634.83|628.83|635.63|629.63|634.56|628.56|0
1623087600000|2021-06-07 17:40:00|634.84|628.84|635.53|629.53|635.53|629.53|634.6|628.6|0
1623087900000|2021-06-07 17:45:00|635.68|629.68|636.06|630.06|636.31|630.31|635.33|629.33|0
1623088200000|2021-06-07 17:50:00|636.07|630.07|635.71|629.71|636.68|630.68|635.71|629.71|0
1623088500000|2021-06-07 17:55:00|635.38|629.38|630.49|624.49|635.38|629.38|630.49|624.49|0
1623088800000|2021-06-07 18:00:00|630.33|624.33|630.24|624.24|631.17|625.17|629.53|623.53|0
1623089100000|2021-06-07 18:05:00|630.28|624.28|628.99|622.99|630.98|624.98|628.35|622.35|0
1623089400000|2021-06-07 18:10:00|629.05|623.05|631.96|625.96|632.24|626.24|629.05|623.05|0
1623089700000|2021-06-07 18:15:00|632.14|626.14|630.45|624.45|632.33|626.33|630.34|624.34|0
1623090000000|2021-06-07 18:20:00|630.44|624.44|631.52|625.52|631.99|625.99|630.36|624.36|0
1623090300000|2021-06-07 18:25:00|631.48|625.48|632.1|626.1|632.53|626.53|631.13|625.13|0
1623090600000|2021-06-07 18:30:00|631.8|625.8|633.05|627.05|633.08|627.08|631.79|625.79|0
1623090900000|2021-06-07 18:35:00|633.06|627.06|633.05|627.05|633.45|627.45|632.55|626.55|0
1623091200000|2021-06-07 18:40:00|633.07|627.07|633.26|627.26|633.42|627.42|632.72|626.72|0
1623091500000|2021-06-07 18:45:00|633.29|627.29|630.98|624.98|633.31|627.31|630.76|624.76|0
1623091800000|2021-06-07 18:50:00|630.94|624.94|630.82|624.82|631.14|625.14|630.47|624.47|0
1623092100000|2021-06-07 18:55:00|630.79|624.79|629.71|623.71|631.02|625.02|629.65|623.65|0
1623092400000|2021-06-07 19:00:00|629.7|623.7|630.06|624.06|630.62|624.62|629.69|623.69|0
1623092700000|2021-06-07 19:05:00|630.07|624.07|630.62|624.62|630.71|624.71|629.98|623.98|0
1623093000000|2021-06-07 19:10:00|630.58|624.58|630.66|624.66|630.9|624.9|630.22|624.22|0
1623093300000|2021-06-07 19:15:00|630.57|624.57|633.26|627.26|633.76|627.76|630.37|624.37|0
1623093600000|2021-06-07 19:20:00|633.38|627.38|635.46|629.46|635.56|629.56|633.29|627.29|0
1623093900000|2021-06-07 19:25:00|635.48|629.48|634.01|628.01|635.49|629.49|633.99|627.99|0
1623094200000|2021-06-07 19:30:00|634.26|628.26|634.07|628.07|634.98|628.98|634.07|628.07|0
1623094500000|2021-06-07 19:35:00|634.03|628.03|633.22|627.22|634.03|628.03|632.46|626.46|0
1623094800000|2021-06-07 19:40:00|633.28|627.28|633.32|627.32|634.07|628.07|633.09|627.09|0
1623095100000|2021-06-07 19:45:00|633.42|627.42|632.62|626.62|633.42|627.42|632.45|626.45|0
1623095400000|2021-06-07 19:50:00|632.67|626.67|633.74|627.74|633.78|627.78|632.67|626.67|0
1623095700000|2021-06-07 19:55:00|633.75|627.75|634|628|634.2|628.2|633.35|627.35|0
1623159000000|2021-06-08 13:30:00|637.72|631.72|636.42|630.42|638.77|632.77|635.4|629.4|0
1623159300000|2021-06-08 13:35:00|636.43|630.43|636.08|630.08|637.24|631.24|633.59|627.59|0
1623159600000|2021-06-08 13:40:00|636.03|630.03|636.68|630.68|637|631|632.87|626.87|0
1623159900000|2021-06-08 13:45:00|636.69|630.69|634.63|628.63|637.79|631.79|632.87|626.87|0
1623160200000|2021-06-08 13:50:00|634.66|628.66|628.04|622.04|634.66|628.66|626.04|620.04|0
1623160500000|2021-06-08 13:55:00|628.13|622.13|631.58|625.58|631.58|625.58|627.37|621.37|0
1623160800000|2021-06-08 14:00:00|631.62|625.62|631.39|625.39|633.97|627.97|631.08|625.08|0
1623161100000|2021-06-08 14:05:00|631.38|625.38|629.75|623.75|631.93|625.93|629.5|623.5|0
1623161400000|2021-06-08 14:10:00|629.61|623.61|633.61|627.61|633.69|627.69|629.3|623.3|0
1623161700000|2021-06-08 14:15:00|633.85|627.85|636.92|630.92|637.01|631.01|633.41|627.41|0
1623162000000|2021-06-08 14:20:00|636.95|630.95|636.26|630.26|638.18|632.18|635.83|629.83|0
1623162300000|2021-06-08 14:25:00|636.29|630.29|638.66|632.66|638.67|632.67|635.77|629.77|0
1623162600000|2021-06-08 14:30:00|638.47|632.47|639.5|633.5|639.9|633.9|637.37|631.37|0
1623162900000|2021-06-08 14:35:00|639.38|633.38|637|631|639.51|633.51|636.93|630.93|0
1623163200000|2021-06-08 14:40:00|636.83|630.83|636.58|630.58|638.47|632.47|635.69|629.69|0
1623163500000|2021-06-08 14:45:00|636.6|630.6|639.66|633.66|640.02|634.02|636.6|630.6|0
1623163800000|2021-06-08 14:50:00|639.64|633.64|638.04|632.04|642.05|636.05|637.3|631.3|0
1623164100000|2021-06-08 14:55:00|637.95|631.95|636.8|630.8|638.16|632.16|636.41|630.41|0
1623164400000|2021-06-08 15:00:00|636.7|630.7|634.1|628.1|636.94|630.94|634.1|628.1|0
1623164700000|2021-06-08 15:05:00|634.11|628.11|633.3|627.3|634.11|628.11|632.36|626.36|0
1623165000000|2021-06-08 15:10:00|633.45|627.45|624.78|618.78|633.78|627.78|624.78|618.78|0
1623165300000|2021-06-08 15:15:00|624.77|618.77|623.33|617.33|626.55|620.55|623.33|617.33|0
1623165600000|2021-06-08 15:20:00|623.42|617.42|621.49|615.49|624.36|618.36|620.5|614.5|0
1623165900000|2021-06-08 15:25:00|621.61|615.61|623.1|617.1|623.11|617.11|620.54|614.54|0
1623166200000|2021-06-08 15:30:00|623.07|617.07|623.44|617.44|623.67|617.67|622.1|616.1|0
1623166500000|2021-06-08 15:35:00|623.41|617.41|623.53|617.53|623.99|617.99|622.55|616.55|0
1623166800000|2021-06-08 15:40:00|623.46|617.46|625.06|619.06|625.07|619.07|622.32|616.32|0
1623167100000|2021-06-08 15:45:00|624.78|618.78|627.15|621.15|627.34|621.34|624.78|618.78|0
1623167400000|2021-06-08 15:50:00|627.34|621.34|626.03|620.03|627.35|621.35|625.09|619.09|0
1623167700000|2021-06-08 15:55:00|626.02|620.02|627.73|621.73|627.99|621.99|625.82|619.82|0
1623168000000|2021-06-08 16:00:00|627.71|621.71|627.99|621.99|628.17|622.17|627.55|621.55|0
1623168300000|2021-06-08 16:05:00|628.02|622.02|627.95|621.95|628.08|622.08|627.62|621.62|0
1623168600000|2021-06-08 16:10:00|627.97|621.97|628.24|622.24|628.39|622.39|627.42|621.42|0
1623168900000|2021-06-08 16:15:00|628.23|622.23|626.93|620.93|628.68|622.68|626.9|620.9|0
1623169200000|2021-06-08 16:20:00|626.94|620.94|624.56|618.56|627.25|621.25|624.08|618.08|0
1623169500000|2021-06-08 16:25:00|624.65|618.65|626.86|620.86|626.86|620.86|624.55|618.55|0
1623169800000|2021-06-08 16:30:00|626.93|620.93|627.19|621.19|627.31|621.31|626.92|620.92|0
1623170100000|2021-06-08 16:35:00|627.18|621.18|628.61|622.61|628.62|622.62|627.03|621.03|0
1623170400000|2021-06-08 16:40:00|628.58|622.58|628.24|622.24|629.32|623.32|628.22|622.22|0
1623170700000|2021-06-08 16:45:00|628.23|622.23|629.07|623.07|629.23|623.23|628.15|622.15|0
1623171000000|2021-06-08 16:50:00|629.13|623.13|629.37|623.37|629.59|623.59|628.99|622.99|0
1623171300000|2021-06-08 16:55:00|629.42|623.42|630.98|624.98|631.13|625.13|629.41|623.41|0
1623171600000|2021-06-08 17:00:00|630.97|624.97|630.61|624.61|631.62|625.62|630.31|624.31|0
1623171900000|2021-06-08 17:05:00|630.62|624.62|630.89|624.89|630.99|624.99|630.2|624.2|0
1623172200000|2021-06-08 17:10:00|630.9|624.9|630.12|624.12|631.39|625.39|629.95|623.95|0
1623172500000|2021-06-08 17:15:00|630.05|624.05|630.25|624.25|630.28|624.28|629.02|623.02|0
1623172800000|2021-06-08 17:20:00|630.3|624.3|631|625|631.03|625.03|630.3|624.3|0
1623173100000|2021-06-08 17:25:00|631.29|625.29|631.14|625.14|631.62|625.62|630.93|624.93|0
1623173400000|2021-06-08 17:30:00|631.15|625.15|632.73|626.73|633.14|627.14|630.95|624.95|0
1623173700000|2021-06-08 17:35:00|632.64|626.64|632.16|626.16|632.64|626.64|631.97|625.97|0
1623174000000|2021-06-08 17:40:00|632.14|626.14|633.74|627.74|633.74|627.74|631.77|625.77|0
1623174300000|2021-06-08 17:45:00|633.65|627.65|635.83|629.83|637.3|631.3|633.65|627.65|0
1623174600000|2021-06-08 17:50:00|635.84|629.84|633.42|627.42|635.94|629.94|632.63|626.63|0
1623174900000|2021-06-08 17:55:00|633.27|627.27|633.34|627.34|633.71|627.71|632.86|626.86|0
1623175200000|2021-06-08 18:00:00|633.35|627.35|633.59|627.59|633.75|627.75|632.94|626.94|0
1623175500000|2021-06-08 18:05:00|633.68|627.68|634.51|628.51|634.82|628.82|633.68|627.68|0
1623175800000|2021-06-08 18:10:00|634.44|628.44|634.81|628.81|635.13|629.13|634.37|628.37|0
1623176100000|2021-06-08 18:15:00|634.82|628.82|635.53|629.53|635.66|629.66|634.82|628.82|0
1623176400000|2021-06-08 18:20:00|635.25|629.25|634.67|628.67|635.25|629.25|633.85|627.85|0
1623176700000|2021-06-08 18:25:00|634.58|628.58|634.06|628.06|634.65|628.65|633.89|627.89|0
1623177000000|2021-06-08 18:30:00|634.21|628.21|632.87|626.87|634.21|628.21|632.68|626.68|0
1623177300000|2021-06-08 18:35:00|632.86|626.86|632.47|626.47|633.35|627.35|632.29|626.29|0
1623177600000|2021-06-08 18:40:00|632.46|626.46|632.46|626.46|632.46|626.46|631.96|625.96|0
1623177900000|2021-06-08 18:45:00|632.49|626.49|634.49|628.49|634.49|628.49|632.49|626.49|0
1623178200000|2021-06-08 18:50:00|634.48|628.48|634.25|628.25|634.79|628.79|634.03|628.03|0
1623178500000|2021-06-08 18:55:00|634.26|628.26|635.92|629.92|635.98|629.98|634.26|628.26|0
1623178800000|2021-06-08 19:00:00|635.91|629.91|637.52|631.52|637.83|631.83|635.91|629.91|0
1623179100000|2021-06-08 19:05:00|637.49|631.49|636.85|630.85|638.04|632.04|636.54|630.54|0
1623179400000|2021-06-08 19:10:00|637.13|631.13|637.91|631.91|638.03|632.03|637.04|631.04|0
1623179700000|2021-06-08 19:15:00|637.88|631.88|636.89|630.89|637.88|631.88|636.48|630.48|0
1623180000000|2021-06-08 19:20:00|636.92|630.92|637.54|631.54|637.62|631.62|636.92|630.92|0
1623180300000|2021-06-08 19:25:00|637.55|631.55|637.99|631.99|638.01|632.01|637.37|631.37|0
1623180600000|2021-06-08 19:30:00|637.98|631.98|637.62|631.62|638.66|632.66|637.53|631.53|0
1623180900000|2021-06-08 19:35:00|637.58|631.58|637.39|631.39|637.61|631.61|636.9|630.9|0
1623181200000|2021-06-08 19:40:00|637.3|631.3|637.17|631.17|637.76|631.76|637.08|631.08|0
1623181500000|2021-06-08 19:45:00|637.16|631.16|636.07|630.07|637.16|631.16|635.97|629.97|0
1623181800000|2021-06-08 19:50:00|636.22|630.22|637.78|631.78|637.81|631.81|636.07|630.07|0
1623182100000|2021-06-08 19:55:00|637.77|631.77|637.9|631.9|638.15|632.15|637.27|631.27|0
1623245400000|2021-06-09 13:30:00|646.17|640.17|645.92|639.92|646.62|640.62|643.26|637.26|0
1623245700000|2021-06-09 13:35:00|646.01|640.01|654.66|648.66|656.17|650.17|645.45|639.45|0
1623246000000|2021-06-09 13:40:00|654.47|648.47|655.53|649.53|655.53|649.53|649.31|643.31|0
1623246300000|2021-06-09 13:45:00|655.78|649.78|661.17|655.17|666.6|660.6|655.5|649.5|0
1623246600000|2021-06-09 13:50:00|661.19|655.19|650.44|644.44|662.04|656.04|650.18|644.18|0
1623246900000|2021-06-09 13:55:00|650.47|644.47|655.33|649.33|659.44|653.44|650.1|644.1|0
1623247200000|2021-06-09 14:00:00|655.19|649.19|661.96|655.96|663.27|657.27|655.16|649.16|0
1623247500000|2021-06-09 14:05:00|661.74|655.74|666.18|660.18|667.07|661.07|661.55|655.55|0
1623247800000|2021-06-09 14:10:00|666.3|660.3|658.93|652.93|667.54|661.54|658.69|652.69|0
1623248100000|2021-06-09 14:15:00|658.89|652.89|655.58|649.58|658.9|652.9|653.62|647.62|0
1623248400000|2021-06-09 14:20:00|655.69|649.69|660.14|654.14|662.14|656.14|655.2|649.2|0
1623248700000|2021-06-09 14:25:00|660.23|654.23|663.4|657.4|666.23|660.23|660.23|654.23|0
1623249000000|2021-06-09 14:30:00|663.46|657.46|667.53|661.53|668.42|662.42|663.46|657.46|0
1623249300000|2021-06-09 14:35:00|667.62|661.62|664.61|658.61|667.72|661.72|664.33|658.33|0
1623249600000|2021-06-09 14:40:00|664.48|658.48|663.95|657.95|664.48|658.48|661.23|655.23|0
1623249900000|2021-06-09 14:45:00|663.94|657.94|657.77|651.77|664.43|658.43|656.45|650.45|0
1623250200000|2021-06-09 14:50:00|657.74|651.74|662.12|656.12|662.76|656.76|657.74|651.74|0
1623250500000|2021-06-09 14:55:00|662.21|656.21|660.82|654.82|663.14|657.14|660.82|654.82|0
1623250800000|2021-06-09 15:00:00|660.81|654.81|664.38|658.38|664.45|658.45|660.32|654.32|0
1623251100000|2021-06-09 15:05:00|664.41|658.41|662.52|656.52|666.55|660.55|662.21|656.21|0
1623251400000|2021-06-09 15:10:00|662.61|656.61|665.99|659.99|666.2|660.2|662.37|656.37|0
1623251700000|2021-06-09 15:15:00|666.11|660.11|670.45|664.45|670.47|664.47|665.42|659.42|0
1623252000000|2021-06-09 15:20:00|670.54|664.54|668.75|662.75|674|668|668.03|662.03|0
1623252300000|2021-06-09 15:25:00|668.76|662.76|672.72|666.72|672.72|666.72|668.14|662.14|0
1623252600000|2021-06-09 15:30:00|672.81|666.81|673.48|667.48|674.2|668.2|669.89|663.89|0
1623252900000|2021-06-09 15:35:00|673.42|667.42|670.25|664.25|673.64|667.64|669.45|663.45|0
1623253200000|2021-06-09 15:40:00|670.35|664.35|667.62|661.62|670.35|664.35|665.95|659.95|0
1623253500000|2021-06-09 15:45:00|667.96|661.96|666.18|660.18|670.59|664.59|666.11|660.11|0
1623253800000|2021-06-09 15:50:00|666.27|660.27|657.5|651.5|667.17|661.17|657.24|651.24|0
1623254100000|2021-06-09 15:55:00|657.48|651.48|660.2|654.2|660.2|654.2|656.39|650.39|0
1623254400000|2021-06-09 16:00:00|659.98|653.98|661.22|655.22|661.73|655.73|658.76|652.76|0
1623254700000|2021-06-09 16:05:00|661.19|655.19|661.44|655.44|662.46|656.46|660.53|654.53|0
1623255000000|2021-06-09 16:10:00|661.68|655.68|661.76|655.76|662.33|656.33|660.02|654.02|0
1623255300000|2021-06-09 16:15:00|661.75|655.75|658.43|652.43|661.91|655.91|658.31|652.31|0
1623255600000|2021-06-09 16:20:00|658.47|652.47|662.37|656.37|662.49|656.49|658.47|652.47|0
1623255900000|2021-06-09 16:25:00|662.36|656.36|665.55|659.55|667.1|661.1|662.08|656.08|0
1623256200000|2021-06-09 16:30:00|665.82|659.82|667.59|661.59|667.59|661.59|664.29|658.29|0
1623256500000|2021-06-09 16:35:00|667.63|661.63|667.35|661.35|667.63|661.63|665.89|659.89|0
1623256800000|2021-06-09 16:40:00|667.38|661.38|668.46|662.46|668.46|662.46|666.69|660.69|0
1623257100000|2021-06-09 16:45:00|668.45|662.45|670.64|664.64|671.24|665.24|668.05|662.05|0
1623257400000|2021-06-09 16:50:00|670.46|664.46|667.98|661.98|671.05|665.05|667.34|661.34|0
1623257700000|2021-06-09 16:55:00|667.97|661.97|668.14|662.14|668.52|662.52|667.24|661.24|0
1623258000000|2021-06-09 17:00:00|668.22|662.22|665.71|659.71|668.59|662.59|665.56|659.56|0
1623258300000|2021-06-09 17:05:00|666.03|660.03|665.33|659.33|666.11|660.11|664.19|658.19|0
1623258600000|2021-06-09 17:10:00|665.24|659.24|665.57|659.57|668.26|662.26|665.1|659.1|0
1623258900000|2021-06-09 17:15:00|665.66|659.66|666.35|660.35|667.32|661.32|665.45|659.45|0
1623259200000|2021-06-09 17:20:00|666.36|660.36|667.39|661.39|668.03|662.03|666.36|660.36|0
1623259500000|2021-06-09 17:25:00|667.48|661.48|668.07|662.07|668.17|662.17|667.24|661.24|0
1623259800000|2021-06-09 17:30:00|667.89|661.89|666.81|660.81|667.89|661.89|665.71|659.71|0
1623260100000|2021-06-09 17:35:00|666.78|660.78|665.14|659.14|666.94|660.94|664.77|658.77|0
1623260400000|2021-06-09 17:40:00|665.16|659.16|661.58|655.58|665.16|659.16|661.31|655.31|0
1623260700000|2021-06-09 17:45:00|661.59|655.59|664.67|658.67|664.97|658.97|661.59|655.59|0
1623261000000|2021-06-09 17:50:00|664.69|658.69|663.87|657.87|664.89|658.89|663.11|657.11|0
1623261300000|2021-06-09 17:55:00|663.9|657.9|663.95|657.95|664.62|658.62|663.28|657.28|0
1623261600000|2021-06-09 18:00:00|663.98|657.98|665.35|659.35|665.59|659.59|663.98|657.98|0
1623261900000|2021-06-09 18:05:00|665.32|659.32|664.85|658.85|665.45|659.45|664.34|658.34|0
1623262200000|2021-06-09 18:10:00|664.86|658.86|665.54|659.54|665.83|659.83|664.67|658.67|0
1623262500000|2021-06-09 18:15:00|665.53|659.53|667.11|661.11|668.67|662.67|665.52|659.52|0
1623262800000|2021-06-09 18:20:00|667.21|661.21|668.26|662.26|668.65|662.65|667.02|661.02|0
1623263100000|2021-06-09 18:25:00|668.25|662.25|670.21|664.21|670.31|664.31|667.43|661.43|0
1623263400000|2021-06-09 18:30:00|670.13|664.13|668.9|662.9|670.13|664.13|668.9|662.9|0
1623263700000|2021-06-09 18:35:00|668.95|662.95|669.2|663.2|670.77|664.77|668.86|662.86|0
1623264000000|2021-06-09 18:40:00|669.19|663.19|673.04|667.04|673.18|667.18|669.1|663.1|0
1623264300000|2021-06-09 18:45:00|672.91|666.91|670.55|664.55|674.18|668.18|670.35|664.35|0
1623264600000|2021-06-09 18:50:00|670.86|664.86|671.25|665.25|672.19|666.19|670.68|664.68|0
1623264900000|2021-06-09 18:55:00|671.39|665.39|669.48|663.48|671.56|665.56|669.07|663.07|0
1623265200000|2021-06-09 19:00:00|669.39|663.39|665.35|659.35|669.39|663.39|664.87|658.87|0
1623265500000|2021-06-09 19:05:00|665.32|659.32|662.52|656.52|665.47|659.47|661.89|655.89|0
1623265800000|2021-06-09 19:10:00|662.53|656.53|660.4|654.4|663.73|657.73|660.24|654.24|0
1623266100000|2021-06-09 19:15:00|660.43|654.43|659.34|653.34|661.4|655.4|658.43|652.43|0
1623266400000|2021-06-09 19:20:00|659.3|653.3|651.59|645.59|659.49|653.49|650.86|644.86|0
1623266700000|2021-06-09 19:25:00|651.35|645.35|650.22|644.22|653.15|647.15|650.22|644.22|0
1623267000000|2021-06-09 19:30:00|650.25|644.25|651.56|645.56|653.02|647.02|645.8|639.8|0
1623267300000|2021-06-09 19:35:00|651.49|645.49|650.85|644.85|651.71|645.71|649.17|643.17|0
1623267600000|2021-06-09 19:40:00|650.83|644.83|649.32|643.32|652.37|646.37|649.32|643.32|0
1623267900000|2021-06-09 19:45:00|649.3|643.3|648.43|642.43|650.13|644.13|647.06|641.06|0
1623268200000|2021-06-09 19:50:00|648.52|642.52|650.47|644.47|650.47|644.47|648.44|642.44|0
1623268500000|2021-06-09 19:55:00|650.48|644.48|650.12|644.12|651.73|645.73|650.12|644.12|0
1623331800000|2021-06-10 13:30:00|646.89|640.89|647.14|641.14|648.02|642.02|645.45|639.45|0
1623332100000|2021-06-10 13:35:00|647.42|641.42|641.6|635.6|650.36|644.36|641.51|635.51|0
1623332400000|2021-06-10 13:40:00|641.62|635.62|640.99|634.99|642.33|636.33|637.82|631.82|0
1623332700000|2021-06-10 13:45:00|641.14|635.14|643.38|637.38|644.33|638.33|638.7|632.7|0
1623333000000|2021-06-10 13:50:00|643.39|637.39|638.99|632.99|644.29|638.29|638.42|632.42|0
1623333300000|2021-06-10 13:55:00|639.04|633.04|636.46|630.46|639.27|633.27|636.46|630.46|0
1623333600000|2021-06-10 14:00:00|636.47|630.47|638.42|632.42|638.42|632.42|634.06|628.06|0
1623333900000|2021-06-10 14:05:00|638.19|632.19|638.02|632.02|639.71|633.71|635.34|629.34|0
1623334200000|2021-06-10 14:10:00|638|632|638.82|632.82|639.74|633.74|637.75|631.75|0
1623334500000|2021-06-10 14:15:00|638.83|632.83|642.81|636.81|642.81|636.81|638.83|632.83|0
1623334800000|2021-06-10 14:20:00|642.9|636.9|642.52|636.52|643.57|637.57|640.89|634.89|0
1623335100000|2021-06-10 14:25:00|642.49|636.49|641.58|635.58|642.49|636.49|640.44|634.44|0
1623335400000|2021-06-10 14:30:00|641.57|635.57|637.94|631.94|642.02|636.02|637.47|631.47|0
1623335700000|2021-06-10 14:35:00|637.87|631.87|631.98|625.98|638.54|632.54|631.98|625.98|0
1623336000000|2021-06-10 14:40:00|631.76|625.76|630.67|624.67|631.82|625.82|630.08|624.08|0
1623336300000|2021-06-10 14:45:00|630.48|624.48|625.35|619.35|630.48|624.48|624.42|618.42|0
1623336600000|2021-06-10 14:50:00|625.26|619.26|625.96|619.96|627.83|621.83|624.8|618.8|0
1623336900000|2021-06-10 14:55:00|626.05|620.05|628.45|622.45|629.05|623.05|625.56|619.56|0
1623337200000|2021-06-10 15:00:00|628.46|622.46|629.43|623.43|629.6|623.6|626.69|620.69|0
1623337500000|2021-06-10 15:05:00|629.3|623.3|628.74|622.74|629.37|623.37|627.38|621.38|0
1623337800000|2021-06-10 15:10:00|628.75|622.75|627.11|621.11|629.27|623.27|627.04|621.04|0
1623338100000|2021-06-10 15:15:00|627.04|621.04|629.33|623.33|630.62|624.62|627.02|621.02|0
1623338400000|2021-06-10 15:20:00|629.32|623.32|628.93|622.93|629.78|623.78|628.42|622.42|0
1623338700000|2021-06-10 15:25:00|628.89|622.89|628.41|622.41|628.89|622.89|627.7|621.7|0
1623339000000|2021-06-10 15:30:00|628.42|622.42|629.66|623.66|629.92|623.92|627.38|621.38|0
1623339300000|2021-06-10 15:35:00|629.67|623.67|627.56|621.56|629.69|623.69|627.15|621.15|0
1623339600000|2021-06-10 15:40:00|627.75|621.75|625.82|619.82|628.17|622.17|625.45|619.45|0
1623339900000|2021-06-10 15:45:00|625.81|619.81|626|620|626.68|620.68|625.4|619.4|0
1623340200000|2021-06-10 15:50:00|625.63|619.63|624.9|618.9|625.8|619.8|624.12|618.12|0
1623340500000|2021-06-10 15:55:00|624.77|618.77|623.86|617.86|624.84|618.84|623.66|617.66|0
1623340800000|2021-06-10 16:00:00|623.89|617.89|623.96|617.96|625.04|619.04|623.88|617.88|0
1623341100000|2021-06-10 16:05:00|623.99|617.99|620.99|614.99|624.71|618.71|620.7|614.7|0
1623341400000|2021-06-10 16:10:00|621.03|615.03|621.62|615.62|621.68|615.68|620.29|614.29|0
1623341700000|2021-06-10 16:15:00|621.61|615.61|623.26|617.26|623.28|617.28|621.61|615.61|0
1623342000000|2021-06-10 16:20:00|623.21|617.21|623.01|617.01|623.59|617.59|622.86|616.86|0
1623342300000|2021-06-10 16:25:00|623.03|617.03|622.13|616.13|623.27|617.27|622.1|616.1|0
1623342600000|2021-06-10 16:30:00|622.15|616.15|623.69|617.69|623.79|617.79|621.97|615.97|0
1623342900000|2021-06-10 16:35:00|623.71|617.71|626.61|620.61|626.77|620.77|623.53|617.53|0
1623343200000|2021-06-10 16:40:00|626.58|620.58|627.54|621.54|627.62|621.62|626.36|620.36|0
1623343500000|2021-06-10 16:45:00|627.61|621.61|627.19|621.19|627.76|621.76|626.31|620.31|0
1623343800000|2021-06-10 16:50:00|627.2|621.2|628.21|622.21|628.22|622.22|627.2|621.2|0
1623344100000|2021-06-10 16:55:00|628.2|622.2|627.97|621.97|628.27|622.27|627.01|621.01|0
1623344400000|2021-06-10 17:00:00|627.96|621.96|629.74|623.74|629.76|623.76|627.68|621.68|0
1623344700000|2021-06-10 17:05:00|629.75|623.75|630.54|624.54|630.78|624.78|629.75|623.75|0
1623345000000|2021-06-10 17:10:00|630.57|624.57|631.85|625.85|632.19|626.19|630.57|624.57|0
1623345300000|2021-06-10 17:15:00|631.76|625.76|632.55|626.55|632.67|626.67|631.41|625.41|0
1623345600000|2021-06-10 17:20:00|632.52|626.52|632.43|626.43|632.61|626.61|632|626|0
1623345900000|2021-06-10 17:25:00|632.39|626.39|631.7|625.7|632.5|626.5|631.67|625.67|0
1623346200000|2021-06-10 17:30:00|631.72|625.72|631.71|625.71|632.18|626.18|630.98|624.98|0
1623346500000|2021-06-10 17:35:00|631.99|625.99|631.54|625.54|632.22|626.22|630.8|624.8|0
1623346800000|2021-06-10 17:40:00|631.61|625.61|632.85|626.85|633.02|627.02|631.61|625.61|0
1623347100000|2021-06-10 17:45:00|632.78|626.78|632.52|626.52|632.78|626.78|631.79|625.79|0
1623347400000|2021-06-10 17:50:00|632.53|626.53|633.1|627.1|633.1|627.1|632.41|626.41|0
1623347700000|2021-06-10 17:55:00|633.13|627.13|632.96|626.96|633.83|627.83|632.94|626.94|0
1623348000000|2021-06-10 18:00:00|632.98|626.98|633.55|627.55|633.66|627.66|632.86|626.86|0
1623348300000|2021-06-10 18:05:00|633.67|627.67|633.07|627.07|633.8|627.8|633.07|627.07|0
1623348600000|2021-06-10 18:10:00|633.04|627.04|633.24|627.24|633.28|627.28|632.25|626.25|0
1623348900000|2021-06-10 18:15:00|633.21|627.21|632.78|626.78|633.42|627.42|632.73|626.73|0
1623349200000|2021-06-10 18:20:00|632.73|626.73|631.73|625.73|632.88|626.88|631.45|625.45|0
1623349500000|2021-06-10 18:25:00|631.6|625.6|629.86|623.86|631.65|625.65|629.71|623.71|0
1623349800000|2021-06-10 18:30:00|629.89|623.89|630.66|624.66|630.92|624.92|629.83|623.83|0
1623350100000|2021-06-10 18:35:00|630.65|624.65|631.83|625.83|632.19|626.19|630.56|624.56|0
1623350400000|2021-06-10 18:40:00|631.85|625.85|631.57|625.57|632.09|626.09|631.15|625.15|0
1623350700000|2021-06-10 18:45:00|631.51|625.51|632.25|626.25|632.39|626.39|631.09|625.09|0
1623351000000|2021-06-10 18:50:00|632.26|626.26|634.35|628.35|634.55|628.55|632.26|626.26|0
1623351300000|2021-06-10 18:55:00|634.36|628.36|634.19|628.19|634.72|628.72|633.56|627.56|0
1623351600000|2021-06-10 19:00:00|634.18|628.18|632.3|626.3|634.18|628.18|632.3|626.3|0
1623351900000|2021-06-10 19:05:00|632.25|626.25|631.96|625.96|632.55|626.55|631.7|625.7|0
1623352200000|2021-06-10 19:10:00|632.04|626.04|631.36|625.36|632.38|626.38|631.34|625.34|0
1623352500000|2021-06-10 19:15:00|631.41|625.41|630.13|624.13|631.45|625.45|630.03|624.03|0
1623352800000|2021-06-10 19:20:00|629.9|623.9|630.41|624.41|630.64|624.64|629.69|623.69|0
1623353100000|2021-06-10 19:25:00|630.34|624.34|629.47|623.47|630.44|624.44|629.24|623.24|0
1623353400000|2021-06-10 19:30:00|629.46|623.46|627.89|621.89|629.83|623.83|627.78|621.78|0
1623353700000|2021-06-10 19:35:00|627.91|621.91|628.78|622.78|628.78|622.78|627.37|621.37|0
1623354000000|2021-06-10 19:40:00|628.76|622.76|629.33|623.33|629.48|623.48|628.5|622.5|0
1623354300000|2021-06-10 19:45:00|629.43|623.43|628.59|622.59|629.54|623.54|628.23|622.23|0
1623354600000|2021-06-10 19:50:00|628.74|622.74|629.25|623.25|629.61|623.61|628.63|622.63|0
1623354900000|2021-06-10 19:55:00|629.23|623.23|629.21|623.21|629.46|623.46|628.7|622.7|0
1623418200000|2021-06-11 13:30:00|630.86|624.86|625.18|619.18|630.86|624.86|624.49|618.49|0
1623418500000|2021-06-11 13:35:00|624.93|618.93|626.78|620.78|629.97|623.97|624.77|618.77|0
1623418800000|2021-06-11 13:40:00|627.05|621.05|630.03|624.03|632.04|626.04|627.05|621.05|0
1623419100000|2021-06-11 13:45:00|630.13|624.13|626.03|620.03|630.65|624.65|625.57|619.57|0
1623419400000|2021-06-11 13:50:00|626.05|620.05|627.9|621.9|628.09|622.09|625.5|619.5|0
1623419700000|2021-06-11 13:55:00|627.84|621.84|625.88|619.88|627.87|621.87|623.19|617.19|0
1623420000000|2021-06-11 14:00:00|625.97|619.97|622.96|616.96|625.98|619.98|622.96|616.96|0
1623420300000|2021-06-11 14:05:00|622.6|616.6|621.85|615.85|623.64|617.64|621.81|615.81|0
1623420600000|2021-06-11 14:10:00|621.82|615.82|624.55|618.55|624.84|618.84|621.73|615.73|0
1623420900000|2021-06-11 14:15:00|624.34|618.34|625.32|619.32|626.17|620.17|622.8|616.8|0
1623421200000|2021-06-11 14:20:00|625.53|619.53|623.7|617.7|625.76|619.76|623.7|617.7|0
1623421500000|2021-06-11 14:25:00|623.73|617.73|625|619|625.17|619.17|622.99|616.99|0
1623421800000|2021-06-11 14:30:00|625.09|619.09|626.84|620.84|626.85|620.85|625.08|619.08|0
1623422100000|2021-06-11 14:35:00|626.87|620.87|630.23|624.23|631.23|625.23|626.74|620.74|0
1623422400000|2021-06-11 14:40:00|630.25|624.25|630.42|624.42|631.62|625.62|630.18|624.18|0
1623422700000|2021-06-11 14:45:00|630.45|624.45|628.58|622.58|630.85|624.85|627.12|621.12|0
1623423000000|2021-06-11 14:50:00|628.61|622.61|629.02|623.02|629.73|623.73|628.26|622.26|0
1623423300000|2021-06-11 14:55:00|629.03|623.03|628.17|622.17|629.04|623.04|627.63|621.63|0
1623423600000|2021-06-11 15:00:00|628.16|622.16|625.33|619.33|628.19|622.19|624.71|618.71|0
1623423900000|2021-06-11 15:05:00|625.15|619.15|626.21|620.21|626.25|620.25|625.12|619.12|0
1623424200000|2021-06-11 15:10:00|626.2|620.2|624.67|618.67|626.2|620.2|624.63|618.63|0
1623424500000|2021-06-11 15:15:00|624.65|618.65|624.22|618.22|625.71|619.71|624.22|618.22|0
1623424800000|2021-06-11 15:20:00|624.19|618.19|625.4|619.4|625.65|619.65|624.14|618.14|0
1623425100000|2021-06-11 15:25:00|625.39|619.39|626.86|620.86|627.23|621.23|623.94|617.94|0
1623425400000|2021-06-11 15:30:00|626.87|620.87|626.13|620.13|626.93|620.93|625.98|619.98|0
1623425700000|2021-06-11 15:35:00|626.12|620.12|625.47|619.47|626.44|620.44|624.5|618.5|0
1623426000000|2021-06-11 15:40:00|625.38|619.38|624.49|618.49|625.69|619.69|624.16|618.16|0
1623426300000|2021-06-11 15:45:00|624.53|618.53|626.29|620.29|626.3|620.3|624.52|618.52|0
1623426600000|2021-06-11 15:50:00|626.3|620.3|627.49|621.49|627.7|621.7|626.3|620.3|0
1623426900000|2021-06-11 15:55:00|627.39|621.39|627.96|621.96|628.28|622.28|627.28|621.28|0
1623427200000|2021-06-11 16:00:00|627.99|621.99|628.03|622.03|628.31|622.31|627.66|621.66|0
1623427500000|2021-06-11 16:05:00|628.06|622.06|628.5|622.5|628.8|622.8|628.06|622.06|0
1623427800000|2021-06-11 16:10:00|628.49|622.49|629.59|623.59|629.73|623.73|628.37|622.37|0
1623428100000|2021-06-11 16:15:00|629.64|623.64|629.96|623.96|630.09|624.09|629.64|623.64|0
1623428400000|2021-06-11 16:20:00|629.97|623.97|628.79|622.79|629.97|623.97|628.79|622.79|0
1623428700000|2021-06-11 16:25:00|628.77|622.77|627.66|621.66|628.78|622.78|627.37|621.37|0
1623429000000|2021-06-11 16:30:00|627.63|621.63|627.88|621.88|628.52|622.52|627.63|621.63|0
1623429300000|2021-06-11 16:35:00|627.85|621.85|628.02|622.02|628.89|622.89|627.83|621.83|0
1623429600000|2021-06-11 16:40:00|627.99|621.99|626.88|620.88|627.99|621.99|626.73|620.73|0
1623429900000|2021-06-11 16:45:00|626.85|620.85|627.11|621.11|627.3|621.3|626.62|620.62|0
1623430200000|2021-06-11 16:50:00|627.1|621.1|628.45|622.45|628.54|622.54|626.99|620.99|0
1623430500000|2021-06-11 16:55:00|628.44|622.44|629.2|623.2|629.22|623.22|628.44|622.44|0
1623430800000|2021-06-11 17:00:00|629.29|623.29|628.33|622.33|629.69|623.69|628.27|622.27|0
1623431100000|2021-06-11 17:05:00|628.31|622.31|629.09|623.09|629.11|623.11|628.3|622.3|0
1623431400000|2021-06-11 17:10:00|629.06|623.06|630.8|624.8|630.99|624.99|628.88|622.88|0
1623431700000|2021-06-11 17:15:00|630.79|624.79|629.98|623.98|630.8|624.8|629.49|623.49|0
1623432000000|2021-06-11 17:20:00|629.99|623.99|630.86|624.86|630.96|624.96|629.9|623.9|0
1623432300000|2021-06-11 17:25:00|630.77|624.77|630.65|624.65|630.94|624.94|630.24|624.24|0
1623432600000|2021-06-11 17:30:00|630.64|624.64|630.62|624.62|632.08|626.08|630.53|624.53|0
1623432900000|2021-06-11 17:35:00|630.65|624.65|632.13|626.13|632.13|626.13|630.65|624.65|0
1623433200000|2021-06-11 17:40:00|632.17|626.17|632.3|626.3|632.61|626.61|631.85|625.85|0
1623433500000|2021-06-11 17:45:00|632.31|626.31|631.95|625.95|632.32|626.32|631.46|625.46|0
1623433800000|2021-06-11 17:50:00|631.76|625.76|629.13|623.13|632.14|626.14|629.13|623.13|0
1623434100000|2021-06-11 17:55:00|629.16|623.16|629.52|623.52|629.74|623.74|629.15|623.15|0
1623434400000|2021-06-11 18:00:00|629.49|623.49|630.35|624.35|630.36|624.36|629.36|623.36|0
1623434700000|2021-06-11 18:05:00|630.45|624.45|629.09|623.09|630.66|624.66|628.71|622.71|0
1623435000000|2021-06-11 18:10:00|629.1|623.1|629.54|623.54|629.56|623.56|629.08|623.08|0
1623435300000|2021-06-11 18:15:00|629.55|623.55|629.5|623.5|629.96|623.96|629.37|623.37|0
1623435600000|2021-06-11 18:20:00|629.57|623.57|628.52|622.52|629.9|623.9|628.32|622.32|0
1623435900000|2021-06-11 18:25:00|628.53|622.53|628.58|622.58|628.79|622.79|628.53|622.53|0
1623436200000|2021-06-11 18:30:00|628.57|622.57|627.48|621.48|628.65|622.65|627.29|621.29|0
1623436500000|2021-06-11 18:35:00|627.49|621.49|627.67|621.67|627.91|621.91|627.33|621.33|0
1623436800000|2021-06-11 18:40:00|627.66|621.66|627.58|621.58|628.04|622.04|627.55|621.55|0
1623437100000|2021-06-11 18:45:00|627.61|621.61|627.2|621.2|627.62|621.62|626.5|620.5|0
1623437400000|2021-06-11 18:50:00|627.21|621.21|627.48|621.48|627.67|621.67|627.18|621.18|0
1623437700000|2021-06-11 18:55:00|627.49|621.49|627.12|621.12|627.49|621.49|626.57|620.57|0
1623438000000|2021-06-11 19:00:00|627.11|621.11|627.23|621.23|627.79|621.79|627.11|621.11|0
1623438300000|2021-06-11 19:05:00|626.87|620.87|625.58|619.58|626.87|620.87|625.3|619.3|0
1623438600000|2021-06-11 19:10:00|625.68|619.68|625.16|619.16|625.91|619.91|625.13|619.13|0
1623438900000|2021-06-11 19:15:00|625.15|619.15|626.33|620.33|626.33|620.33|625.1|619.1|0
1623439200000|2021-06-11 19:20:00|626.35|620.35|627.47|621.47|627.55|621.55|626.33|620.33|0
1623439500000|2021-06-11 19:25:00|627.46|621.46|627.42|621.42|627.67|621.67|627.16|621.16|0
1623439800000|2021-06-11 19:30:00|627.43|621.43|628.42|622.42|628.43|622.43|627.26|621.26|0
1623440100000|2021-06-11 19:35:00|628.4|622.4|629.07|623.07|629.07|623.07|628.29|622.29|0
1623440400000|2021-06-11 19:40:00|629.12|623.12|629.38|623.38|629.39|623.39|628.71|622.71|0
1623440700000|2021-06-11 19:45:00|629.39|623.39|628.8|622.8|629.39|623.39|628.64|622.64|0
1623441000000|2021-06-11 19:50:00|628.94|622.94|629.64|623.64|629.64|623.64|628.68|622.68|0
1623441300000|2021-06-11 19:55:00|629.54|623.54|630.55|624.55|630.55|624.55|629.54|623.54|0
1623677400000|2021-06-14 13:30:00|636.42|630.42|637.95|631.95|638.83|632.83|636.37|630.37|0
1623677700000|2021-06-14 13:35:00|638.17|632.17|636.44|630.44|640.19|634.19|635.65|629.65|0
1623678000000|2021-06-14 13:40:00|636.39|630.39|628|622|636.39|630.39|626.54|620.54|0
1623678300000|2021-06-14 13:45:00|628.06|622.06|628.53|622.53|630.51|624.51|627.83|621.83|0
1623678600000|2021-06-14 13:50:00|628.47|622.47|624.72|618.72|629.05|623.05|623.39|617.39|0
1623678900000|2021-06-14 13:55:00|624.54|618.54|626.11|620.11|626.86|620.86|624.28|618.28|0
1623679200000|2021-06-14 14:00:00|626.23|620.23|622.99|616.99|626.44|620.44|621.4|615.4|0
1623679500000|2021-06-14 14:05:00|623.05|617.05|622.42|616.42|623.69|617.69|622.42|616.42|0
1623679800000|2021-06-14 14:10:00|622.51|616.51|627.17|621.17|627.19|621.19|622.04|616.04|0
1623680100000|2021-06-14 14:15:00|627.1|621.1|627.9|621.9|629.73|623.73|626.55|620.55|0
1623680400000|2021-06-14 14:20:00|627.91|621.91|626.45|620.45|628.9|622.9|626.45|620.45|0
1623680700000|2021-06-14 14:25:00|626.54|620.54|624.55|618.55|627.1|621.1|624.49|618.49|0
1623681000000|2021-06-14 14:30:00|624.4|618.4|621.28|615.28|624.43|618.43|620.99|614.99|0
1623681300000|2021-06-14 14:35:00|621.29|615.29|620.48|614.48|621.43|615.43|619.06|613.06|0
1623681600000|2021-06-14 14:40:00|620.66|614.66|618.46|612.46|621.16|615.16|617.26|611.26|0
1623681900000|2021-06-14 14:45:00|618.58|612.58|620.49|614.49|620.5|614.5|618.57|612.57|0
1623682200000|2021-06-14 14:50:00|620.6|614.6|618.77|612.77|620.69|614.69|618.33|612.33|0
1623682500000|2021-06-14 14:55:00|618.78|612.78|618.45|612.45|619.22|613.22|617.95|611.95|0
1623682800000|2021-06-14 15:00:00|618.44|612.44|616.46|610.46|618.45|612.45|615.45|609.45|0
1623683100000|2021-06-14 15:05:00|616.54|610.54|615.51|609.51|617.38|611.38|615.41|609.41|0
1623683400000|2021-06-14 15:10:00|615.61|609.61|618.6|612.6|618.72|612.72|615.15|609.15|0
1623683700000|2021-06-14 15:15:00|618.63|612.63|619.18|613.18|619.49|613.49|618.63|612.63|0
1623684000000|2021-06-14 15:20:00|619.16|613.16|617.49|611.49|619.23|613.23|617.49|611.49|0
1623684300000|2021-06-14 15:25:00|617.46|611.46|618.33|612.33|618.9|612.9|617.21|611.21|0
1623684600000|2021-06-14 15:30:00|618.36|612.36|619.04|613.04|619.82|613.82|618.25|612.25|0
1623684900000|2021-06-14 15:35:00|619.03|613.03|616.91|610.91|619.03|613.03|615.29|609.29|0
1623685200000|2021-06-14 15:40:00|616.89|610.89|617.55|611.55|617.59|611.59|616.78|610.78|0
1623685500000|2021-06-14 15:45:00|617.46|611.46|618.28|612.28|618.78|612.78|617.21|611.21|0
1623685800000|2021-06-14 15:50:00|618.27|612.27|618.65|612.65|618.8|612.8|618.1|612.1|0
1623686100000|2021-06-14 15:55:00|618.64|612.64|618.49|612.49|618.96|612.96|617.97|611.97|0
1623686400000|2021-06-14 16:00:00|618.53|612.53|619.21|613.21|619.3|613.3|618.4|612.4|0
1623686700000|2021-06-14 16:05:00|619.24|613.24|619.61|613.61|619.87|613.87|619.23|613.23|0
1623687000000|2021-06-14 16:10:00|619.62|613.62|620.21|614.21|620.57|614.57|619.43|613.43|0
1623687300000|2021-06-14 16:15:00|620.22|614.22|619.38|613.38|620.47|614.47|619.38|613.38|0
1623687600000|2021-06-14 16:20:00|619.39|613.39|619.64|613.64|619.69|613.69|619.28|613.28|0
1623687900000|2021-06-14 16:25:00|619.73|613.73|618.65|612.65|619.85|613.85|618.65|612.65|0
1623688200000|2021-06-14 16:30:00|618.56|612.56|617.76|611.76|618.56|612.56|616.32|610.32|0
1623688500000|2021-06-14 16:35:00|617.74|611.74|618.79|612.79|619.18|613.18|617.74|611.74|0
1623688800000|2021-06-14 16:40:00|618.66|612.66|618.19|612.19|618.95|612.95|618.04|612.04|0
1623689100000|2021-06-14 16:45:00|618.2|612.2|617.34|611.34|618.42|612.42|617.33|611.33|0
1623689400000|2021-06-14 16:50:00|617.37|611.37|617.36|611.36|617.97|611.97|617.36|611.36|0
1623689700000|2021-06-14 16:55:00|617.37|611.37|617.95|611.95|618.1|612.1|617.37|611.37|0
1623690000000|2021-06-14 17:00:00|617.94|611.94|618.95|612.95|619.22|613.22|617.8|611.8|0
1623690300000|2021-06-14 17:05:00|618.86|612.86|620.17|614.17|620.26|614.26|618.82|612.82|0
1623690600000|2021-06-14 17:10:00|619.98|613.98|619.39|613.39|619.98|613.98|618.99|612.99|0
1623690900000|2021-06-14 17:15:00|619.38|613.38|616.82|610.82|619.47|613.47|616.82|610.82|0
1623691200000|2021-06-14 17:20:00|616.69|610.69|617.85|611.85|617.95|611.95|616.5|610.5|0
1623691500000|2021-06-14 17:25:00|617.88|611.88|617.23|611.23|617.97|611.97|616.94|610.94|0
1623691800000|2021-06-14 17:30:00|617.22|611.22|618.22|612.22|618.25|612.25|617.22|611.22|0
1623692100000|2021-06-14 17:35:00|618.32|612.32|617.97|611.97|618.32|612.32|617.75|611.75|0
1623692400000|2021-06-14 17:40:00|617.98|611.98|616.89|610.89|618.03|612.03|616.89|610.89|0
1623692700000|2021-06-14 17:45:00|616.98|610.98|616.72|610.72|617.18|611.18|616.62|610.62|0
1623693000000|2021-06-14 17:50:00|616.74|610.74|615.08|609.08|616.76|610.76|614.84|608.84|0
1623693300000|2021-06-14 17:55:00|615.11|609.11|615.65|609.65|615.65|609.65|614.9|608.9|0
1623693600000|2021-06-14 18:00:00|615.81|609.81|616.21|610.21|616.66|610.66|615.81|609.81|0
1623693900000|2021-06-14 18:05:00|616.2|610.2|615.57|609.57|616.52|610.52|615.57|609.57|0
1623694200000|2021-06-14 18:10:00|615.66|609.66|615.24|609.24|615.84|609.84|615.16|609.16|0
1623694500000|2021-06-14 18:15:00|615.22|609.22|614.39|608.39|615.51|609.51|614.28|608.28|0
1623694800000|2021-06-14 18:20:00|614.38|608.38|613.06|607.06|614.38|608.38|613.06|607.06|0
1623695100000|2021-06-14 18:25:00|613.08|607.08|613.18|607.18|613.21|607.21|612.64|606.64|0
1623695400000|2021-06-14 18:30:00|613.19|607.19|613.11|607.11|613.59|607.59|613.11|607.11|0
1623695700000|2021-06-14 18:35:00|612.95|606.95|614.52|608.52|614.52|608.52|612.92|606.92|0
1623696000000|2021-06-14 18:40:00|614.42|608.42|615.81|609.81|616.26|610.26|614.36|608.36|0
1623696300000|2021-06-14 18:45:00|615.9|609.9|616.46|610.46|616.55|610.55|615.56|609.56|0
1623696600000|2021-06-14 18:50:00|616.45|610.45|616.12|610.12|616.81|610.81|615.59|609.59|0
1623696900000|2021-06-14 18:55:00|616.15|610.15|616.17|610.17|616.38|610.38|615.67|609.67|0
1623697200000|2021-06-14 19:00:00|616.14|610.14|616.35|610.35|616.43|610.43|615.86|609.86|0
1623697500000|2021-06-14 19:05:00|616.16|610.16|615.8|609.8|616.16|610.16|615.51|609.51|0
1623697800000|2021-06-14 19:10:00|615.77|609.77|615.74|609.74|616.05|610.05|615.53|609.53|0
1623698100000|2021-06-14 19:15:00|615.71|609.71|615.61|609.61|616.32|610.32|615.11|609.11|0
1623698400000|2021-06-14 19:20:00|615.52|609.52|616.19|610.19|616.96|610.96|615.49|609.49|0
1623698700000|2021-06-14 19:25:00|616.2|610.2|614.87|608.87|616.34|610.34|614.73|608.73|0
1623699000000|2021-06-14 19:30:00|614.77|608.77|614.93|608.93|615.45|609.45|614.68|608.68|0
1623699300000|2021-06-14 19:35:00|614.9|608.9|615.72|609.72|615.78|609.78|614.89|608.89|0
1623699600000|2021-06-14 19:40:00|615.75|609.75|616.04|610.04|616.04|610.04|615.48|609.48|0
1623699900000|2021-06-14 19:45:00|616.03|610.03|616.9|610.9|617.06|611.06|616|610|0
1623700200000|2021-06-14 19:50:00|616.81|610.81|616.37|610.37|616.91|610.91|616.29|610.29|0
1623700500000|2021-06-14 19:55:00|616.46|610.46|616.9|610.9|616.95|610.95|616.03|610.03|0
1623763800000|2021-06-15 13:30:00|606.32|600.32|608.76|602.76|608.76|602.76|605.04|599.04|0
1623764100000|2021-06-15 13:35:00|608.92|602.92|609.53|603.53|610.02|604.02|607.21|601.21|0
1623764400000|2021-06-15 13:40:00|609.54|603.54|611.79|605.79|611.86|605.86|606.9|600.9|0
1623764700000|2021-06-15 13:45:00|611.7|605.7|617.73|611.73|617.94|611.94|611.67|605.67|0
1623765000000|2021-06-15 13:50:00|617.8|611.8|618.64|612.64|619.67|613.67|615.13|609.13|0
1623765300000|2021-06-15 13:55:00|618.67|612.67|616.91|610.91|619.07|613.07|616.74|610.74|0
1623765600000|2021-06-15 14:00:00|617.19|611.19|616.73|610.73|619.5|613.5|615.12|609.12|0
1623765900000|2021-06-15 14:05:00|616.46|610.46|612.14|606.14|617.42|611.42|611.85|605.85|0
1623766200000|2021-06-15 14:10:00|612.15|606.15|609.59|603.59|612.67|606.67|609.58|603.58|0
1623766500000|2021-06-15 14:15:00|609.52|603.52|609.1|603.1|610.94|604.94|609.1|603.1|0
1623766800000|2021-06-15 14:20:00|609.01|603.01|606.12|600.12|609.46|603.46|605.71|599.71|0
1623767100000|2021-06-15 14:25:00|606.05|600.05|602.04|596.04|606.11|600.11|602.04|596.04|0
1623767400000|2021-06-15 14:30:00|601.92|595.92|602.8|596.8|603.4|597.4|601.86|595.86|0
1623767700000|2021-06-15 14:35:00|602.74|596.74|604.39|598.39|604.39|598.39|601.6|595.6|0
1623768000000|2021-06-15 14:40:00|604.52|598.52|603.2|597.2|604.55|598.55|602.31|596.31|0
1623768300000|2021-06-15 14:45:00|603.1|597.1|604.8|598.8|604.8|598.8|602.9|596.9|0
1623768600000|2021-06-15 14:50:00|604.61|598.61|602.66|596.66|604.61|598.61|602.66|596.66|0
1623768900000|2021-06-15 14:55:00|602.63|596.63|603.57|597.57|604.18|598.18|601.86|595.86|0
1623769200000|2021-06-15 15:00:00|603.47|597.47|601.85|595.85|603.47|597.47|601.41|595.41|0
1623769500000|2021-06-15 15:05:00|601.87|595.87|603.34|597.34|603.65|597.65|601.5|595.5|0
1623769800000|2021-06-15 15:10:00|603.27|597.27|602.74|596.74|604.05|598.05|602.59|596.59|0
1623770100000|2021-06-15 15:15:00|602.67|596.67|602.55|596.55|603.37|597.37|602.44|596.44|0
1623770400000|2021-06-15 15:20:00|602.47|596.47|602.56|596.56|602.6|596.6|601.73|595.73|0
1623770700000|2021-06-15 15:25:00|602.57|596.57|600.28|594.28|602.76|596.76|599.62|593.62|0
1623771000000|2021-06-15 15:30:00|600.18|594.18|598.89|592.89|600.41|594.41|598.89|592.89|0
1623771300000|2021-06-15 15:35:00|598.8|592.8|597.89|591.89|598.95|592.95|597.89|591.89|0
1623771600000|2021-06-15 15:40:00|597.81|591.81|598|592|598.53|592.53|597.19|591.19|0
1623771900000|2021-06-15 15:45:00|597.99|591.99|599.19|593.19|599.36|593.36|597.89|591.89|0
1623772200000|2021-06-15 15:50:00|599.53|593.53|597.29|591.29|599.53|593.53|597.27|591.27|0
1623772500000|2021-06-15 15:55:00|597.3|591.3|598.47|592.47|598.53|592.53|597.29|591.29|0
1623772800000|2021-06-15 16:00:00|598.48|592.48|600.05|594.05|600.05|594.05|598.29|592.29|0
1623773100000|2021-06-15 16:05:00|600.06|594.06|599.55|593.55|600.13|594.13|599.29|593.29|0
1623773400000|2021-06-15 16:10:00|599.37|593.37|598.49|592.49|599.37|593.37|598.45|592.45|0
1623773700000|2021-06-15 16:15:00|598.58|592.58|597.58|591.58|598.71|592.71|597.49|591.49|0
1623774000000|2021-06-15 16:20:00|597.49|591.49|598.19|592.19|598.21|592.21|597.26|591.26|0
1623774300000|2021-06-15 16:25:00|598.28|592.28|597.57|591.57|598.7|592.7|597.57|591.57|0
1623774600000|2021-06-15 16:30:00|597.48|591.48|598.63|592.63|598.72|592.72|597.44|591.44|0
1623774900000|2021-06-15 16:35:00|598.62|592.62|598.8|592.8|598.81|592.81|598.07|592.07|0
1623775200000|2021-06-15 16:40:00|598.68|592.68|597.73|591.73|599.08|593.08|597.73|591.73|0
1623775500000|2021-06-15 16:45:00|597.74|591.74|598.22|592.22|598.22|592.22|597.35|591.35|0
1623775800000|2021-06-15 16:50:00|598.43|592.43|597.74|591.74|598.89|592.89|597.73|591.73|0
1623776100000|2021-06-15 16:55:00|597.75|591.75|596.41|590.41|597.75|591.75|596.31|590.31|0
1623776400000|2021-06-15 17:00:00|596.42|590.42|594.82|588.82|596.43|590.43|594.4|588.4|0
1623776700000|2021-06-15 17:05:00|595|589|595.41|589.41|595.48|589.48|594.89|588.89|0
1623777000000|2021-06-15 17:10:00|595.39|589.39|594.63|588.63|595.52|589.52|594.01|588.01|0
1623777300000|2021-06-15 17:15:00|594.66|588.66|595.87|589.87|596|590|594.59|588.59|0
1623777600000|2021-06-15 17:20:00|595.96|589.96|597.4|591.4|597.53|591.53|595.6|589.6|0
1623777900000|2021-06-15 17:25:00|597.41|591.41|598.13|592.13|598.24|592.24|597.35|591.35|0
1623778200000|2021-06-15 17:30:00|598.09|592.09|597.57|591.57|598.35|592.35|597.38|591.38|0
1623778500000|2021-06-15 17:35:00|597.56|591.56|598.54|592.54|598.65|592.65|597.39|591.39|0
1623778800000|2021-06-15 17:40:00|598.58|592.58|597.98|591.98|598.9|592.9|597.96|591.96|0
1623779100000|2021-06-15 17:45:00|597.99|591.99|599.34|593.34|599.53|593.53|597.98|591.98|0
1623779400000|2021-06-15 17:50:00|599.25|593.25|598.67|592.67|599.55|593.55|598.53|592.53|0
1623779700000|2021-06-15 17:55:00|598.66|592.66|598.19|592.19|598.67|592.67|598.08|592.08|0
1623780000000|2021-06-15 18:00:00|598.18|592.18|598.27|592.27|599.01|593.01|597.81|591.81|0
1623780300000|2021-06-15 18:05:00|598.28|592.28|598.57|592.57|599.05|593.05|598.23|592.23|0
1623780600000|2021-06-15 18:10:00|598.54|592.54|598.34|592.34|599.31|593.31|598.34|592.34|0
1623780900000|2021-06-15 18:15:00|598.09|592.09|598.83|592.83|598.83|592.83|597.79|591.79|0
1623781200000|2021-06-15 18:20:00|598.86|592.86|599.32|593.32|599.44|593.44|598.56|592.56|0
1623781500000|2021-06-15 18:25:00|599.33|593.33|599.3|593.3|599.44|593.44|598.92|592.92|0
1623781800000|2021-06-15 18:30:00|599.17|593.17|598.05|592.05|599.21|593.21|598.02|592.02|0
1623782100000|2021-06-15 18:35:00|598.06|592.06|597.8|591.8|598.07|592.07|597.41|591.41|0
1623782400000|2021-06-15 18:40:00|597.81|591.81|596.81|590.81|597.9|591.9|596.81|590.81|0
1623782700000|2021-06-15 18:45:00|596.79|590.79|596.09|590.09|596.79|590.79|595.47|589.47|0
1623783000000|2021-06-15 18:50:00|596|590|596.01|590.01|596.01|590.01|595.48|589.48|0
1623783300000|2021-06-15 18:55:00|596.02|590.02|596.5|590.5|596.5|590.5|596.02|590.02|0
1623783600000|2021-06-15 19:00:00|596.49|590.49|596.2|590.2|597.62|591.62|596.2|590.2|0
1623783900000|2021-06-15 19:05:00|596.11|590.11|596.8|590.8|596.94|590.94|596.11|590.11|0
1623784200000|2021-06-15 19:10:00|596.81|590.81|596.95|590.95|596.98|590.98|596.46|590.46|0
1623784500000|2021-06-15 19:15:00|597|591|596.48|590.48|597.04|591.04|596.15|590.15|0
1623784800000|2021-06-15 19:20:00|596.49|590.49|595.71|589.71|596.65|590.65|595.71|589.71|0
1623785100000|2021-06-15 19:25:00|595.65|589.65|594.57|588.57|595.75|589.75|594.52|588.52|0
1623785400000|2021-06-15 19:30:00|594.56|588.56|593.78|587.78|594.83|588.83|593.57|587.57|0
1623785700000|2021-06-15 19:35:00|593.87|587.87|594.07|588.07|594.17|588.17|593.8|587.8|0
1623786000000|2021-06-15 19:40:00|594.13|588.13|595.18|589.18|595.27|589.27|594|588|0
1623786300000|2021-06-15 19:45:00|595.21|589.21|595.85|589.85|596.01|590.01|595.15|589.15|0
1623786600000|2021-06-15 19:50:00|595.79|589.79|595.54|589.54|595.83|589.83|595.01|589.01|0
1623786900000|2021-06-15 19:55:00|595.59|589.59|595.79|589.79|595.98|589.98|595.46|589.46|0
1623850200000|2021-06-16 13:30:00|597.72|591.72|597.12|591.12|597.98|591.98|595.16|589.16|0
1623850500000|2021-06-16 13:35:00|597.13|591.13|594.37|588.37|597.13|591.13|591.05|585.05|0
1623850800000|2021-06-16 13:40:00|594.51|588.51|596.76|590.76|596.76|590.76|592.69|586.69|0
1623851100000|2021-06-16 13:45:00|596.71|590.71|595.04|589.04|597.78|591.78|594.84|588.84|0
1623851400000|2021-06-16 13:50:00|595.14|589.14|595.45|589.45|596.11|590.11|593.02|587.02|0
1623851700000|2021-06-16 13:55:00|595.48|589.48|591.48|585.48|595.48|589.48|590.33|584.33|0
1623852000000|2021-06-16 14:00:00|591.43|585.43|589.15|583.15|592.26|586.26|589.15|583.15|0
1623852300000|2021-06-16 14:05:00|589.02|583.02|591.4|585.4|591.5|585.5|589.02|583.02|0
1623852600000|2021-06-16 14:10:00|591.44|585.44|593.7|587.7|594.14|588.14|590.96|584.96|0
1623852900000|2021-06-16 14:15:00|593.57|587.57|596.12|590.12|596.77|590.77|593.57|587.57|0
1623853200000|2021-06-16 14:20:00|596.09|590.09|593.62|587.62|596.3|590.3|593.62|587.62|0
1623853500000|2021-06-16 14:25:00|593.71|587.71|593.59|587.59|594.02|588.02|593.27|587.27|0
1623853800000|2021-06-16 14:30:00|593.6|587.6|592.83|586.83|594.76|588.76|592.83|586.83|0
1623854100000|2021-06-16 14:35:00|592.76|586.76|595.73|589.73|595.74|589.74|592.64|586.64|0
1623854400000|2021-06-16 14:40:00|596|590|596.69|590.69|597.5|591.5|595.62|589.62|0
1623854700000|2021-06-16 14:45:00|596.7|590.7|596.32|590.32|596.7|590.7|595.33|589.33|0
1623855000000|2021-06-16 14:50:00|596.31|590.31|600.5|594.5|600.5|594.5|596.31|590.31|0
1623855300000|2021-06-16 14:55:00|600.41|594.41|601.72|595.72|604.25|598.25|600.41|594.41|0
1623855600000|2021-06-16 15:00:00|601.73|595.73|600.97|594.97|602.37|596.37|600.53|594.53|0
1623855900000|2021-06-16 15:05:00|600.73|594.73|598.72|592.72|601.69|595.69|598.1|592.1|0
1623856200000|2021-06-16 15:10:00|598.63|592.63|598.95|592.95|599.29|593.29|597.59|591.59|0
1623856500000|2021-06-16 15:15:00|598.92|592.92|597.46|591.46|599.11|593.11|597.3|591.3|0
1623856800000|2021-06-16 15:20:00|597.47|591.47|596.47|590.47|597.47|591.47|595.94|589.94|0
1623857100000|2021-06-16 15:25:00|596.48|590.48|598.11|592.11|598.23|592.23|596.46|590.46|0
1623857400000|2021-06-16 15:30:00|598.1|592.1|595.84|589.84|598.57|592.57|595.75|589.75|0
1623857700000|2021-06-16 15:35:00|595.65|589.65|595.38|589.38|595.8|589.8|595.3|589.3|0
1623858000000|2021-06-16 15:40:00|595.39|589.39|597.45|591.45|597.48|591.48|595.39|589.39|0
1623858300000|2021-06-16 15:45:00|597.51|591.51|599.12|593.12|599.45|593.45|597.51|591.51|0
1623858600000|2021-06-16 15:50:00|599.11|593.11|599.71|593.71|599.85|593.85|599.1|593.1|0
1623858900000|2021-06-16 15:55:00|599.67|593.67|598.07|592.07|599.88|593.88|597.97|591.97|0
1623859200000|2021-06-16 16:00:00|597.98|591.98|599.65|593.65|600.02|594.02|597.98|591.98|0
1623859500000|2021-06-16 16:05:00|599.64|593.64|598.24|592.24|599.77|593.77|597.19|591.19|0
1623859800000|2021-06-16 16:10:00|598.23|592.23|593.31|587.31|598.23|592.23|593.21|587.21|0
1623860100000|2021-06-16 16:15:00|593.42|587.42|592.31|586.31|593.86|587.86|592.3|586.3|0
1623860400000|2021-06-16 16:20:00|592.32|586.32|590.92|584.92|592.83|586.83|590.92|584.92|0
1623860700000|2021-06-16 16:25:00|590.77|584.77|590.15|584.15|590.82|584.82|590.07|584.07|0
1623861000000|2021-06-16 16:30:00|590.14|584.14|590.04|584.04|590.41|584.41|589.29|583.29|0
1623861300000|2021-06-16 16:35:00|589.94|583.94|589.53|583.53|590.25|584.25|589.37|583.37|0
1623861600000|2021-06-16 16:40:00|589.71|583.71|590.14|584.14|590.42|584.42|589.53|583.53|0
1623861900000|2021-06-16 16:45:00|590.09|584.09|591.61|585.61|591.72|585.72|590|584|0
1623862200000|2021-06-16 16:50:00|591.7|585.7|591.54|585.54|591.97|585.97|591.18|585.18|0
1623862500000|2021-06-16 16:55:00|591.55|585.55|591.18|585.18|591.73|585.73|591.08|585.08|0
1623862800000|2021-06-16 17:00:00|591.19|585.19|590.17|584.17|591.36|585.36|590.17|584.17|0
1623863100000|2021-06-16 17:05:00|590.16|584.16|589.67|583.67|590.25|584.25|589.63|583.63|0
1623863400000|2021-06-16 17:10:00|589.68|583.68|590.46|584.46|590.48|584.48|589.52|583.52|0
1623863700000|2021-06-16 17:15:00|590.41|584.41|591.04|585.04|591.17|585.17|590.35|584.35|0
1623864000000|2021-06-16 17:20:00|591.27|585.27|590.78|584.78|591.28|585.28|590.62|584.62|0
1623864300000|2021-06-16 17:25:00|590.79|584.79|589.94|583.94|591.13|585.13|589.83|583.83|0
1623864600000|2021-06-16 17:30:00|589.95|583.95|590.56|584.56|590.75|584.75|589.49|583.49|0
1623864900000|2021-06-16 17:35:00|590.57|584.57|591.32|585.32|591.32|585.32|590.57|584.57|0
1623865200000|2021-06-16 17:40:00|591.36|585.36|592.81|586.81|592.81|586.81|591.31|585.31|0
1623865500000|2021-06-16 17:45:00|592.82|586.82|592.96|586.96|594.13|588.13|592.82|586.82|0
1623865800000|2021-06-16 17:50:00|592.99|586.99|594.2|588.2|594.21|588.21|592.38|586.38|0
1623866100000|2021-06-16 17:55:00|594.21|588.21|594.31|588.31|594.73|588.73|593.73|587.73|0
1623866400000|2021-06-16 18:00:00|594.19|588.19|589.78|583.78|594.19|588.19|589.55|583.55|0
1623866700000|2021-06-16 18:05:00|589.66|583.66|591.28|585.28|591.35|585.35|589.49|583.49|0
1623867000000|2021-06-16 18:10:00|591.26|585.26|589.44|583.44|592.68|586.68|589.31|583.31|0
1623867300000|2021-06-16 18:15:00|589.45|583.45|585|579|589.45|583.45|584.52|578.52|0
1623867600000|2021-06-16 18:20:00|584.98|578.98|587.42|581.42|587.43|581.43|584.95|578.95|0
1623867900000|2021-06-16 18:25:00|587.4|581.4|590.01|584.01|590.83|584.83|587.4|581.4|0
1623868200000|2021-06-16 18:30:00|590.02|584.02|590.59|584.59|591.36|585.36|588.53|582.53|0
1623868500000|2021-06-16 18:35:00|590.58|584.58|588.61|582.61|591.04|585.04|588.54|582.54|0
1623868800000|2021-06-16 18:40:00|588.59|582.59|583.88|577.88|588.64|582.64|583.76|577.76|0
1623869100000|2021-06-16 18:45:00|584.17|578.17|584.44|578.44|585.69|579.69|583.32|577.32|0
1623869400000|2021-06-16 18:50:00|584.42|578.42|586.73|580.73|586.88|580.88|584.16|578.16|0
1623869700000|2021-06-16 18:55:00|586.72|580.72|587.47|581.47|588.33|582.33|586.02|580.02|0
1623870000000|2021-06-16 19:00:00|587.48|581.48|588.22|582.22|588.52|582.52|587.48|581.48|0
1623870300000|2021-06-16 19:05:00|588.23|582.23|590.12|584.12|590.12|584.12|588.23|582.23|0
1623870600000|2021-06-16 19:10:00|590.21|584.21|592.17|586.17|592.2|586.2|590.21|584.21|0
1623870900000|2021-06-16 19:15:00|592.15|586.15|594.13|588.13|594.13|588.13|592.12|586.12|0
1623871200000|2021-06-16 19:20:00|594.15|588.15|595.27|589.27|595.36|589.36|593.67|587.67|0
1623871500000|2021-06-16 19:25:00|595.28|589.28|593.36|587.36|595.28|589.28|593.36|587.36|0
1623871800000|2021-06-16 19:30:00|593.35|587.35|592.79|586.79|594.06|588.06|592.76|586.76|0
1623872100000|2021-06-16 19:35:00|592.78|586.78|594.3|588.3|594.31|588.31|592.39|586.39|0
1623872400000|2021-06-16 19:40:00|594.4|588.4|594.98|588.98|595.71|589.71|593.68|587.68|0
1623872700000|2021-06-16 19:45:00|594.99|588.99|594.55|588.55|595.18|589.18|594.53|588.53|0
1623873000000|2021-06-16 19:50:00|594.52|588.52|594.48|588.48|594.76|588.76|594.02|588.02|0
1623873300000|2021-06-16 19:55:00|594.47|588.47|593.8|587.8|594.53|588.53|593.49|587.49|0
1623936600000|2021-06-17 13:30:00|592.82|586.82|592.68|586.68|594.43|588.43|591.68|585.68|0
1623936900000|2021-06-17 13:35:00|592.02|586.02|595.53|589.53|595.9|589.9|591.94|585.94|0
1623937200000|2021-06-17 13:40:00|595.58|589.58|590.83|584.83|595.76|589.76|589.92|583.92|0
1623937500000|2021-06-17 13:45:00|590.81|584.81|594.25|588.25|595.45|589.45|590.77|584.77|0
1623937800000|2021-06-17 13:50:00|594.23|588.23|595.12|589.12|596.3|590.3|594.14|588.14|0
1623938100000|2021-06-17 13:55:00|595.13|589.13|597.69|591.69|598.57|592.57|595.13|589.13|0
1623938400000|2021-06-17 14:00:00|597.72|591.72|595.43|589.43|598.19|592.19|595.43|589.43|0
1623938700000|2021-06-17 14:05:00|595.45|589.45|593.96|587.96|597.62|591.62|593.79|587.79|0
1623939000000|2021-06-17 14:10:00|593.92|587.92|594.87|588.87|596.23|590.23|593.63|587.63|0
1623939300000|2021-06-17 14:15:00|595.02|589.02|595.35|589.35|596.13|590.13|593.7|587.7|0
1623939600000|2021-06-17 14:20:00|595.36|589.36|597.57|591.57|597.76|591.76|595.17|589.17|0
1623939900000|2021-06-17 14:25:00|597.58|591.58|597.55|591.55|598.64|592.64|597.55|591.55|0
1623940200000|2021-06-17 14:30:00|597.56|591.56|595.89|589.89|598.41|592.41|595.51|589.51|0
1623940500000|2021-06-17 14:35:00|596.22|590.22|597.08|591.08|597.55|591.55|595.65|589.65|0
1623940800000|2021-06-17 14:40:00|597.04|591.04|597.62|591.62|597.71|591.71|596.41|590.41|0
1623941100000|2021-06-17 14:45:00|597.54|591.54|596.66|590.66|597.86|591.86|596.33|590.33|0
1623941400000|2021-06-17 14:50:00|596.53|590.53|596.33|590.33|596.91|590.91|596.05|590.05|0
1623941700000|2021-06-17 14:55:00|596.32|590.32|596.72|590.72|596.72|590.72|594.94|588.94|0
1623942000000|2021-06-17 15:00:00|596.71|590.71|595.92|589.92|597.28|591.28|595.92|589.92|0
1623942300000|2021-06-17 15:05:00|595.99|589.99|598.4|592.4|598.4|592.4|595.99|589.99|0
1623942600000|2021-06-17 15:10:00|598.39|592.39|596.35|590.35|598.47|592.47|596.19|590.19|0
1623942900000|2021-06-17 15:15:00|596.36|590.36|596.24|590.24|596.73|590.73|595.94|589.94|0
1623943200000|2021-06-17 15:20:00|596.3|590.3|595.76|589.76|596.78|590.78|595.58|589.58|0
1623943500000|2021-06-17 15:25:00|595.89|589.89|595.05|589.05|596.38|590.38|594.93|588.93|0
1623943800000|2021-06-17 15:30:00|595.06|589.06|593.36|587.36|595.33|589.33|593.34|587.34|0
1623944100000|2021-06-17 15:35:00|593.33|587.33|594.32|588.32|594.56|588.56|593.33|587.33|0
1623944400000|2021-06-17 15:40:00|594.34|588.34|593.95|587.95|594.42|588.42|593.85|587.85|0
1623944700000|2021-06-17 15:45:00|593.98|587.98|593.3|587.3|593.98|587.98|593.15|587.15|0
1623945000000|2021-06-17 15:50:00|593.28|587.28|589.66|583.66|593.73|587.73|589.37|583.37|0
1623945300000|2021-06-17 15:55:00|589.69|583.69|587.99|581.99|589.69|583.69|587.99|581.99|0
1623945600000|2021-06-17 16:00:00|587.96|581.96|589.24|583.24|590.25|584.25|587.94|581.94|0
1623945900000|2021-06-17 16:05:00|589.25|583.25|588.51|582.51|589.44|583.44|588.09|582.09|0
1623946200000|2021-06-17 16:10:00|588.54|582.54|589.15|583.15|589.37|583.37|588.35|582.35|0
1623946500000|2021-06-17 16:15:00|589.14|583.14|584.52|578.52|589.15|583.15|584.5|578.5|0
1623946800000|2021-06-17 16:20:00|584.51|578.51|583.64|577.64|585.17|579.17|583.48|577.48|0
1623947100000|2021-06-17 16:25:00|583.74|577.74|584.04|578.04|584.57|578.57|583.59|577.59|0
1623947400000|2021-06-17 16:30:00|584.05|578.05|584.8|578.8|584.84|578.84|582.95|576.95|0
1623947700000|2021-06-17 16:35:00|584.81|578.81|586.22|580.22|586.22|580.22|584.8|578.8|0
1623948000000|2021-06-17 16:40:00|586.23|580.23|585.21|579.21|587.12|581.12|585.21|579.21|0
1623948300000|2021-06-17 16:45:00|585.22|579.22|585.55|579.55|585.65|579.65|584.97|578.97|0
1623948600000|2021-06-17 16:50:00|585.53|579.53|586.99|580.99|587|581|585.35|579.35|0
1623948900000|2021-06-17 16:55:00|587.13|581.13|587.03|581.03|587.13|581.13|586.57|580.57|0
1623949200000|2021-06-17 17:00:00|587.04|581.04|587.14|581.14|587.23|581.23|586.41|580.41|0
1623949500000|2021-06-17 17:05:00|587.23|581.23|588.48|582.48|588.54|582.54|587.2|581.2|0
1623949800000|2021-06-17 17:10:00|588.49|582.49|587.41|581.41|588.65|582.65|587.16|581.16|0
1623950100000|2021-06-17 17:15:00|587.37|581.37|586.84|580.84|587.68|581.68|586.83|580.83|0
1623950400000|2021-06-17 17:20:00|586.8|580.8|587.3|581.3|587.4|581.4|586.75|580.75|0
1623950700000|2021-06-17 17:25:00|587.31|581.31|586.82|580.82|587.54|581.54|586.73|580.73|0
1623951000000|2021-06-17 17:30:00|586.87|580.87|587.39|581.39|587.57|581.57|586.8|580.8|0
1623951300000|2021-06-17 17:35:00|587.38|581.38|587.42|581.42|587.5|581.5|586.98|580.98|0
1623951600000|2021-06-17 17:40:00|587.55|581.55|588.75|582.75|588.78|582.78|587.31|581.31|0
1623951900000|2021-06-17 17:45:00|588.74|582.74|588.28|582.28|588.94|582.94|588.27|582.27|0
1623952200000|2021-06-17 17:50:00|588.27|582.27|588.57|582.57|589.11|583.11|588.27|582.27|0
1623952500000|2021-06-17 17:55:00|588.54|582.54|587.68|581.68|588.57|582.57|587.67|581.67|0
1623952800000|2021-06-17 18:00:00|587.69|581.69|587.57|581.57|588.42|582.42|587.56|581.56|0
1623953100000|2021-06-17 18:05:00|587.56|581.56|586.77|580.77|587.73|581.73|586.63|580.63|0
1623953400000|2021-06-17 18:10:00|586.78|580.78|586.92|580.92|587.46|581.46|586.7|580.7|0
1623953700000|2021-06-17 18:15:00|586.93|580.93|586.82|580.82|587.68|581.68|586.8|580.8|0
1623954000000|2021-06-17 18:20:00|586.79|580.79|586.94|580.94|586.94|580.94|586.4|580.4|0
1623954300000|2021-06-17 18:25:00|586.93|580.93|585.64|579.64|587.09|581.09|585.56|579.56|0
1623954600000|2021-06-17 18:30:00|585.57|579.57|584.77|578.77|585.58|579.58|584.62|578.62|0
1623954900000|2021-06-17 18:35:00|584.86|578.86|586.76|580.76|586.82|580.82|584.45|578.45|0
1623955200000|2021-06-17 18:40:00|586.81|580.81|587.37|581.37|588.79|582.79|586.81|580.81|0
1623955500000|2021-06-17 18:45:00|587.38|581.38|586.89|580.89|587.78|581.78|586.7|580.7|0
1623955800000|2021-06-17 18:50:00|586.85|580.85|586.5|580.5|586.88|580.88|586.42|580.42|0
1623956100000|2021-06-17 18:55:00|586.56|580.56|585.66|579.66|586.7|580.7|585.58|579.58|0
1623956400000|2021-06-17 19:00:00|585.75|579.75|585.88|579.88|585.91|579.91|584.95|578.95|0
1623956700000|2021-06-17 19:05:00|585.76|579.76|585.26|579.26|585.76|579.76|585.18|579.18|0
1623957000000|2021-06-17 19:10:00|585.25|579.25|585.41|579.41|585.67|579.67|585.12|579.12|0
1623957300000|2021-06-17 19:15:00|585.5|579.5|583.96|577.96|585.5|579.5|583.96|577.96|0
1623957600000|2021-06-17 19:20:00|583.97|577.97|582.55|576.55|583.98|577.98|582.54|576.54|0
1623957900000|2021-06-17 19:25:00|582.56|576.56|582.88|576.88|583.33|577.33|582.21|576.21|0
1623958200000|2021-06-17 19:30:00|582.89|576.89|584.15|578.15|584.23|578.23|582.89|576.89|0
1623958500000|2021-06-17 19:35:00|584.05|578.05|584.12|578.12|584.28|578.28|583.44|577.44|0
1623958800000|2021-06-17 19:40:00|584.05|578.05|584.54|578.54|584.71|578.71|583.98|577.98|0
1623959100000|2021-06-17 19:45:00|584.45|578.45|583.78|577.78|584.74|578.74|583.78|577.78|0
1623959400000|2021-06-17 19:50:00|583.85|577.85|584.42|578.42|584.42|578.42|583.14|577.14|0
1623959700000|2021-06-17 19:55:00|584.41|578.41|583.76|577.76|584.83|578.83|583.76|577.76|0
1624023000000|2021-06-18 13:30:00|579.55|573.55|579.08|573.08|580.73|574.73|578.71|572.71|0
1624023300000|2021-06-18 13:35:00|578.35|572.35|582.01|576.01|582.27|576.27|575.35|569.35|0
1624023600000|2021-06-18 13:40:00|582.07|576.07|581.55|575.55|584.18|578.18|581.27|575.27|0
1624023900000|2021-06-18 13:45:00|581.38|575.38|584.82|578.82|585.21|579.21|580.34|574.34|0
1624024200000|2021-06-18 13:50:00|584.86|578.86|581.59|575.59|584.86|578.86|581.08|575.08|0
1624024500000|2021-06-18 13:55:00|581.6|575.6|580.34|574.34|582.81|576.81|580.03|574.03|0
1624024800000|2021-06-18 14:00:00|580.3|574.3|579.75|573.75|581.62|575.62|579.31|573.31|0
1624025100000|2021-06-18 14:05:00|579.74|573.74|580.8|574.8|581.26|575.26|579.73|573.73|0
1624025400000|2021-06-18 14:10:00|580.89|574.89|578.73|572.73|580.89|574.89|578.23|572.23|0
1624025700000|2021-06-18 14:15:00|578.58|572.58|576.18|570.18|578.58|572.58|575.93|569.93|0
1624026000000|2021-06-18 14:20:00|576.19|570.19|576.57|570.57|577.35|571.35|575.58|569.58|0
1624026300000|2021-06-18 14:25:00|576.51|570.51|576.89|570.89|577.43|571.43|575.37|569.37|0
1624026600000|2021-06-18 14:30:00|576.88|570.88|576.9|570.9|576.95|570.95|574.91|568.91|0
1624026900000|2021-06-18 14:35:00|577|571|576.86|570.86|577.31|571.31|575.94|569.94|0
1624027200000|2021-06-18 14:40:00|576.88|570.88|575.38|569.38|577|571|575.33|569.33|0
1624027500000|2021-06-18 14:45:00|575.39|569.39|576.98|570.98|576.98|570.98|575.05|569.05|0
1624027800000|2021-06-18 14:50:00|577|571|575.52|569.52|577.63|571.63|575.3|569.3|0
1624028100000|2021-06-18 14:55:00|575.51|569.51|576.99|570.99|577.03|571.03|575.47|569.47|0
1624028400000|2021-06-18 15:00:00|577|571|577.12|571.12|577.43|571.43|576.71|570.71|0
1624028700000|2021-06-18 15:05:00|577.11|571.11|577.12|571.12|577.58|571.58|576.94|570.94|0
1624029000000|2021-06-18 15:10:00|577.1|571.1|574.57|568.57|577.11|571.11|574.51|568.51|0
1624029300000|2021-06-18 15:15:00|574.56|568.56|573.83|567.83|575.08|569.08|573.72|567.72|0
1624029600000|2021-06-18 15:20:00|573.79|567.79|573.04|567.04|574.05|568.05|572.94|566.94|0
1624029900000|2021-06-18 15:25:00|573.03|567.03|571.49|565.49|573.03|567.03|571.49|565.49|0
1624030200000|2021-06-18 15:30:00|571.52|565.52|572.77|566.77|572.85|566.85|571.07|565.07|0
1624030500000|2021-06-18 15:35:00|572.8|566.8|573.78|567.78|574.08|568.08|572.44|566.44|0
1624030800000|2021-06-18 15:40:00|573.8|567.8|573.57|567.57|573.85|567.85|573.09|567.09|0
1624031100000|2021-06-18 15:45:00|573.55|567.55|572.06|566.06|573.62|567.62|572|566|0
1624031400000|2021-06-18 15:50:00|572.07|566.07|572.8|566.8|572.86|566.86|572.07|566.07|0
1624031700000|2021-06-18 15:55:00|572.77|566.77|572.83|566.83|573.2|567.2|572.77|566.77|0
1624032000000|2021-06-18 16:00:00|572.84|566.84|574.51|568.51|574.68|568.68|572.69|566.69|0
1624032300000|2021-06-18 16:05:00|574.37|568.37|574.79|568.79|574.82|568.82|574.02|568.02|0
1624032600000|2021-06-18 16:10:00|574.8|568.8|574.58|568.58|574.8|568.8|574.12|568.12|0
1624032900000|2021-06-18 16:15:00|574.57|568.57|572.85|566.85|574.57|568.57|572.63|566.63|0
1624033200000|2021-06-18 16:20:00|572.88|566.88|572.75|566.75|573.38|567.38|572.64|566.64|0
1624033500000|2021-06-18 16:25:00|572.74|566.74|573.77|567.77|573.8|567.8|572.69|566.69|0
1624033800000|2021-06-18 16:30:00|573.79|567.79|572.44|566.44|573.86|567.86|572.1|566.1|0
1624034100000|2021-06-18 16:35:00|572.42|566.42|571.63|565.63|572.88|566.88|571.6|565.6|0
1624034400000|2021-06-18 16:40:00|571.64|565.64|572.38|566.38|572.55|566.55|571.34|565.34|0
1624034700000|2021-06-18 16:45:00|572.37|566.37|572.4|566.4|572.4|566.4|571.47|565.47|0
1624035000000|2021-06-18 16:50:00|572.43|566.43|572.27|566.27|572.43|566.43|571.63|565.63|0
1624035300000|2021-06-18 16:55:00|572.28|566.28|573.44|567.44|573.56|567.56|572.28|566.28|0
1624035600000|2021-06-18 17:00:00|573.42|567.42|573.78|567.78|573.78|567.78|573.26|567.26|0
1624035900000|2021-06-18 17:05:00|573.79|567.79|573.28|567.28|573.79|567.79|573.05|567.05|0
1624036200000|2021-06-18 17:10:00|573.29|567.29|573.29|567.29|573.57|567.57|573.26|567.26|0
1624036500000|2021-06-18 17:15:00|573.27|567.27|572.18|566.18|573.27|567.27|572.15|566.15|0
1624036800000|2021-06-18 17:20:00|572.16|566.16|570.36|564.36|572.25|566.25|570.3|564.3|0
1624037100000|2021-06-18 17:25:00|570.29|564.29|571.07|565.07|571.11|565.11|570.27|564.27|0
1624037400000|2021-06-18 17:30:00|571.06|565.06|571.63|565.63|571.63|565.63|570.86|564.86|0
1624037700000|2021-06-18 17:35:00|571.64|565.64|571.43|565.43|571.99|565.99|571.16|565.16|0
1624038000000|2021-06-18 17:40:00|571.45|565.45|570.71|564.71|571.64|565.64|570.69|564.69|0
1624038300000|2021-06-18 17:45:00|570.73|564.73|570.21|564.21|570.73|564.73|570.06|564.06|0
1624038600000|2021-06-18 17:50:00|570.2|564.2|570.08|564.08|570.24|564.24|569.64|563.64|0
1624038900000|2021-06-18 17:55:00|570.13|564.13|567.89|561.89|570.18|564.18|567.72|561.72|0
1624039200000|2021-06-18 18:00:00|567.98|561.98|568.83|562.83|569.9|563.9|567.83|561.83|0
1624039500000|2021-06-18 18:05:00|568.81|562.81|568.7|562.7|569.75|563.75|568.33|562.33|0
1624039800000|2021-06-18 18:10:00|568.76|562.76|568.98|562.98|569.15|563.15|568.64|562.64|0
1624040100000|2021-06-18 18:15:00|569.01|563.01|568.79|562.79|569.11|563.11|568.77|562.77|0
1624040400000|2021-06-18 18:20:00|568.8|562.8|567.66|561.66|569.23|563.23|567.31|561.31|0
1624040700000|2021-06-18 18:25:00|567.64|561.64|567.53|561.53|567.83|561.83|567.38|561.38|0
1624041000000|2021-06-18 18:30:00|567.52|561.52|568.28|562.28|568.74|562.74|567.01|561.01|0
1624041300000|2021-06-18 18:35:00|568.46|562.46|567.96|561.96|568.65|562.65|567.5|561.5|0
1624041600000|2021-06-18 18:40:00|567.98|561.98|567.14|561.14|568.01|562.01|566.53|560.53|0
1624041900000|2021-06-18 18:45:00|567.13|561.13|566.45|560.45|567.15|561.15|566.31|560.31|0
1624042200000|2021-06-18 18:50:00|566.42|560.42|565.71|559.71|566.72|560.72|565.68|559.68|0
1624042500000|2021-06-18 18:55:00|565.72|559.72|564.28|558.28|565.72|559.72|564.06|558.06|0
1624042800000|2021-06-18 19:00:00|564.27|558.27|564.55|558.55|565.75|559.75|563.91|557.91|0
1624043100000|2021-06-18 19:05:00|564.51|558.51|564.65|558.65|565.09|559.09|564.43|558.43|0
1624043400000|2021-06-18 19:10:00|564.64|558.64|564.96|558.96|565|559|564.34|558.34|0
1624043700000|2021-06-18 19:15:00|564.94|558.94|566.01|560.01|566.08|560.08|564.46|558.46|0
1624044000000|2021-06-18 19:20:00|566.04|560.04|567.13|561.13|567.13|561.13|566.01|560.01|0
1624044300000|2021-06-18 19:25:00|567.2|561.2|567.28|561.28|567.41|561.41|566.86|560.86|0
1624044600000|2021-06-18 19:30:00|567.27|561.27|565.89|559.89|567.43|561.43|565.6|559.6|0
1624044900000|2021-06-18 19:35:00|565.92|559.92|566.59|560.59|566.59|560.59|565.61|559.61|0
1624045200000|2021-06-18 19:40:00|566.22|560.22|565.91|559.91|566.22|560.22|565.35|559.35|0
1624045500000|2021-06-18 19:45:00|565.9|559.9|565.28|559.28|566.08|560.08|565.09|559.09|0
1624045800000|2021-06-18 19:50:00|565.31|559.31|566.64|560.64|567.11|561.11|565.16|559.16|0
1624046100000|2021-06-18 19:55:00|566.65|560.65|566.17|560.17|567.23|561.23|566.17|560.17|0
1624282200000|2021-06-21 13:30:00|564.23|558.23|563.39|557.39|564.93|558.93|563.39|557.39|0
1624282500000|2021-06-21 13:35:00|563.31|557.31|562.16|556.16|563.37|557.37|560.26|554.26|0
1624282800000|2021-06-21 13:40:00|562.18|556.18|561.64|555.64|563.19|557.19|560.38|554.38|0
1624283100000|2021-06-21 13:45:00|561.65|555.65|560.2|554.2|561.65|555.65|559.18|553.18|0
1624283400000|2021-06-21 13:50:00|560.43|554.43|562.1|556.1|562.46|556.46|559.31|553.31|0
1624283700000|2021-06-21 13:55:00|562.12|556.12|564.56|558.56|564.8|558.8|561.9|555.9|0
1624284000000|2021-06-21 14:00:00|564.55|558.55|564.55|558.55|565.14|559.14|563.94|557.94|0
1624284300000|2021-06-21 14:05:00|564.58|558.58|564.16|558.16|564.75|558.75|563.76|557.76|0
1624284600000|2021-06-21 14:10:00|564.15|558.15|563.14|557.14|564.74|558.74|562.7|556.7|0
1624284900000|2021-06-21 14:15:00|563.18|557.18|561.86|555.86|564.06|558.06|561.63|555.63|0
1624285200000|2021-06-21 14:20:00|561.82|555.82|560.69|554.69|561.9|555.9|560.48|554.48|0
1624285500000|2021-06-21 14:25:00|560.64|554.64|561.62|555.62|561.72|555.72|560.28|554.28|0
1624285800000|2021-06-21 14:30:00|561.61|555.61|563.08|557.08|563.08|557.08|561.28|555.28|0
1624286100000|2021-06-21 14:35:00|563.07|557.07|563.42|557.42|563.93|557.93|562.97|556.97|0
1624286400000|2021-06-21 14:40:00|563.32|557.32|564.8|558.8|564.85|558.85|563.32|557.32|0
1624286700000|2021-06-21 14:45:00|564.79|558.79|564.18|558.18|564.83|558.83|564.01|558.01|0
1624287000000|2021-06-21 14:50:00|564.15|558.15|564.11|558.11|564.56|558.56|563.75|557.75|0
1624287300000|2021-06-21 14:55:00|564.09|558.09|564.3|558.3|564.43|558.43|564.04|558.04|0
1624287600000|2021-06-21 15:00:00|564.31|558.31|565.09|559.09|565.22|559.22|564.24|558.24|0
1624287900000|2021-06-21 15:05:00|565.1|559.1|566.63|560.63|566.79|560.79|565.05|559.05|0
1624288200000|2021-06-21 15:10:00|566.55|560.55|568.7|562.7|568.7|562.7|566.51|560.51|0
1624288500000|2021-06-21 15:15:00|568.6|562.6|569.38|563.38|569.49|563.49|568.31|562.31|0
1624288800000|2021-06-21 15:20:00|569.39|563.39|569.79|563.79|570.55|564.55|569.3|563.3|0
1624289100000|2021-06-21 15:25:00|569.86|563.86|570.73|564.73|571.16|565.16|569.65|563.65|0
1624289400000|2021-06-21 15:30:00|570.67|564.67|569.47|563.47|570.78|564.78|569.47|563.47|0
1624289700000|2021-06-21 15:35:00|569.52|563.52|569.76|563.76|569.84|563.84|568.92|562.92|0
1624290000000|2021-06-21 15:40:00|569.77|563.77|570.16|564.16|570.2|564.2|569.28|563.28|0
1624290300000|2021-06-21 15:45:00|570.12|564.12|569.6|563.6|570.59|564.59|569.5|563.5|0
1624290600000|2021-06-21 15:50:00|569.56|563.56|569|563|570.05|564.05|568.85|562.85|0
1624290900000|2021-06-21 15:55:00|568.97|562.97|569.68|563.68|569.82|563.82|568.77|562.77|0
1624291200000|2021-06-21 16:00:00|569.67|563.67|570.51|564.51|570.75|564.75|569.65|563.65|0
1624291500000|2021-06-21 16:05:00|570.46|564.46|570.46|564.46|570.51|564.51|569.98|563.98|0
1624291800000|2021-06-21 16:10:00|570.48|564.48|570.3|564.3|570.56|564.56|570.06|564.06|0
1624292100000|2021-06-21 16:15:00|570.32|564.32|570.97|564.97|571|565|570.14|564.14|0
1624292400000|2021-06-21 16:20:00|570.96|564.96|570.7|564.7|571.19|565.19|570.63|564.63|0
1624292700000|2021-06-21 16:25:00|570.72|564.72|571.67|565.67|571.95|565.95|570.56|564.56|0
1624293000000|2021-06-21 16:30:00|571.68|565.68|571.55|565.55|571.83|565.83|571.29|565.29|0
1624293300000|2021-06-21 16:35:00|571.56|565.56|572.33|566.33|572.39|566.39|571.46|565.46|0
1624293600000|2021-06-21 16:40:00|572.35|566.35|571.69|565.69|572.38|566.38|571.22|565.22|0
1624293900000|2021-06-21 16:45:00|571.71|565.71|570.92|564.92|571.75|565.75|570.92|564.92|0
1624294200000|2021-06-21 16:50:00|570.95|564.95|571.5|565.5|571.5|565.5|570.91|564.91|0
1624294500000|2021-06-21 16:55:00|571.47|565.47|571.8|565.8|572.16|566.16|571.32|565.32|0
1624294800000|2021-06-21 17:00:00|571.82|565.82|571.27|565.27|571.86|565.86|571.21|565.21|0
1624295100000|2021-06-21 17:05:00|571.25|565.25|571.54|565.54|571.59|565.59|571.13|565.13|0
1624295400000|2021-06-21 17:10:00|571.51|565.51|571.66|565.66|572.33|566.33|571.45|565.45|0
1624295700000|2021-06-21 17:15:00|571.68|565.68|572.8|566.8|572.82|566.82|571.63|565.63|0
1624296000000|2021-06-21 17:20:00|572.67|566.67|572.51|566.51|572.76|566.76|572.33|566.33|0
1624296300000|2021-06-21 17:25:00|572.52|566.52|572.78|566.78|572.78|566.78|572.17|566.17|0
1624296600000|2021-06-21 17:30:00|572.82|566.82|574.36|568.36|574.52|568.52|572.82|566.82|0
1624296900000|2021-06-21 17:35:00|574.34|568.34|574.33|568.33|574.88|568.88|574.01|568.01|0
1624297200000|2021-06-21 17:40:00|574.3|568.3|572.74|566.74|574.37|568.37|572.62|566.62|0
1624297500000|2021-06-21 17:45:00|572.56|566.56|571.93|565.93|572.59|566.59|571.76|565.76|0
1624297800000|2021-06-21 17:50:00|571.92|565.92|572.41|566.41|572.52|566.52|571.92|565.92|0
1624298100000|2021-06-21 17:55:00|572.43|566.43|573.09|567.09|573.09|567.09|572.43|566.43|0
1624298400000|2021-06-21 18:00:00|573.11|567.11|573.23|567.23|573.63|567.63|573.06|567.06|0
1624298700000|2021-06-21 18:05:00|573.22|567.22|573.89|567.89|574.3|568.3|573.17|567.17|0
1624299000000|2021-06-21 18:10:00|573.8|567.8|573.46|567.46|573.88|567.88|573.41|567.41|0
1624299300000|2021-06-21 18:15:00|573.45|567.45|574.08|568.08|574.09|568.09|573.4|567.4|0
1624299600000|2021-06-21 18:20:00|574.06|568.06|574.03|568.03|574.64|568.64|573.95|567.95|0
1624299900000|2021-06-21 18:25:00|573.99|567.99|573.49|567.49|574.29|568.29|573.36|567.36|0
1624300200000|2021-06-21 18:30:00|573.48|567.48|573.73|567.73|573.74|567.74|573.15|567.15|0
1624300500000|2021-06-21 18:35:00|573.77|567.77|572.62|566.62|573.83|567.83|572.62|566.62|0
1624300800000|2021-06-21 18:40:00|572.64|566.64|572.36|566.36|572.67|566.67|572.21|566.21|0
1624301100000|2021-06-21 18:45:00|572.35|566.35|572.35|566.35|572.48|566.48|571.91|565.91|0
1624301400000|2021-06-21 18:50:00|572.33|566.33|572.63|566.63|572.79|566.79|572.31|566.31|0
1624301700000|2021-06-21 18:55:00|572.54|566.54|573.38|567.38|573.41|567.41|572.46|566.46|0
1624302000000|2021-06-21 19:00:00|573.36|567.36|573.96|567.96|574.15|568.15|573.28|567.28|0
1624302300000|2021-06-21 19:05:00|573.99|567.99|573.95|567.95|574.15|568.15|573.73|567.73|0
1624302600000|2021-06-21 19:10:00|573.96|567.96|573.24|567.24|573.96|567.96|573.18|567.18|0
1624302900000|2021-06-21 19:15:00|573.23|567.23|573.39|567.39|573.42|567.42|572.59|566.59|0
1624303200000|2021-06-21 19:20:00|573.34|567.34|572.45|566.45|573.35|567.35|572.33|566.33|0
1624303500000|2021-06-21 19:25:00|572.44|566.44|572.5|566.5|572.5|566.5|571.97|565.97|0
1624303800000|2021-06-21 19:30:00|572.51|566.51|573.79|567.79|573.8|567.8|572.51|566.51|0
1624304100000|2021-06-21 19:35:00|573.83|567.83|573.79|567.79|574.04|568.04|573.49|567.49|0
1624304400000|2021-06-21 19:40:00|573.92|567.92|573.57|567.57|574.12|568.12|573.51|567.51|0
1624304700000|2021-06-21 19:45:00|573.59|567.59|573.83|567.83|573.86|567.86|573.51|567.51|0
1624305000000|2021-06-21 19:50:00|573.82|567.82|573.94|567.94|574.17|568.17|573.68|567.68|0
1624305300000|2021-06-21 19:55:00|573.95|567.95|575.7|569.7|576.72|570.72|573.72|567.72|0
1624368600000|2021-06-22 13:30:00|572.73|566.73|571.94|565.94|572.73|566.73|571.44|565.44|0
1624368900000|2021-06-22 13:35:00|572.06|566.06|574.3|568.3|574.78|568.78|572.05|566.05|0
1624369200000|2021-06-22 13:40:00|574.31|568.31|571.85|565.85|574.64|568.64|571.65|565.65|0
1624369500000|2021-06-22 13:45:00|571.83|565.83|569.59|563.59|572.42|566.42|569.59|563.59|0
1624369800000|2021-06-22 13:50:00|569.6|563.6|568.92|562.92|570.46|564.46|568.53|562.53|0
1624370100000|2021-06-22 13:55:00|568.91|562.91|567.86|561.86|569.17|563.17|567.64|561.64|0
1624370400000|2021-06-22 14:00:00|567.79|561.79|566.9|560.9|567.8|561.8|566.13|560.13|0
1624370700000|2021-06-22 14:05:00|566.91|560.91|567.36|561.36|568.45|562.45|566.53|560.53|0
1624371000000|2021-06-22 14:10:00|567.32|561.32|568.18|562.18|568.33|562.33|566.1|560.1|0
1624371300000|2021-06-22 14:15:00|568.19|562.19|569.27|563.27|569.5|563.5|568.16|562.16|0
1624371600000|2021-06-22 14:20:00|569.26|563.26|568.64|562.64|569.54|563.54|568.14|562.14|0
1624371900000|2021-06-22 14:25:00|568.59|562.59|569.02|563.02|569.42|563.42|568.37|562.37|0
1624372200000|2021-06-22 14:30:00|569.03|563.03|567.16|561.16|569.04|563.04|567.04|561.04|0
1624372500000|2021-06-22 14:35:00|567.14|561.14|567.48|561.48|567.6|561.6|566.83|560.83|0
1624372800000|2021-06-22 14:40:00|567.32|561.32|567.83|561.83|568.08|562.08|567.19|561.19|0
1624373100000|2021-06-22 14:45:00|567.78|561.78|567.63|561.63|568.21|562.21|567.57|561.57|0
1624373400000|2021-06-22 14:50:00|567.64|561.64|567.93|561.93|567.93|561.93|567.09|561.09|0
1624373700000|2021-06-22 14:55:00|567.86|561.86|568.08|562.08|568.32|562.32|567.79|561.79|0
1624374000000|2021-06-22 15:00:00|567.97|561.97|568.71|562.71|568.87|562.87|567.66|561.66|0
1624374300000|2021-06-22 15:05:00|568.68|562.68|568.21|562.21|568.91|562.91|568.05|562.05|0
1624374600000|2021-06-22 15:10:00|568.25|562.25|567.45|561.45|568.46|562.46|567.44|561.44|0
1624374900000|2021-06-22 15:15:00|567.42|561.42|567.02|561.02|567.73|561.73|566.71|560.71|0
1624375200000|2021-06-22 15:20:00|567.05|561.05|567.4|561.4|567.55|561.55|567.05|561.05|0
1624375500000|2021-06-22 15:25:00|567.37|561.37|567.89|561.89|567.97|561.97|567.27|561.27|0
1624375800000|2021-06-22 15:30:00|567.88|561.88|568.04|562.04|568.19|562.19|567.66|561.66|0
1624376100000|2021-06-22 15:35:00|568.05|562.05|567.71|561.71|568.05|562.05|567.28|561.28|0
1624376400000|2021-06-22 15:40:00|567.7|561.7|567.11|561.11|567.7|561.7|566.92|560.92|0
1624376700000|2021-06-22 15:45:00|567.12|561.12|567.46|561.46|567.49|561.49|566.86|560.86|0
1624377000000|2021-06-22 15:50:00|567.45|561.45|567.79|561.79|567.96|561.96|567.44|561.44|0
1624377300000|2021-06-22 15:55:00|567.77|561.77|567.27|561.27|567.97|561.97|567.27|561.27|0
1624377600000|2021-06-22 16:00:00|567.26|561.26|568.56|562.56|568.73|562.73|567.26|561.26|0
1624377900000|2021-06-22 16:05:00|568.6|562.6|569.89|563.89|569.98|563.98|568.6|562.6|0
1624378200000|2021-06-22 16:10:00|569.87|563.87|569.87|563.87|569.87|563.87|569.51|563.51|0
1624378500000|2021-06-22 16:15:00|569.8|563.8|570.89|564.89|570.95|564.95|569.64|563.64|0
1624378800000|2021-06-22 16:20:00|570.87|564.87|571.07|565.07|571.35|565.35|570.59|564.59|0
1624379100000|2021-06-22 16:25:00|571.06|565.06|571.16|565.16|571.46|565.46|570.88|564.88|0
1624379400000|2021-06-22 16:30:00|571.14|565.14|570.02|564.02|571.14|565.14|569.85|563.85|0
1624379700000|2021-06-22 16:35:00|570.06|564.06|569.41|563.41|570.49|564.49|569.4|563.4|0
1624380000000|2021-06-22 16:40:00|569.37|563.37|569.7|563.7|569.79|563.79|569.17|563.17|0
1624380300000|2021-06-22 16:45:00|569.68|563.68|569.4|563.4|569.81|563.81|569.34|563.34|0
1624380600000|2021-06-22 16:50:00|569.39|563.39|569.23|563.23|569.59|563.59|569.2|563.2|0
1624380900000|2021-06-22 16:55:00|569.22|563.22|569.29|563.29|569.66|563.66|569.22|563.22|0
1624381200000|2021-06-22 17:00:00|569.3|563.3|568.8|562.8|569.86|563.86|568.79|562.79|0
1624381500000|2021-06-22 17:05:00|568.78|562.78|568.38|562.38|568.78|562.78|568.18|562.18|0
1624381800000|2021-06-22 17:10:00|568.37|562.37|567.87|561.87|568.43|562.43|567.76|561.76|0
1624382100000|2021-06-22 17:15:00|567.84|561.84|566.63|560.63|567.84|561.84|566.61|560.61|0
1624382400000|2021-06-22 17:20:00|566.62|560.62|566.52|560.52|566.62|560.62|566.31|560.31|0
1624382700000|2021-06-22 17:25:00|566.53|560.53|567.12|561.12|567.12|561.12|566.53|560.53|0
1624383000000|2021-06-22 17:30:00|567.16|561.16|567.43|561.43|567.65|561.65|567.15|561.15|0
1624383300000|2021-06-22 17:35:00|567.42|561.42|568.01|562.01|568.01|562.01|567.39|561.39|0
1624383600000|2021-06-22 17:40:00|568|562|567.51|561.51|568.01|562.01|567.46|561.46|0
1624383900000|2021-06-22 17:45:00|567.5|561.5|568.27|562.27|568.49|562.49|567.48|561.48|0
1624384200000|2021-06-22 17:50:00|568.26|562.26|568.73|562.73|568.77|562.77|568.07|562.07|0
1624384500000|2021-06-22 17:55:00|568.74|562.74|569.15|563.15|569.16|563.16|568.53|562.53|0
1624384800000|2021-06-22 18:00:00|569.19|563.19|569.85|563.85|569.85|563.85|568.43|562.43|0
1624385100000|2021-06-22 18:05:00|569.84|563.84|569.98|563.98|570.13|564.13|569.37|563.37|0
1624385400000|2021-06-22 18:10:00|569.97|563.97|570.01|564.01|570.53|564.53|569.93|563.93|0
1624385700000|2021-06-22 18:15:00|569.98|563.98|569.54|563.54|570.32|564.32|569.54|563.54|0
1624386000000|2021-06-22 18:20:00|569.55|563.55|569.56|563.56|569.61|563.61|569.04|563.04|0
1624386300000|2021-06-22 18:25:00|569.52|563.52|568.96|562.96|569.65|563.65|568.85|562.85|0
1624386600000|2021-06-22 18:30:00|568.93|562.93|568.66|562.66|569.03|563.03|568.55|562.55|0
1624386900000|2021-06-22 18:35:00|568.65|562.65|568.66|562.66|568.66|562.66|568.28|562.28|0
1624387200000|2021-06-22 18:40:00|568.68|562.68|568.68|562.68|568.68|562.68|568.4|562.4|0
1624387500000|2021-06-22 18:45:00|568.71|562.71|569.07|563.07|569.28|563.28|568.68|562.68|0
1624387800000|2021-06-22 18:50:00|569.06|563.06|568.92|562.92|569.14|563.14|568.84|562.84|0
1624388100000|2021-06-22 18:55:00|568.95|562.95|569.19|563.19|569.42|563.42|568.9|562.9|0
1624388400000|2021-06-22 19:00:00|569.17|563.17|570.07|564.07|570.09|564.09|569.16|563.16|0
1624388700000|2021-06-22 19:05:00|570.08|564.08|570.78|564.78|570.83|564.83|570.04|564.04|0
1624389000000|2021-06-22 19:10:00|570.75|564.75|570.46|564.46|570.75|564.75|570.33|564.33|0
1624389300000|2021-06-22 19:15:00|570.45|564.45|570.5|564.5|570.69|564.69|570.22|564.22|0
1624389600000|2021-06-22 19:20:00|570.49|564.49|570.1|564.1|570.78|564.78|570.08|564.08|0
1624389900000|2021-06-22 19:25:00|570.11|564.11|570.53|564.53|570.55|564.55|570.01|564.01|0
1624390200000|2021-06-22 19:30:00|570.54|564.54|570.17|564.17|570.89|564.89|570.14|564.14|0
1624390500000|2021-06-22 19:35:00|570.14|564.14|570.54|564.54|570.57|564.57|570.09|564.09|0
1624390800000|2021-06-22 19:40:00|570.56|564.56|570.01|564.01|570.69|564.69|569.91|563.91|0
1624391100000|2021-06-22 19:45:00|570|564|570.09|564.09|570.2|564.2|569.97|563.97|0
1624391400000|2021-06-22 19:50:00|570.17|564.17|570.06|564.06|570.3|564.3|569.89|563.89|0
1624391700000|2021-06-22 19:55:00|570.09|564.09|570.34|564.34|571.29|565.29|570.08|564.08|0
1624455000000|2021-06-23 13:30:00|575.94|569.94|577.53|571.53|577.71|571.71|575.93|569.93|0
1624455300000|2021-06-23 13:35:00|577.54|571.54|578.2|572.2|578.85|572.85|577.45|571.45|0
1624455600000|2021-06-23 13:40:00|578.19|572.19|576.04|570.04|578.24|572.24|575.78|569.78|0
1624455900000|2021-06-23 13:45:00|576.07|570.07|578.52|572.52|579.07|573.07|576.07|570.07|0
1624456200000|2021-06-23 13:50:00|578.43|572.43|583.21|577.21|583.21|577.21|578.08|572.08|0
1624456500000|2021-06-23 13:55:00|583.35|577.35|581.04|575.04|583.51|577.51|580.58|574.58|0
1624456800000|2021-06-23 14:00:00|581.01|575.01|580.13|574.13|581.69|575.69|580.05|574.05|0
1624457100000|2021-06-23 14:05:00|580.23|574.23|581.9|575.9|582.75|576.75|580.21|574.21|0
1624457400000|2021-06-23 14:10:00|581.91|575.91|582.15|576.15|582.23|576.23|580.94|574.94|0
1624457700000|2021-06-23 14:15:00|582.14|576.14|583.41|577.41|583.58|577.58|581.9|575.9|0
1624458000000|2021-06-23 14:20:00|583.47|577.47|583.26|577.26|584.24|578.24|583.08|577.08|0
1624458300000|2021-06-23 14:25:00|583.25|577.25|584.34|578.34|584.42|578.42|583.25|577.25|0
1624458600000|2021-06-23 14:30:00|584.35|578.35|583.48|577.48|584.95|578.95|583.39|577.39|0
1624458900000|2021-06-23 14:35:00|583.5|577.5|582.64|576.64|583.68|577.68|582.63|576.63|0
1624459200000|2021-06-23 14:40:00|582.69|576.69|582.47|576.47|583|577|581.73|575.73|0
1624459500000|2021-06-23 14:45:00|582.45|576.45|580.66|574.66|583.14|577.14|580.61|574.61|0
1624459800000|2021-06-23 14:50:00|580.65|574.65|581.58|575.58|581.8|575.8|580.62|574.62|0
1624460100000|2021-06-23 14:55:00|581.44|575.44|580.45|574.45|581.5|575.5|580.18|574.18|0
1624460400000|2021-06-23 15:00:00|580.5|574.5|578.42|572.42|580.55|574.55|578.33|572.33|0
1624460700000|2021-06-23 15:05:00|578.41|572.41|578.45|572.45|578.69|572.69|577.89|571.89|0
1624461000000|2021-06-23 15:10:00|578.39|572.39|579.25|573.25|579.28|573.28|578.02|572.02|0
1624461300000|2021-06-23 15:15:00|579.26|573.26|579.82|573.82|579.92|573.92|579.01|573.01|0
1624461600000|2021-06-23 15:20:00|579.8|573.8|580.3|574.3|580.48|574.48|579.78|573.78|0
1624461900000|2021-06-23 15:25:00|580.27|574.27|580.33|574.33|580.39|574.39|579.78|573.78|0
1624462200000|2021-06-23 15:30:00|580.34|574.34|579.56|573.56|580.54|574.54|579.55|573.55|0
1624462500000|2021-06-23 15:35:00|579.55|573.55|579.39|573.39|579.58|573.58|578.45|572.45|0
1624462800000|2021-06-23 15:40:00|579.36|573.36|579.53|573.53|579.63|573.63|579.15|573.15|0
1624463100000|2021-06-23 15:45:00|579.59|573.59|579.63|573.63|579.8|573.8|579.36|573.36|0
1624463400000|2021-06-23 15:50:00|579.62|573.62|580.09|574.09|580.12|574.12|579.32|573.32|0
1624463700000|2021-06-23 15:55:00|580.05|574.05|579.76|573.76|580.21|574.21|579.58|573.58|0
1624464000000|2021-06-23 16:00:00|579.77|573.77|579.58|573.58|579.8|573.8|579.47|573.47|0
1624464300000|2021-06-23 16:05:00|579.54|573.54|578.9|572.9|579.54|573.54|578.86|572.86|0
1624464600000|2021-06-23 16:10:00|578.93|572.93|579.44|573.44|579.71|573.71|578.75|572.75|0
1624464900000|2021-06-23 16:15:00|579.43|573.43|579.84|573.84|579.98|573.98|579.43|573.43|0
1624465200000|2021-06-23 16:20:00|579.8|573.8|580.11|574.11|580.12|574.12|579.45|573.45|0
1624465500000|2021-06-23 16:25:00|580.14|574.14|581.31|575.31|581.31|575.31|580.13|574.13|0
1624465800000|2021-06-23 16:30:00|581.32|575.32|580.77|574.77|581.61|575.61|580.77|574.77|0
1624466100000|2021-06-23 16:35:00|580.72|574.72|579.67|573.67|580.9|574.9|579.66|573.66|0
1624466400000|2021-06-23 16:40:00|579.68|573.68|580.53|574.53|580.72|574.72|579.36|573.36|0
1624466700000|2021-06-23 16:45:00|580.54|574.54|580.51|574.51|580.63|574.63|580.35|574.35|0
1624467000000|2021-06-23 16:50:00|580.44|574.44|580.57|574.57|580.83|574.83|580.35|574.35|0
1624467300000|2021-06-23 16:55:00|580.56|574.56|580|574|580.57|574.57|579.95|573.95|0
1624467600000|2021-06-23 17:00:00|579.99|573.99|580.09|574.09|580.16|574.16|579.72|573.72|0
1624467900000|2021-06-23 17:05:00|580.12|574.12|581.18|575.18|581.18|575.18|580.11|574.11|0
1624468200000|2021-06-23 17:10:00|581.13|575.13|581.46|575.46|581.88|575.88|581.13|575.13|0
1624468500000|2021-06-23 17:15:00|581.54|575.54|581.75|575.75|581.87|575.87|581.47|575.47|0
1624468800000|2021-06-23 17:20:00|581.74|575.74|582.44|576.44|582.45|576.45|581.74|575.74|0
1624469100000|2021-06-23 17:25:00|582.45|576.45|582.52|576.52|582.74|576.74|582.32|576.32|0
1624469400000|2021-06-23 17:30:00|582.51|576.51|583.23|577.23|583.27|577.27|582.25|576.25|0
1624469700000|2021-06-23 17:35:00|583.25|577.25|584.12|578.12|584.47|578.47|583.25|577.25|0
1624470000000|2021-06-23 17:40:00|584.17|578.17|583.75|577.75|584.33|578.33|583.75|577.75|0
1624470300000|2021-06-23 17:45:00|583.76|577.76|584.12|578.12|584.17|578.17|583.76|577.76|0
1624470600000|2021-06-23 17:50:00|584.13|578.13|584.94|578.94|585.02|579.02|584.06|578.06|0
1624470900000|2021-06-23 17:55:00|584.89|578.89|586.16|580.16|586.22|580.22|584.87|578.87|0
1624471200000|2021-06-23 18:00:00|586.17|580.17|586.01|580.01|586.76|580.76|585.95|579.95|0
1624471500000|2021-06-23 18:05:00|585.98|579.98|585.7|579.7|586.61|580.61|585.69|579.69|0
1624471800000|2021-06-23 18:10:00|585.67|579.67|585.84|579.84|586.09|580.09|585.67|579.67|0
1624472100000|2021-06-23 18:15:00|585.76|579.76|585.23|579.23|585.95|579.95|585.23|579.23|0
1624472400000|2021-06-23 18:20:00|585.22|579.22|584.65|578.65|585.22|579.22|584.49|578.49|0
1624472700000|2021-06-23 18:25:00|584.64|578.64|584.9|578.9|584.96|578.96|584.32|578.32|0
1624473000000|2021-06-23 18:30:00|584.89|578.89|585.49|579.49|585.7|579.7|584.88|578.88|0
1624473300000|2021-06-23 18:35:00|585.57|579.57|586.45|580.45|586.88|580.88|585.57|579.57|0
1624473600000|2021-06-23 18:40:00|586.44|580.44|586.3|580.3|586.62|580.62|586.05|580.05|0
1624473900000|2021-06-23 18:45:00|586.29|580.29|586.46|580.46|586.55|580.55|586.25|580.25|0
1624474200000|2021-06-23 18:50:00|586.49|580.49|585.9|579.9|586.67|580.67|585.9|579.9|0
1624474500000|2021-06-23 18:55:00|585.94|579.94|585.85|579.85|586.51|580.51|585.76|579.76|0
1624474800000|2021-06-23 19:00:00|585.88|579.88|586.05|580.05|586.12|580.12|585.63|579.63|0
1624475100000|2021-06-23 19:05:00|586.02|580.02|585.92|579.92|586.12|580.12|585.65|579.65|0
1624475400000|2021-06-23 19:10:00|585.93|579.93|585.77|579.77|586.1|580.1|585.52|579.52|0
1624475700000|2021-06-23 19:15:00|585.78|579.78|585.03|579.03|586.01|580.01|584.73|578.73|0
1624476000000|2021-06-23 19:20:00|585.06|579.06|585.73|579.73|585.76|579.76|585.06|579.06|0
1624476300000|2021-06-23 19:25:00|585.74|579.74|585.87|579.87|586.11|580.11|585.71|579.71|0
1624476600000|2021-06-23 19:30:00|585.92|579.92|586.26|580.26|586.68|580.68|585.91|579.91|0
1624476900000|2021-06-23 19:35:00|586.24|580.24|585.93|579.93|586.27|580.27|585.79|579.79|0
1624477200000|2021-06-23 19:40:00|585.9|579.9|586.15|580.15|586.28|580.28|585.7|579.7|0
1624477500000|2021-06-23 19:45:00|586.14|580.14|586.79|580.79|586.79|580.79|585.85|579.85|0
1624477800000|2021-06-23 19:50:00|586.78|580.78|585.74|579.74|587.02|581.02|585.72|579.72|0
1624478100000|2021-06-23 19:55:00|585.71|579.71|585.35|579.35|585.86|579.86|585.13|579.13|0
1624541400000|2021-06-24 13:30:00|593.16|587.16|593.5|587.5|593.84|587.84|592.65|586.65|0
1624541700000|2021-06-24 13:35:00|593.56|587.56|595.45|589.45|595.51|589.51|592.44|586.44|0
1624542000000|2021-06-24 13:40:00|595.58|589.58|593.98|587.98|595.94|589.94|593.8|587.8|0
1624542300000|2021-06-24 13:45:00|594.05|588.05|598.25|592.25|598.31|592.31|593.95|587.95|0
1624542600000|2021-06-24 13:50:00|598.36|592.36|599.42|593.42|599.8|593.8|598.01|592.01|0
1624542900000|2021-06-24 13:55:00|599.32|593.32|600.15|594.15|601.17|595.17|599.22|593.22|0
1624543200000|2021-06-24 14:00:00|600.14|594.14|598.91|592.91|600.57|594.57|598.64|592.64|0
1624543500000|2021-06-24 14:05:00|598.93|592.93|599.85|593.85|599.98|593.98|598.1|592.1|0
1624543800000|2021-06-24 14:10:00|599.88|593.88|600.3|594.3|600.85|594.85|599.73|593.73|0
1624544100000|2021-06-24 14:15:00|600.34|594.34|599.64|593.64|600.35|594.35|598.76|592.76|0
1624544400000|2021-06-24 14:20:00|599.63|593.63|600.46|594.46|600.6|594.6|599.12|593.12|0
1624544700000|2021-06-24 14:25:00|600.45|594.45|601.48|595.48|601.48|595.48|600.1|594.1|0
1624545000000|2021-06-24 14:30:00|601.53|595.53|602.69|596.69|602.79|596.79|601.38|595.38|0
1624545300000|2021-06-24 14:35:00|602.83|596.83|606.92|600.92|607.4|601.4|602.83|596.83|0
1624545600000|2021-06-24 14:40:00|607.02|601.02|606.28|600.28|607.26|601.26|605.35|599.35|0
1624545900000|2021-06-24 14:45:00|606.29|600.29|604.44|598.44|606.29|600.29|604.16|598.16|0
1624546200000|2021-06-24 14:50:00|604.46|598.46|605.83|599.83|606.32|600.32|604.46|598.46|0
1624546500000|2021-06-24 14:55:00|605.71|599.71|603.88|597.88|606.18|600.18|603.78|597.78|0
1624546800000|2021-06-24 15:00:00|603.92|597.92|603.31|597.31|603.96|597.96|602.74|596.74|0
1624547100000|2021-06-24 15:05:00|603.41|597.41|603.33|597.33|603.55|597.55|602.52|596.52|0
1624547400000|2021-06-24 15:10:00|603.3|597.3|602.45|596.45|603.49|597.49|602.45|596.45|0
1624547700000|2021-06-24 15:15:00|602.39|596.39|602.63|596.63|602.63|596.63|601.55|595.55|0
1624548000000|2021-06-24 15:20:00|602.76|596.76|602.34|596.34|603.09|597.09|602.16|596.16|0
1624548300000|2021-06-24 15:25:00|602.31|596.31|603.36|597.36|603.44|597.44|602.07|596.07|0
1624548600000|2021-06-24 15:30:00|603.38|597.38|604.03|598.03|604.15|598.15|603.26|597.26|0
1624548900000|2021-06-24 15:35:00|604.05|598.05|604.1|598.1|604.22|598.22|603.51|597.51|0
1624549200000|2021-06-24 15:40:00|604.13|598.13|604.38|598.38|604.9|598.9|604.1|598.1|0
1624549500000|2021-06-24 15:45:00|604.37|598.37|605.74|599.74|605.74|599.74|604.12|598.12|0
1624549800000|2021-06-24 15:50:00|605.72|599.72|605.28|599.28|606.15|600.15|605.23|599.23|0
1624550100000|2021-06-24 15:55:00|605.43|599.43|605.91|599.91|605.92|599.92|604.97|598.97|0
1624550400000|2021-06-24 16:00:00|605.93|599.93|605.53|599.53|605.99|599.99|605.36|599.36|0
1624550700000|2021-06-24 16:05:00|605.54|599.54|605.28|599.28|605.66|599.66|605.14|599.14|0
1624551000000|2021-06-24 16:10:00|605.3|599.3|605.12|599.12|605.46|599.46|604.61|598.61|0
1624551300000|2021-06-24 16:15:00|605.15|599.15|605.42|599.42|605.84|599.84|605.14|599.14|0
1624551600000|2021-06-24 16:20:00|605.35|599.35|605.14|599.14|605.68|599.68|605.05|599.05|0
1624551900000|2021-06-24 16:25:00|605.16|599.16|603.6|597.6|605.28|599.28|603.49|597.49|0
1624552200000|2021-06-24 16:30:00|603.61|597.61|602.88|596.88|603.64|597.64|602.86|596.86|0
1624552500000|2021-06-24 16:35:00|602.85|596.85|603.24|597.24|603.45|597.45|602.67|596.67|0
1624552800000|2021-06-24 16:40:00|603.13|597.13|604.07|598.07|604.07|598.07|603.13|597.13|0
1624553100000|2021-06-24 16:45:00|604.11|598.11|603.18|597.18|604.43|598.43|603.18|597.18|0
1624553400000|2021-06-24 16:50:00|603.08|597.08|601.96|595.96|603.08|597.08|601.96|595.96|0
1624553700000|2021-06-24 16:55:00|601.93|595.93|601.7|595.7|602.19|596.19|601.7|595.7|0
1624554000000|2021-06-24 17:00:00|601.6|595.6|602.52|596.52|602.52|596.52|601.6|595.6|0
1624554300000|2021-06-24 17:05:00|602.51|596.51|601.94|595.94|602.62|596.62|601.94|595.94|0
1624554600000|2021-06-24 17:10:00|602.09|596.09|602.9|596.9|602.9|596.9|601.96|595.96|0
1624554900000|2021-06-24 17:15:00|602.92|596.92|601.69|595.69|603|597|601.69|595.69|0
1624555200000|2021-06-24 17:20:00|601.7|595.7|602.41|596.41|602.42|596.42|601.55|595.55|0
1624555500000|2021-06-24 17:25:00|602.49|596.49|602.74|596.74|603.02|597.02|602.47|596.47|0
1624555800000|2021-06-24 17:30:00|602.77|596.77|603.52|597.52|603.59|597.59|602.69|596.69|0
1624556100000|2021-06-24 17:35:00|603.5|597.5|603.38|597.38|603.61|597.61|603.23|597.23|0
1624556400000|2021-06-24 17:40:00|603.33|597.33|602.72|596.72|603.38|597.38|602.61|596.61|0
1624556700000|2021-06-24 17:45:00|602.67|596.67|601.78|595.78|603.04|597.04|601.77|595.77|0
1624557000000|2021-06-24 17:50:00|601.81|595.81|601.56|595.56|601.81|595.81|601.04|595.04|0
1624557300000|2021-06-24 17:55:00|601.57|595.57|602.28|596.28|602.44|596.44|601.36|595.36|0
1624557600000|2021-06-24 18:00:00|602.25|596.25|602.95|596.95|603.1|597.1|602.25|596.25|0
1624557900000|2021-06-24 18:05:00|602.98|596.98|602.96|596.96|603.37|597.37|602.76|596.76|0
1624558200000|2021-06-24 18:10:00|602.99|596.99|603.69|597.69|603.72|597.72|602.87|596.87|0
1624558500000|2021-06-24 18:15:00|603.67|597.67|603.52|597.52|603.72|597.72|603.3|597.3|0
1624558800000|2021-06-24 18:20:00|603.51|597.51|603.1|597.1|603.57|597.57|603.05|597.05|0
1624559100000|2021-06-24 18:25:00|603.09|597.09|603.6|597.6|603.62|597.62|603.09|597.09|0
1624559400000|2021-06-24 18:30:00|603.63|597.63|603.59|597.59|603.75|597.75|602.89|596.89|0
1624559700000|2021-06-24 18:35:00|603.58|597.58|603.87|597.87|603.92|597.92|603.54|597.54|0
1624560000000|2021-06-24 18:40:00|603.89|597.89|604.48|598.48|604.51|598.51|603.85|597.85|0
1624560300000|2021-06-24 18:45:00|604.49|598.49|604|598|604.72|598.72|603.97|597.97|0
1624560600000|2021-06-24 18:50:00|604.05|598.05|604.24|598.24|604.24|598.24|603.67|597.67|0
1624560900000|2021-06-24 18:55:00|604.2|598.2|604.43|598.43|604.64|598.64|603.96|597.96|0
1624561200000|2021-06-24 19:00:00|604.42|598.42|604.28|598.28|604.86|598.86|604.25|598.25|0
1624561500000|2021-06-24 19:05:00|604.29|598.29|604.52|598.52|604.72|598.72|604.29|598.29|0
1624561800000|2021-06-24 19:10:00|604.51|598.51|604.87|598.87|605.01|599.01|604.51|598.51|0
1624562400000|2021-06-24 19:20:00|604.01|598.01|603.99|597.99|604.01|598.01|603.98|597.98|0
1624562700000|2021-06-24 19:25:00|604|598|604.21|598.21|604.38|598.38|603.99|597.99|0
1624563000000|2021-06-24 19:30:00|604.19|598.19|604.36|598.36|604.42|598.42|603.76|597.76|0
1624563300000|2021-06-24 19:35:00|604.39|598.39|604.78|598.78|604.78|598.78|604.16|598.16|0
1624563600000|2021-06-24 19:40:00|604.77|598.77|604.92|598.92|605.34|599.34|604.77|598.77|0
1624563900000|2021-06-24 19:45:00|604.91|598.91|604.59|598.59|604.93|598.93|604.05|598.05|0
1624564200000|2021-06-24 19:50:00|604.65|598.65|604.48|598.48|605.01|599.01|604.09|598.09|0
1624564500000|2021-06-24 19:55:00|604.47|598.47|605.06|599.06|605.37|599.37|604.17|598.17|0
1624627800000|2021-06-25 13:30:00|607.4|601.4|606.66|600.66|608.38|602.38|606.27|600.27|0
1624628100000|2021-06-25 13:35:00|606.65|600.65|606.72|600.72|608.6|602.6|605.82|599.82|0
1624628400000|2021-06-25 13:40:00|606.77|600.77|606.23|600.23|607.33|601.33|605.65|599.65|0
1624628700000|2021-06-25 13:45:00|606.34|600.34|606.82|600.82|607.95|601.95|605.58|599.58|0
1624629000000|2021-06-25 13:50:00|606.81|600.81|606.56|600.56|607.73|601.73|606.16|600.16|0
1624629300000|2021-06-25 13:55:00|606.49|600.49|605.05|599.05|606.69|600.69|604.53|598.53|0
1624629600000|2021-06-25 14:00:00|605.19|599.19|603.74|597.74|605.19|599.19|602.58|596.58|0
1624629900000|2021-06-25 14:05:00|603.73|597.73|604.31|598.31|604.78|598.78|603.46|597.46|0
1624630200000|2021-06-25 14:10:00|604.28|598.28|604.34|598.34|604.91|598.91|604.09|598.09|0
1624630500000|2021-06-25 14:15:00|604.29|598.29|605.54|599.54|605.54|599.54|604.27|598.27|0
1624630800000|2021-06-25 14:20:00|605.52|599.52|604.58|598.58|605.54|599.54|604.42|598.42|0
1624631100000|2021-06-25 14:25:00|604.57|598.57|605.43|599.43|605.54|599.54|604.54|598.54|0
1624631400000|2021-06-25 14:30:00|605.44|599.44|605.99|599.99|606.39|600.39|605.43|599.43|0
1624631700000|2021-06-25 14:35:00|605.96|599.96|604.49|598.49|606.68|600.68|604.43|598.43|0
1624632000000|2021-06-25 14:40:00|604.5|598.5|604.19|598.19|604.53|598.53|603.84|597.84|0
1624632300000|2021-06-25 14:45:00|604.17|598.17|603.66|597.66|604.18|598.18|603.42|597.42|0
1624632600000|2021-06-25 14:50:00|603.64|597.64|603.9|597.9|604.06|598.06|603.11|597.11|0
1624632900000|2021-06-25 14:55:00|603.93|597.93|602.52|596.52|604.14|598.14|602.46|596.46|0
1624633200000|2021-06-25 15:00:00|602.53|596.53|603.45|597.45|603.52|597.52|602.45|596.45|0
1624633500000|2021-06-25 15:05:00|603.47|597.47|602.77|596.77|603.5|597.5|602.75|596.75|0
1624633800000|2021-06-25 15:10:00|602.75|596.75|602.41|596.41|603.11|597.11|602.32|596.32|0
1624634100000|2021-06-25 15:15:00|602.49|596.49|602.51|596.51|602.87|596.87|602.29|596.29|0
1624634400000|2021-06-25 15:20:00|602.48|596.48|602.06|596.06|602.62|596.62|602.06|596.06|0
1624634700000|2021-06-25 15:25:00|602.02|596.02|603.19|597.19|603.27|597.27|602.01|596.01|0
1624635000000|2021-06-25 15:30:00|603.18|597.18|603.91|597.91|604|598|603.11|597.11|0
1624635300000|2021-06-25 15:35:00|604.05|598.05|603.13|597.13|604.15|598.15|602.94|596.94|0
1624635600000|2021-06-25 15:40:00|603.11|597.11|602.77|596.77|603.2|597.2|602.75|596.75|0
1624635900000|2021-06-25 15:45:00|602.76|596.76|603.34|597.34|603.45|597.45|602.76|596.76|0
1624636200000|2021-06-25 15:50:00|603.33|597.33|603.87|597.87|603.87|597.87|603.25|597.25|0
1624636500000|2021-06-25 15:55:00|603.86|597.86|603.94|597.94|604.05|598.05|603.77|597.77|0
1624636800000|2021-06-25 16:00:00|603.93|597.93|604.27|598.27|604.34|598.34|603.91|597.91|0
1624637100000|2021-06-25 16:05:00|604.28|598.28|604.11|598.11|604.72|598.72|604.02|598.02|0
1624637400000|2021-06-25 16:10:00|604.17|598.17|603.35|597.35|604.31|598.31|603.35|597.35|0
1624637700000|2021-06-25 16:15:00|603.33|597.33|603.08|597.08|603.58|597.58|602.93|596.93|0
1624638000000|2021-06-25 16:20:00|603.06|597.06|602.95|596.95|603.22|597.22|602.79|596.79|0
1624638300000|2021-06-25 16:25:00|602.96|596.96|602.14|596.14|602.96|596.96|602.07|596.07|0
1624638600000|2021-06-25 16:30:00|602.15|596.15|602.46|596.46|602.63|596.63|601.96|595.96|0
1624638900000|2021-06-25 16:35:00|602.47|596.47|602.58|596.58|602.89|596.89|602.42|596.42|0
1624639200000|2021-06-25 16:40:00|602.79|596.79|603.57|597.57|603.57|597.57|602.69|596.69|0
1624639500000|2021-06-25 16:45:00|603.56|597.56|603.13|597.13|603.67|597.67|603.13|597.13|0
1624639800000|2021-06-25 16:50:00|603.05|597.05|603|597|603.13|597.13|602.82|596.82|0
1624640100000|2021-06-25 16:55:00|602.99|596.99|603.23|597.23|603.4|597.4|602.99|596.99|0
1624640400000|2021-06-25 17:00:00|603.25|597.25|603.59|597.59|603.59|597.59|603.01|597.01|0
1624640700000|2021-06-25 17:05:00|603.56|597.56|603.76|597.76|603.93|597.93|603.56|597.56|0
1624641000000|2021-06-25 17:10:00|603.75|597.75|602.94|596.94|603.76|597.76|602.74|596.74|0
1624641300000|2021-06-25 17:15:00|602.95|596.95|602.69|596.69|603.02|597.02|602.52|596.52|0
1624641600000|2021-06-25 17:20:00|602.7|596.7|602.76|596.76|602.82|596.82|602.52|596.52|0
1624641900000|2021-06-25 17:25:00|602.71|596.71|602.52|596.52|602.74|596.74|602.43|596.43|0
1624642200000|2021-06-25 17:30:00|602.57|596.57|601.83|595.83|602.68|596.68|601.79|595.79|0
1624642500000|2021-06-25 17:35:00|601.81|595.81|601.65|595.65|602|596|601.64|595.64|0
1624642800000|2021-06-25 17:40:00|601.64|595.64|601.57|595.57|601.71|595.71|601.51|595.51|0
1624643100000|2021-06-25 17:45:00|601.54|595.54|601.3|595.3|601.71|595.71|601.19|595.19|0
1624643400000|2021-06-25 17:50:00|601.28|595.28|601.24|595.24|601.54|595.54|600.99|594.99|0
1624643700000|2021-06-25 17:55:00|601.18|595.18|601.59|595.59|601.6|595.6|601.16|595.16|0
1624644000000|2021-06-25 18:00:00|601.6|595.6|601.71|595.71|601.73|595.73|601.44|595.44|0
1624644300000|2021-06-25 18:05:00|601.72|595.72|601.78|595.78|602.06|596.06|601.66|595.66|0
1624644600000|2021-06-25 18:10:00|601.88|595.88|602.1|596.1|602.21|596.21|601.88|595.88|0
1624644900000|2021-06-25 18:15:00|602.11|596.11|601.7|595.7|602.13|596.13|601.61|595.61|0
1624645200000|2021-06-25 18:20:00|601.69|595.69|601.72|595.72|601.9|595.9|601.57|595.57|0
1624645500000|2021-06-25 18:25:00|601.71|595.71|601.48|595.48|601.71|595.71|601.48|595.48|0
1624645800000|2021-06-25 18:30:00|601.5|595.5|601.87|595.87|601.93|595.93|601.5|595.5|0
1624646100000|2021-06-25 18:35:00|601.88|595.88|602.7|596.7|602.76|596.76|601.88|595.88|0
1624646400000|2021-06-25 18:40:00|602.85|596.85|602.77|596.77|603.1|597.1|602.64|596.64|0
1624646700000|2021-06-25 18:45:00|602.76|596.76|603.02|597.02|603.09|597.09|602.76|596.76|0
1624647000000|2021-06-25 18:50:00|603.03|597.03|603.28|597.28|603.3|597.3|602.89|596.89|0
1624647300000|2021-06-25 18:55:00|603.29|597.29|603.47|597.47|603.49|597.49|603.24|597.24|0
1624647600000|2021-06-25 19:00:00|603.48|597.48|603.28|597.28|603.83|597.83|603.14|597.14|0
1624647900000|2021-06-25 19:05:00|603.26|597.26|603.62|597.62|603.73|597.73|603.23|597.23|0
1624648200000|2021-06-25 19:10:00|603.71|597.71|603.91|597.91|603.92|597.92|603.45|597.45|0
1624648500000|2021-06-25 19:15:00|603.92|597.92|603.39|597.39|603.94|597.94|603.37|597.37|0
1624648800000|2021-06-25 19:20:00|603.38|597.38|603.45|597.45|603.45|597.45|603.16|597.16|0
1624649100000|2021-06-25 19:25:00|603.47|597.47|603.39|597.39|603.85|597.85|603.24|597.24|0
1624649400000|2021-06-25 19:30:00|603.27|597.27|602.89|596.89|603.83|597.83|602.84|596.84|0
1624649700000|2021-06-25 19:35:00|602.88|596.88|603.38|597.38|603.66|597.66|602.88|596.88|0
1624650000000|2021-06-25 19:40:00|603.43|597.43|603.95|597.95|604|598|603.43|597.43|0
1624650300000|2021-06-25 19:45:00|603.94|597.94|603.75|597.75|604.04|598.04|603.54|597.54|0
1624650600000|2021-06-25 19:50:00|603.73|597.73|604.29|598.29|604.59|598.59|603.68|597.68|0
1624650900000|2021-06-25 19:55:00|604.31|598.31|604.58|598.58|605.03|599.03|604.07|598.07|0
1624887000000|2021-06-28 13:30:00|605.65|599.65|607.12|601.12|607.37|601.37|605.64|599.64|0
1624887300000|2021-06-28 13:35:00|607.13|601.13|607.58|601.58|608.59|602.59|606.9|600.9|0
1624887600000|2021-06-28 13:40:00|607.6|601.6|607.57|601.57|608.46|602.46|606.26|600.26|0
1624887900000|2021-06-28 13:45:00|607.64|601.64|608.82|602.82|609.11|603.11|606.33|600.33|0
1624888200000|2021-06-28 13:50:00|608.76|602.76|608.19|602.19|608.85|602.85|607.25|601.25|0
1624888500000|2021-06-28 13:55:00|608.14|602.14|610.04|604.04|610.07|604.07|608.06|602.06|0
1624888800000|2021-06-28 14:00:00|610.05|604.05|610.65|604.65|612.26|606.26|610.04|604.04|0
1624889100000|2021-06-28 14:05:00|610.62|604.62|612.44|606.44|612.72|606.72|610.6|604.6|0
1624889400000|2021-06-28 14:10:00|612.45|606.45|611.77|605.77|612.84|606.84|611.57|605.57|0
1624889700000|2021-06-28 14:15:00|611.81|605.81|614.66|608.66|614.66|608.66|611.77|605.77|0
1624890000000|2021-06-28 14:20:00|614.76|608.76|615.43|609.43|615.82|609.82|614.23|608.23|0
1624890300000|2021-06-28 14:25:00|615.48|609.48|616.2|610.2|616.4|610.4|615.43|609.43|0
1624890600000|2021-06-28 14:30:00|616.17|610.17|614.59|608.59|616.23|610.23|614.55|608.55|0
1624890900000|2021-06-28 14:35:00|614.45|608.45|614.17|608.17|614.49|608.49|613.74|607.74|0
1624891200000|2021-06-28 14:40:00|614.2|608.2|612.93|606.93|614.2|608.2|612.45|606.45|0
1624891500000|2021-06-28 14:45:00|612.99|606.99|612.06|606.06|613.13|607.13|611.9|605.9|0
1624891800000|2021-06-28 14:50:00|612.05|606.05|613.64|607.64|613.68|607.68|612|606|0
1624892100000|2021-06-28 14:55:00|613.62|607.62|612.77|606.77|613.62|607.62|612.47|606.47|0
1624892400000|2021-06-28 15:00:00|612.78|606.78|613.35|607.35|613.58|607.58|612.6|606.6|0
1624892700000|2021-06-28 15:05:00|613.44|607.44|614.14|608.14|614.54|608.54|613.44|607.44|0
1624893000000|2021-06-28 15:10:00|614.12|608.12|614.64|608.64|615.17|609.17|614.12|608.12|0
1624893300000|2021-06-28 15:15:00|614.63|608.63|614.71|608.71|615.25|609.25|614.42|608.42|0
1624893600000|2021-06-28 15:20:00|614.72|608.72|614.58|608.58|615.37|609.37|614.49|608.49|0
1624893900000|2021-06-28 15:25:00|614.59|608.59|614.01|608.01|614.75|608.75|613.47|607.47|0
1624894200000|2021-06-28 15:30:00|613.96|607.96|613.73|607.73|613.99|607.99|613.02|607.02|0
1624894500000|2021-06-28 15:35:00|613.74|607.74|612.89|606.89|613.8|607.8|612.75|606.75|0
1624894800000|2021-06-28 15:40:00|612.87|606.87|613.64|607.64|613.66|607.66|612.48|606.48|0
1624895100000|2021-06-28 15:45:00|613.66|607.66|612.99|606.99|613.86|607.86|612.99|606.99|0
1624895400000|2021-06-28 15:50:00|613|607|613.39|607.39|613.39|607.39|612.75|606.75|0
1624895700000|2021-06-28 15:55:00|613.35|607.35|612.82|606.82|613.48|607.48|612.81|606.81|0
1624896000000|2021-06-28 16:00:00|612.74|606.74|612.84|606.84|612.97|606.97|612.28|606.28|0
1624896300000|2021-06-28 16:05:00|612.81|606.81|611.97|605.97|612.82|606.82|611.9|605.9|0
1624896600000|2021-06-28 16:10:00|612|606|611.14|605.14|612.03|606.03|610.54|604.54|0
1624896900000|2021-06-28 16:15:00|611.12|605.12|612.05|606.05|612.06|606.06|610.93|604.93|0
1624897200000|2021-06-28 16:20:00|612.07|606.07|611.83|605.83|612.33|606.33|611.83|605.83|0
1624897500000|2021-06-28 16:25:00|611.78|605.78|611.29|605.29|611.81|605.81|611.29|605.29|0
1624897800000|2021-06-28 16:30:00|611.3|605.3|610.87|604.87|611.34|605.34|610.35|604.35|0
1624898100000|2021-06-28 16:35:00|610.88|604.88|611.6|605.6|611.64|605.64|610.76|604.76|0
1624898400000|2021-06-28 16:40:00|611.58|605.58|611.34|605.34|611.92|605.92|611.28|605.28|0
1624898700000|2021-06-28 16:45:00|611.33|605.33|611.76|605.76|611.86|605.86|611.04|605.04|0
1624899000000|2021-06-28 16:50:00|611.77|605.77|611.01|605.01|612.06|606.06|610.98|604.98|0
1624899300000|2021-06-28 16:55:00|611.05|605.05|610.71|604.71|611.21|605.21|610.66|604.66|0
1624899600000|2021-06-28 17:00:00|610.7|604.7|610.25|604.25|610.93|604.93|610.25|604.25|0
1624899900000|2021-06-28 17:05:00|610.27|604.27|609.7|603.7|610.29|604.29|609.61|603.61|0
1624900200000|2021-06-28 17:10:00|609.69|603.69|608.73|602.73|609.71|603.71|608.72|602.72|0
1624900500000|2021-06-28 17:15:00|608.74|602.74|608.61|602.61|609.06|603.06|608.52|602.52|0
1624900800000|2021-06-28 17:20:00|608.29|602.29|607.9|601.9|608.52|602.52|607.39|601.39|0
1624901100000|2021-06-28 17:25:00|607.91|601.91|605.71|599.71|608.08|602.08|605.47|599.47|0
1624901400000|2021-06-28 17:30:00|605.72|599.72|605.61|599.61|606.23|600.23|605.16|599.16|0
1624901700000|2021-06-28 17:35:00|605.67|599.67|606.21|600.21|606.38|600.38|605.62|599.62|0
1624902000000|2021-06-28 17:40:00|606.2|600.2|606.72|600.72|606.74|600.74|605.92|599.92|0
1624902300000|2021-06-28 17:45:00|606.75|600.75|606.92|600.92|607.59|601.59|606.75|600.75|0
1624902600000|2021-06-28 17:50:00|606.93|600.93|607.17|601.17|607.32|601.32|606.84|600.84|0
1624902900000|2021-06-28 17:55:00|606.96|600.96|606.45|600.45|606.96|600.96|606.45|600.45|0
1624903200000|2021-06-28 18:00:00|606.44|600.44|606.52|600.52|606.57|600.57|605.85|599.85|0
1624903500000|2021-06-28 18:05:00|606.49|600.49|605.79|599.79|606.63|600.63|605.79|599.79|0
1624903800000|2021-06-28 18:10:00|605.84|599.84|606.22|600.22|606.22|600.22|605.78|599.78|0
1624904100000|2021-06-28 18:15:00|606.23|600.23|606.73|600.73|607.12|601.12|606.16|600.16|0
1624904400000|2021-06-28 18:20:00|606.74|600.74|606.63|600.63|606.85|600.85|606.61|600.61|0
1624904700000|2021-06-28 18:25:00|606.62|600.62|607.01|601.01|607.08|601.08|606.52|600.52|0
1624905000000|2021-06-28 18:30:00|606.92|600.92|607.18|601.18|607.47|601.47|606.92|600.92|0
1624905300000|2021-06-28 18:35:00|607.17|601.17|607.44|601.44|607.72|601.72|606.95|600.95|0
1624905600000|2021-06-28 18:40:00|607.41|601.41|607.76|601.76|607.8|601.8|607.36|601.36|0
1624905900000|2021-06-28 18:45:00|607.75|601.75|607.43|601.43|607.94|601.94|607.32|601.32|0
1624906200000|2021-06-28 18:50:00|607.45|601.45|607.42|601.42|607.71|601.71|607.38|601.38|0
1624906500000|2021-06-28 18:55:00|607.41|601.41|607.34|601.34|607.43|601.43|606.98|600.98|0
1624906800000|2021-06-28 19:00:00|607.31|601.31|607.45|601.45|607.69|601.69|607.09|601.09|0
1624907100000|2021-06-28 19:05:00|607.42|601.42|606.57|600.57|607.42|601.42|606.57|600.57|0
1624907400000|2021-06-28 19:10:00|606.59|600.59|605.8|599.8|606.59|600.59|605.69|599.69|0
1624907700000|2021-06-28 19:15:00|605.78|599.78|606.1|600.1|606.21|600.21|605.75|599.75|0
1624908000000|2021-06-28 19:20:00|606.22|600.22|606.35|600.35|606.83|600.83|606.14|600.14|0
1624908300000|2021-06-28 19:25:00|606.44|600.44|606.7|600.7|606.7|600.7|606.35|600.35|0
1624908600000|2021-06-28 19:30:00|606.83|600.83|607.12|601.12|607.38|601.38|606.82|600.82|0
1624908900000|2021-06-28 19:35:00|607.07|601.07|606.92|600.92|607.2|601.2|606.74|600.74|0
1624909200000|2021-06-28 19:40:00|606.78|600.78|606.26|600.26|607.03|601.03|606|600|0
1624909500000|2021-06-28 19:45:00|606.24|600.24|605.75|599.75|606.38|600.38|605.51|599.51|0
1624909800000|2021-06-28 19:50:00|605.6|599.6|606.18|600.18|606.45|600.45|605.6|599.6|0
1624910100000|2021-06-28 19:55:00|606.17|600.17|608.06|602.06|608.09|602.09|606|600|0
1624973400000|2021-06-29 13:30:00|604.95|598.95|606.24|600.24|606.24|600.24|604.82|598.82|0
1624973700000|2021-06-29 13:35:00|606.23|600.23|608.84|602.84|609.07|603.07|605.62|599.62|0
1624974000000|2021-06-29 13:40:00|608.83|602.83|610.14|604.14|610.65|604.65|608.15|602.15|0
1624974300000|2021-06-29 13:45:00|610.08|604.08|610.74|604.74|610.84|604.84|608.62|602.62|0
1624974600000|2021-06-29 13:50:00|610.72|604.72|612.28|606.28|612.28|606.28|610.58|604.58|0
1624974900000|2021-06-29 13:55:00|612.29|606.29|611.1|605.1|612.85|606.85|610.93|604.93|0
1624975200000|2021-06-29 14:00:00|611.15|605.15|610.75|604.75|611.21|605.21|609.65|603.65|0
1624975500000|2021-06-29 14:05:00|610.74|604.74|608.39|602.39|610.95|604.95|608.24|602.24|0
1624975800000|2021-06-29 14:10:00|608.4|602.4|606.66|600.66|608.4|602.4|606.66|600.66|0
1624976100000|2021-06-29 14:15:00|606.67|600.67|606.45|600.45|606.67|600.67|605.4|599.4|0
1624976400000|2021-06-29 14:20:00|606.47|600.47|606.01|600.01|606.65|600.65|605.31|599.31|0
1624976700000|2021-06-29 14:25:00|606.12|600.12|604.12|598.12|606.35|600.35|604.12|598.12|0
1624977000000|2021-06-29 14:30:00|604.17|598.17|604.6|598.6|604.61|598.61|603.71|597.71|0
1624977300000|2021-06-29 14:35:00|604.59|598.59|603.61|597.61|604.93|598.93|603.6|597.6|0
1624977600000|2021-06-29 14:40:00|603.67|597.67|603.27|597.27|603.82|597.82|603.09|597.09|0
1624977900000|2021-06-29 14:45:00|603.3|597.3|601.77|595.77|603.54|597.54|601.62|595.62|0
1624978200000|2021-06-29 14:50:00|601.8|595.8|601.7|595.7|602.5|596.5|601.6|595.6|0
1624978500000|2021-06-29 14:55:00|601.71|595.71|600.34|594.34|601.86|595.86|600.33|594.33|0
1624978800000|2021-06-29 15:00:00|600.45|594.45|599.36|593.36|601.06|595.06|599.07|593.07|0
1624979100000|2021-06-29 15:05:00|599.35|593.35|598.38|592.38|599.35|593.35|598.3|592.3|0
1624979400000|2021-06-29 15:10:00|598.37|592.37|597.18|591.18|598.5|592.5|597.16|591.16|0
1624979700000|2021-06-29 15:15:00|597.2|591.2|597.88|591.88|597.99|591.99|597.2|591.2|0
1624980000000|2021-06-29 15:20:00|598.02|592.02|597.19|591.19|598.2|592.2|597.01|591.01|0
1624980300000|2021-06-29 15:25:00|597.28|591.28|597.55|591.55|597.98|591.98|596.86|590.86|0
1624980600000|2021-06-29 15:30:00|597.59|591.59|597.56|591.56|598.07|592.07|597.37|591.37|0
1624980900000|2021-06-29 15:35:00|597.53|591.53|596.74|590.74|597.73|591.73|596.74|590.74|0
1624981200000|2021-06-29 15:40:00|596.64|590.64|596.36|590.36|596.81|590.81|596.14|590.14|0
1624981500000|2021-06-29 15:45:00|596.34|590.34|596.1|590.1|596.58|590.58|596.04|590.04|0
1624981800000|2021-06-29 15:50:00|596.07|590.07|595.23|589.23|596.19|590.19|595.18|589.18|0
1624982100000|2021-06-29 15:55:00|595.24|589.24|596.44|590.44|596.47|590.47|595.17|589.17|0
1624982400000|2021-06-29 16:00:00|596.43|590.43|596.11|590.11|596.54|590.54|595.73|589.73|0
1624982700000|2021-06-29 16:05:00|596.13|590.13|596.23|590.23|596.34|590.34|595.82|589.82|0
1624983000000|2021-06-29 16:10:00|596.24|590.24|596.51|590.51|596.78|590.78|596.24|590.24|0
1624983300000|2021-06-29 16:15:00|596.48|590.48|596.59|590.59|596.92|590.92|596.35|590.35|0
1624983600000|2021-06-29 16:20:00|596.54|590.54|597.26|591.26|597.28|591.28|596.37|590.37|0
1624983900000|2021-06-29 16:25:00|597.23|591.23|597.17|591.17|597.64|591.64|597.15|591.15|0
1624984200000|2021-06-29 16:30:00|597.18|591.18|596.52|590.52|597.19|591.19|596.49|590.49|0
1624984500000|2021-06-29 16:35:00|596.53|590.53|596.69|590.69|596.88|590.88|596.22|590.22|0
1624984800000|2021-06-29 16:40:00|596.79|590.79|596.77|590.77|597.03|591.03|596.7|590.7|0
1624985100000|2021-06-29 16:45:00|596.76|590.76|597.12|591.12|597.16|591.16|596.65|590.65|0
1624985400000|2021-06-29 16:50:00|597.33|591.33|597.61|591.61|597.65|591.65|597.07|591.07|0
1624985700000|2021-06-29 16:55:00|597.62|591.62|596.94|590.94|597.62|591.62|596.48|590.48|0
1624986000000|2021-06-29 17:00:00|596.93|590.93|596.84|590.84|597.47|591.47|596.84|590.84|0
1624986300000|2021-06-29 17:05:00|596.82|590.82|596.82|590.82|596.84|590.84|596.66|590.66|0
1624986600000|2021-06-29 17:10:00|596.8|590.8|596.04|590.04|597.01|591.01|596|590|0
1624986900000|2021-06-29 17:15:00|596.03|590.03|595.25|589.25|596.05|590.05|595.25|589.25|0
1624987200000|2021-06-29 17:20:00|595.31|589.31|596.41|590.41|596.45|590.45|595.31|589.31|0
1624987500000|2021-06-29 17:25:00|596.44|590.44|596.75|590.75|597.01|591.01|596.44|590.44|0
1624987800000|2021-06-29 17:30:00|596.78|590.78|596.96|590.96|597.14|591.14|596.61|590.61|0
1624988100000|2021-06-29 17:35:00|596.97|590.97|597.01|591.01|597.44|591.44|596.9|590.9|0
1624988400000|2021-06-29 17:40:00|597.03|591.03|597.73|591.73|597.73|591.73|596.49|590.49|0
1624988700000|2021-06-29 17:45:00|597.76|591.76|598.31|592.31|598.34|592.34|597.7|591.7|0
1624989000000|2021-06-29 17:50:00|598.22|592.22|597.91|591.91|598.22|592.22|597.79|591.79|0
1624989300000|2021-06-29 17:55:00|597.89|591.89|597.65|591.65|597.9|591.9|597.33|591.33|0
1624989600000|2021-06-29 18:00:00|597.66|591.66|596.89|590.89|597.71|591.71|596.89|590.89|0
1624989900000|2021-06-29 18:05:00|596.95|590.95|597.52|591.52|597.52|591.52|596.86|590.86|0
1624990200000|2021-06-29 18:10:00|597.49|591.49|597.88|591.88|597.95|591.95|597.46|591.46|0
1624990500000|2021-06-29 18:15:00|597.87|591.87|596.95|590.95|598.1|592.1|596.86|590.86|0
1624990800000|2021-06-29 18:20:00|596.96|590.96|597.54|591.54|597.54|591.54|596.85|590.85|0
1624991100000|2021-06-29 18:25:00|597.53|591.53|597.46|591.46|597.69|591.69|597.23|591.23|0
1624991400000|2021-06-29 18:30:00|597.45|591.45|597.47|591.47|597.91|591.91|597.26|591.26|0
1624991700000|2021-06-29 18:35:00|597.45|591.45|596.86|590.86|597.45|591.45|596.76|590.76|0
1624992000000|2021-06-29 18:40:00|596.92|590.92|596.27|590.27|596.92|590.92|595.96|589.96|0
1624992300000|2021-06-29 18:45:00|596.29|590.29|595.57|589.57|596.41|590.41|595.49|589.49|0
1624992600000|2021-06-29 18:50:00|595.6|589.6|595.8|589.8|595.81|589.81|595.07|589.07|0
1624992900000|2021-06-29 18:55:00|595.81|589.81|596.29|590.29|596.37|590.37|595.74|589.74|0
1624993200000|2021-06-29 19:00:00|596.32|590.32|596.06|590.06|596.63|590.63|595.9|589.9|0
1624993500000|2021-06-29 19:05:00|596.09|590.09|595.59|589.59|596.14|590.14|595.59|589.59|0
1624993800000|2021-06-29 19:10:00|595.6|589.6|596.42|590.42|596.44|590.44|595.43|589.43|0
1624994100000|2021-06-29 19:15:00|596.47|590.47|596.65|590.65|596.97|590.97|596.46|590.46|0
1624994400000|2021-06-29 19:20:00|596.66|590.66|596.66|590.66|596.68|590.68|596.06|590.06|0
1624994700000|2021-06-29 19:25:00|596.67|590.67|596.31|590.31|596.77|590.77|595.93|589.93|0
1624995000000|2021-06-29 19:30:00|596.4|590.4|597.27|591.27|597.48|591.48|596.36|590.36|0
1624995300000|2021-06-29 19:35:00|597.24|591.24|596.74|590.74|597.24|591.24|596.67|590.67|0
1624995600000|2021-06-29 19:40:00|596.73|590.73|597.52|591.52|597.53|591.53|596.66|590.66|0
1624995900000|2021-06-29 19:45:00|597.46|591.46|597.47|591.47|597.84|591.84|597.27|591.27|0
1624996200000|2021-06-29 19:50:00|597.52|591.52|598.51|592.51|598.76|592.76|597.52|591.52|0
1624996500000|2021-06-29 19:55:00|598.5|592.5|599.47|593.47|599.61|593.61|597.91|591.91|0
1625059800000|2021-06-30 13:30:00|594.96|588.96|594.05|588.05|595.28|589.28|593.77|587.77|0
1625060100000|2021-06-30 13:35:00|594.12|588.12|592.52|586.52|594.12|588.12|591.34|585.34|0
1625060400000|2021-06-30 13:40:00|592.49|586.49|593.57|587.57|593.85|587.85|592.07|586.07|0
1625060700000|2021-06-30 13:45:00|593.54|587.54|592.51|586.51|593.67|587.67|592.18|586.18|0
1625061000000|2021-06-30 13:50:00|592.52|586.52|592.14|586.14|592.52|586.52|590.47|584.47|0
1625061300000|2021-06-30 13:55:00|592.17|586.17|592.55|586.55|593.76|587.76|591.9|585.9|0
1625061600000|2021-06-30 14:00:00|592.56|586.56|593.91|587.91|594.33|588.33|592.35|586.35|0
1625061900000|2021-06-30 14:05:00|593.88|587.88|594.9|588.9|594.9|588.9|593.41|587.41|0
1625062200000|2021-06-30 14:10:00|594.97|588.97|595.66|589.66|596.31|590.31|594.8|588.8|0
1625062500000|2021-06-30 14:15:00|595.64|589.64|593.62|587.62|595.64|589.64|593.62|587.62|0
1625062800000|2021-06-30 14:20:00|593.56|587.56|594.18|588.18|594.65|588.65|593.43|587.43|0
1625063100000|2021-06-30 14:25:00|594.2|588.2|593.72|587.72|594.31|588.31|593.62|587.62|0
1625063400000|2021-06-30 14:30:00|593.71|587.71|594.43|588.43|594.69|588.69|593.67|587.67|0
1625063700000|2021-06-30 14:35:00|594.49|588.49|593.35|587.35|594.89|588.89|593.23|587.23|0
1625064000000|2021-06-30 14:40:00|593.34|587.34|592.43|586.43|593.49|587.49|592.3|586.3|0
1625064300000|2021-06-30 14:45:00|592.46|586.46|591.99|585.99|592.83|586.83|591.64|585.64|0
1625064600000|2021-06-30 14:50:00|591.96|585.96|591.8|585.8|592.22|586.22|591.48|585.48|0
1625064900000|2021-06-30 14:55:00|591.78|585.78|591.07|585.07|591.9|585.9|590|584|0
1625065200000|2021-06-30 15:00:00|591.06|585.06|591.41|585.41|591.41|585.41|590.67|584.67|0
1625065500000|2021-06-30 15:05:00|591.36|585.36|590.45|584.45|591.38|585.38|590.43|584.43|0
1625065800000|2021-06-30 15:10:00|590.46|584.46|589.89|583.89|590.46|584.46|589.89|583.89|0
1625066100000|2021-06-30 15:15:00|589.9|583.9|590.5|584.5|590.59|584.59|589.79|583.79|0
1625066400000|2021-06-30 15:20:00|590.57|584.57|597.58|591.58|598.42|592.42|590.57|584.57|0
1625066700000|2021-06-30 15:25:00|597.71|591.71|598.2|592.2|599.6|593.6|597.59|591.59|0
1625067000000|2021-06-30 15:30:00|598.15|592.15|599.62|593.62|599.65|593.65|597.36|591.36|0
1625067300000|2021-06-30 15:35:00|599.59|593.59|599.76|593.76|599.87|593.87|598.21|592.21|0
1625067600000|2021-06-30 15:40:00|599.75|593.75|599.29|593.29|600.82|594.82|599.19|593.19|0
1625067900000|2021-06-30 15:45:00|599.3|593.3|597.91|591.91|599.3|593.3|597.38|591.38|0
1625068200000|2021-06-30 15:50:00|597.81|591.81|597.62|591.62|598.5|592.5|597.51|591.51|0
1625068500000|2021-06-30 15:55:00|597.63|591.63|598.07|592.07|598.28|592.28|597.32|591.32|0
1625068800000|2021-06-30 16:00:00|598.06|592.06|596.88|590.88|598.08|592.08|596.51|590.51|0
1625069100000|2021-06-30 16:05:00|596.87|590.87|596.27|590.27|597.15|591.15|596.25|590.25|0
1625069400000|2021-06-30 16:10:00|596.54|590.54|597.13|591.13|597.51|591.51|596.45|590.45|0
1625069700000|2021-06-30 16:15:00|597.05|591.05|595.46|589.46|597.06|591.06|595.46|589.46|0
1625070000000|2021-06-30 16:20:00|595.41|589.41|594.6|588.6|595.83|589.83|594.58|588.58|0
1625070300000|2021-06-30 16:25:00|594.59|588.59|592.93|586.93|594.86|588.86|592.9|586.9|0
1625070600000|2021-06-30 16:30:00|592.96|586.96|593.33|587.33|593.57|587.57|592.61|586.61|0
1625070900000|2021-06-30 16:35:00|593.35|587.35|592.94|586.94|593.78|587.78|592.94|586.94|0
1625071200000|2021-06-30 16:40:00|592.95|586.95|593.22|587.22|593.22|587.22|592.5|586.5|0
1625071500000|2021-06-30 16:45:00|593.21|587.21|592.69|586.69|593.3|587.3|592.6|586.6|0
1625071800000|2021-06-30 16:50:00|592.62|586.62|592.12|586.12|593.22|587.22|591.92|585.92|0
1625072100000|2021-06-30 16:55:00|592.11|586.11|593.91|587.91|594.2|588.2|591.96|585.96|0
1625072400000|2021-06-30 17:00:00|593.77|587.77|595.42|589.42|595.62|589.62|593.77|587.77|0
1625072700000|2021-06-30 17:05:00|595.43|589.43|595.23|589.23|595.46|589.46|594.71|588.71|0
1625073000000|2021-06-30 17:10:00|595.28|589.28|594.58|588.58|595.29|589.29|594.43|588.43|0
1625073300000|2021-06-30 17:15:00|594.57|588.57|595.04|589.04|595.33|589.33|594.57|588.57|0
1625073600000|2021-06-30 17:20:00|595.03|589.03|594.51|588.51|595.29|589.29|594.44|588.44|0
1625073900000|2021-06-30 17:25:00|594.5|588.5|593.97|587.97|594.9|588.9|593.92|587.92|0
1625074200000|2021-06-30 17:30:00|593.95|587.95|593.58|587.58|593.95|587.95|593.27|587.27|0
1625074500000|2021-06-30 17:35:00|593.55|587.55|594.11|588.11|594.29|588.29|593.38|587.38|0
1625074800000|2021-06-30 17:40:00|594.12|588.12|594.48|588.48|594.5|588.5|593.99|587.99|0
1625075100000|2021-06-30 17:45:00|594.47|588.47|594.09|588.09|594.5|588.5|593.96|587.96|0
1625075400000|2021-06-30 17:50:00|594.1|588.1|594.2|588.2|595.19|589.19|594.04|588.04|0
1625075700000|2021-06-30 17:55:00|594.21|588.21|594.61|588.61|594.64|588.64|594.21|588.21|0
1625076000000|2021-06-30 18:00:00|594.45|588.45|595.38|589.38|596.05|590.05|594.42|588.42|0
1625076300000|2021-06-30 18:05:00|595.39|589.39|594.61|588.61|595.39|589.39|594.56|588.56|0
1625076600000|2021-06-30 18:10:00|594.65|588.65|594.88|588.88|595.38|589.38|594.63|588.63|0
1625076900000|2021-06-30 18:15:00|594.89|588.89|595.62|589.62|595.65|589.65|594.89|588.89|0
1625077200000|2021-06-30 18:20:00|595.56|589.56|595.11|589.11|595.64|589.64|594.83|588.83|0
1625077500000|2021-06-30 18:25:00|595.12|589.12|594.54|588.54|595.44|589.44|594.27|588.27|0
1625077800000|2021-06-30 18:30:00|594.55|588.55|594.8|588.8|595.14|589.14|594.55|588.55|0
1625078100000|2021-06-30 18:35:00|594.85|588.85|594.87|588.87|595.07|589.07|594.55|588.55|0
1625078400000|2021-06-30 18:40:00|594.89|588.89|595.32|589.32|595.35|589.35|594.88|588.88|0
1625078700000|2021-06-30 18:45:00|595.33|589.33|594.99|588.99|595.33|589.33|594.86|588.86|0
1625079000000|2021-06-30 18:50:00|594.97|588.97|596.04|590.04|596.04|590.04|594.97|588.97|0
1625079300000|2021-06-30 18:55:00|596.02|590.02|595.92|589.92|596.43|590.43|595.76|589.76|0
1625079600000|2021-06-30 19:00:00|595.93|589.93|596.46|590.46|596.61|590.61|595.83|589.83|0
1625079900000|2021-06-30 19:05:00|596.47|590.47|595.84|589.84|596.54|590.54|595.82|589.82|0
1625080200000|2021-06-30 19:10:00|595.92|589.92|596.01|590.01|596.38|590.38|595.81|589.81|0
1625080500000|2021-06-30 19:15:00|596|590|594.76|588.76|596.03|590.03|594.76|588.76|0
1625080800000|2021-06-30 19:20:00|594.75|588.75|593.86|587.86|594.76|588.76|593.86|587.86|0
1625081100000|2021-06-30 19:25:00|593.81|587.81|593.39|587.39|594.13|588.13|593.39|587.39|0
1625081400000|2021-06-30 19:30:00|593.38|587.38|593.36|587.36|593.45|587.45|593.08|587.08|0
1625081700000|2021-06-30 19:35:00|593.35|587.35|592.8|586.8|593.4|587.4|592.62|586.62|0
1625082000000|2021-06-30 19:40:00|592.99|586.99|593.53|587.53|593.81|587.81|592.94|586.94|0
1625082300000|2021-06-30 19:45:00|593.59|587.59|595.44|589.44|595.7|589.7|593.57|587.57|0
1625082600000|2021-06-30 19:50:00|595.45|589.45|595.5|589.5|595.79|589.79|594.75|588.75|0
1625082900000|2021-06-30 19:55:00|595.54|589.54|597.76|591.76|597.84|591.84|595.54|589.54|0
1625232600000|2021-07-02 13:30:00|598.65|592.65|598.46|592.46|599.02|593.02|597.2|591.2|0
1625232900000|2021-07-02 13:35:00|598.44|592.44|597.98|591.98|598.44|592.44|596.83|590.83|0
1625233200000|2021-07-02 13:40:00|597.96|591.96|594.91|588.91|598.52|592.52|594.83|588.83|0
1625233500000|2021-07-02 13:45:00|595.05|589.05|594.33|588.33|595.29|589.29|594.03|588.03|0
1625233800000|2021-07-02 13:50:00|594.35|588.35|593.64|587.64|595.05|589.05|593.64|587.64|0
1625234100000|2021-07-02 13:55:00|593.62|587.62|592.24|586.24|593.78|587.78|592.13|586.13|0
1625234400000|2021-07-02 14:00:00|592.23|586.23|591.54|585.54|592.25|586.25|591.03|585.03|0
1625234700000|2021-07-02 14:05:00|591.5|585.5|591.44|585.44|592.24|586.24|591.1|585.1|0
1625235000000|2021-07-02 14:10:00|591.41|585.41|590.94|584.94|591.54|585.54|590.46|584.46|0
1625235300000|2021-07-02 14:15:00|591.04|585.04|590.4|584.4|591.32|585.32|590.4|584.4|0
1625235600000|2021-07-02 14:20:00|590.55|584.55|591.06|585.06|591.06|585.06|589.43|583.43|0
1625235900000|2021-07-02 14:25:00|591.05|585.05|590.34|584.34|591.72|585.72|590.28|584.28|0
1625236200000|2021-07-02 14:30:00|590.28|584.28|589.12|583.12|590.41|584.41|588.29|582.29|0
1625236500000|2021-07-02 14:35:00|589.09|583.09|588.69|582.69|589.32|583.32|588.17|582.17|0
1625236800000|2021-07-02 14:40:00|588.7|582.7|588.12|582.12|588.7|582.7|587.94|581.94|0
1625237100000|2021-07-02 14:45:00|588.1|582.1|588.99|582.99|589.39|583.39|587.99|581.99|0
1625237400000|2021-07-02 14:50:00|589|583|587.74|581.74|589.01|583.01|587.65|581.65|0
1625237700000|2021-07-02 14:55:00|587.73|581.73|587.58|581.58|588.01|582.01|587.07|581.07|0
1625238000000|2021-07-02 15:00:00|587.57|581.57|587.78|581.78|588.21|582.21|587.31|581.31|0
1625238300000|2021-07-02 15:05:00|587.74|581.74|588.62|582.62|588.64|582.64|587.64|581.64|0
1625238600000|2021-07-02 15:10:00|588.63|582.63|588.6|582.6|589.07|583.07|588.51|582.51|0
1625238900000|2021-07-02 15:15:00|588.58|582.58|589.06|583.06|589.13|583.13|588.52|582.52|0
1625239200000|2021-07-02 15:20:00|589.05|583.05|588.65|582.65|589.17|583.17|588.55|582.55|0
1625239500000|2021-07-02 15:25:00|588.67|582.67|588.12|582.12|589.27|583.27|588.12|582.12|0
1625239800000|2021-07-02 15:30:00|588.1|582.1|588.03|582.03|588.15|582.15|587.76|581.76|0
1625240100000|2021-07-02 15:35:00|588.02|582.02|588.89|582.89|588.96|582.96|588|582|0
1625240400000|2021-07-02 15:40:00|588.94|582.94|589.69|583.69|589.69|583.69|588.71|582.71|0
1625240700000|2021-07-02 15:45:00|589.7|583.7|590.25|584.25|590.26|584.26|589.52|583.52|0
1625241000000|2021-07-02 15:50:00|590.33|584.33|590.04|584.04|590.37|584.37|589.79|583.79|0
1625241300000|2021-07-02 15:55:00|590.1|584.1|588.71|582.71|590.1|584.1|588.71|582.71|0
1625241600000|2021-07-02 16:00:00|588.75|582.75|588.51|582.51|588.79|582.79|588.19|582.19|0
1625241900000|2021-07-02 16:05:00|588.53|582.53|587.72|581.72|588.56|582.56|587.57|581.57|0
1625242200000|2021-07-02 16:10:00|587.61|581.61|587.79|581.79|587.85|581.85|587.51|581.51|0
1625242500000|2021-07-02 16:15:00|587.71|581.71|588.05|582.05|588.32|582.32|587.57|581.57|0
1625242800000|2021-07-02 16:20:00|588|582|589.2|583.2|589.2|583.2|588|582|0
1625243100000|2021-07-02 16:25:00|589.22|583.22|588.57|582.57|589.22|583.22|588.53|582.53|0
1625243400000|2021-07-02 16:30:00|588.54|582.54|588.54|582.54|588.55|582.55|588.08|582.08|0
1625243700000|2021-07-02 16:35:00|588.53|582.53|587.64|581.64|588.65|582.65|587.61|581.61|0
1625244000000|2021-07-02 16:40:00|587.65|581.65|587.32|581.32|587.65|581.65|586.98|580.98|0
1625244300000|2021-07-02 16:45:00|587.34|581.34|587.36|581.36|587.79|581.79|587.34|581.34|0
1625244600000|2021-07-02 16:50:00|587.37|581.37|586.83|580.83|587.37|581.37|586.75|580.75|0
1625244900000|2021-07-02 16:55:00|586.72|580.72|587.47|581.47|587.47|581.47|586.68|580.68|0
1625245200000|2021-07-02 17:00:00|587.45|581.45|589.03|583.03|589.08|583.08|587.45|581.45|0
1625245500000|2021-07-02 17:05:00|589.08|583.08|589.42|583.42|589.71|583.71|589.08|583.08|0
1625245800000|2021-07-02 17:10:00|589.41|583.41|588.94|582.94|589.57|583.57|588.94|582.94|0
1625246100000|2021-07-02 17:15:00|588.92|582.92|589.44|583.44|589.49|583.49|588.86|582.86|0
1625246400000|2021-07-02 17:20:00|589.43|583.43|589.93|583.93|589.98|583.98|589.23|583.23|0
1625246700000|2021-07-02 17:25:00|589.94|583.94|590.43|584.43|590.49|584.49|589.87|583.87|0
1625247000000|2021-07-02 17:30:00|590.44|584.44|590.46|584.46|590.6|584.6|590.38|584.38|0
1625247300000|2021-07-02 17:35:00|590.38|584.38|590.46|584.46|590.46|584.46|590.21|584.21|0
1625247600000|2021-07-02 17:40:00|590.45|584.45|590.15|584.15|590.49|584.49|589.92|583.92|0
1625247900000|2021-07-02 17:45:00|590.13|584.13|589.98|583.98|590.31|584.31|589.88|583.88|0
1625248200000|2021-07-02 17:50:00|589.99|583.99|589.56|583.56|590.22|584.22|589.55|583.55|0
1625248500000|2021-07-02 17:55:00|589.55|583.55|589.59|583.59|589.9|583.9|589.47|583.47|0
1625248800000|2021-07-02 18:00:00|589.61|583.61|589.34|583.34|590.04|584.04|589.28|583.28|0
1625249100000|2021-07-02 18:05:00|589.33|583.33|589.34|583.34|589.35|583.35|588.77|582.77|0
1625249400000|2021-07-02 18:10:00|589.36|583.36|589.63|583.63|589.99|583.99|589.3|583.3|0
1625249700000|2021-07-02 18:15:00|589.66|583.66|589.79|583.79|589.82|583.82|589.33|583.33|0
1625250000000|2021-07-02 18:20:00|589.78|583.78|590.59|584.59|590.61|584.61|589.78|583.78|0
1625250300000|2021-07-02 18:25:00|590.64|584.64|590.79|584.79|591.13|585.13|590.58|584.58|0
1625250600000|2021-07-02 18:30:00|590.8|584.8|590.43|584.43|590.84|584.84|590.16|584.16|0
1625250900000|2021-07-02 18:35:00|590.42|584.42|590.01|584.01|590.45|584.45|589.87|583.87|0
1625251200000|2021-07-02 18:40:00|590|584|590.21|584.21|590.3|584.3|589.89|583.89|0
1625251500000|2021-07-02 18:45:00|590.24|584.24|590.86|584.86|590.86|584.86|590.09|584.09|0
1625251800000|2021-07-02 18:50:00|590.82|584.82|590.73|584.73|591.18|585.18|590.6|584.6|0
1625252100000|2021-07-02 18:55:00|590.78|584.78|590.95|584.95|591.03|585.03|590.47|584.47|0
1625252400000|2021-07-02 19:00:00|590.96|584.96|590.6|584.6|590.96|584.96|590.35|584.35|0
1625252700000|2021-07-02 19:05:00|590.61|584.61|590.79|584.79|590.97|584.97|590.57|584.57|0
1625253000000|2021-07-02 19:10:00|590.82|584.82|590.69|584.69|590.82|584.82|590.55|584.55|0
1625253300000|2021-07-02 19:15:00|590.68|584.68|590.42|584.42|590.69|584.69|590.13|584.13|0
1625253600000|2021-07-02 19:20:00|590.35|584.35|590.11|584.11|590.35|584.35|589.88|583.88|0
1625253900000|2021-07-02 19:25:00|590.12|584.12|590.11|584.11|590.22|584.22|590|584|0
1625254200000|2021-07-02 19:30:00|590.14|584.14|590.03|584.03|590.24|584.24|589.91|583.91|0
1625254500000|2021-07-02 19:35:00|590.05|584.05|589.91|583.91|590.11|584.11|589.73|583.73|0
1625254800000|2021-07-02 19:40:00|589.92|583.92|590.05|584.05|590.13|584.13|589.66|583.66|0
1625255100000|2021-07-02 19:45:00|590|584|590.54|584.54|590.54|584.54|589.99|583.99|0
1625255400000|2021-07-02 19:50:00|590.57|584.57|589.4|583.4|590.64|584.64|589.31|583.31|0
1625255700000|2021-07-02 19:55:00|589.49|583.49|588.67|582.67|590.09|584.09|588.67|582.67|0
1625578200000|2021-07-06 13:30:00|590.21|584.21|588.01|582.01|590.26|584.26|588|582|0
1625578500000|2021-07-06 13:35:00|587.97|581.97|585.41|579.41|588.06|582.06|585.36|579.36|0
1625578800000|2021-07-06 13:40:00|585.46|579.46|582.12|576.12|585.62|579.62|582.12|576.12|0
1625579100000|2021-07-06 13:45:00|582.13|576.13|582.07|576.07|582.64|576.64|581.03|575.03|0
1625579400000|2021-07-06 13:50:00|582.01|576.01|581.85|575.85|582.05|576.05|580.68|574.68|0
1625579700000|2021-07-06 13:55:00|581.8|575.8|581.98|575.98|582.33|576.33|581.26|575.26|0
1625580000000|2021-07-06 14:00:00|581.97|575.97|582.13|576.13|582.84|576.84|581.08|575.08|0
1625580300000|2021-07-06 14:05:00|582.16|576.16|583.58|577.58|583.8|577.8|582.06|576.06|0
1625580600000|2021-07-06 14:10:00|583.59|577.59|583.33|577.33|584.02|578.02|582.85|576.85|0
1625580900000|2021-07-06 14:15:00|583.31|577.31|583.71|577.71|584.56|578.56|583.03|577.03|0
1625581200000|2021-07-06 14:20:00|583.7|577.7|584.8|578.8|585.17|579.17|583.15|577.15|0
1625581500000|2021-07-06 14:25:00|584.78|578.78|583.85|577.85|584.78|578.78|583.7|577.7|0
1625581800000|2021-07-06 14:30:00|583.9|577.9|582|576|584.52|578.52|581.94|575.94|0
1625582100000|2021-07-06 14:35:00|581.98|575.98|584.78|578.78|585.07|579.07|581.78|575.78|0
1625582400000|2021-07-06 14:40:00|584.73|578.73|585.87|579.87|586.3|580.3|584.56|578.56|0
1625582700000|2021-07-06 14:45:00|585.85|579.85|586.82|580.82|587.27|581.27|585.82|579.82|0
1625583000000|2021-07-06 14:50:00|586.83|580.83|586.69|580.69|587.4|581.4|586.43|580.43|0
1625583300000|2021-07-06 14:55:00|586.63|580.63|585.58|579.58|586.74|580.74|585.53|579.53|0
1625583600000|2021-07-06 15:00:00|585.6|579.6|584.66|578.66|585.91|579.91|584.65|578.65|0
1625583900000|2021-07-06 15:05:00|584.67|578.67|585.42|579.42|585.56|579.56|584.64|578.64|0
1625584200000|2021-07-06 15:10:00|585.43|579.43|584.44|578.44|585.49|579.49|584.44|578.44|0
1625584500000|2021-07-06 15:15:00|584.46|578.46|584.83|578.83|585.22|579.22|584.43|578.43|0
1625584800000|2021-07-06 15:20:00|584.8|578.8|584.47|578.47|585.36|579.36|584.28|578.28|0
1625585100000|2021-07-06 15:25:00|584.49|578.49|584.49|578.49|584.66|578.66|583.79|577.79|0
1625585400000|2021-07-06 15:30:00|584.51|578.51|584.8|578.8|584.8|578.8|584.08|578.08|0
1625585700000|2021-07-06 15:35:00|584.81|578.81|584.42|578.42|584.88|578.88|584.4|578.4|0
1625586000000|2021-07-06 15:40:00|584.41|578.41|584.58|578.58|584.72|578.72|584.01|578.01|0
1625586300000|2021-07-06 15:45:00|584.61|578.61|583.9|577.9|584.61|578.61|583.85|577.85|0
1625586600000|2021-07-06 15:50:00|583.89|577.89|583.39|577.39|583.93|577.93|583.19|577.19|0
1625586900000|2021-07-06 15:55:00|583.4|577.4|583.45|577.45|583.7|577.7|583.14|577.14|0
1625587200000|2021-07-06 16:00:00|583.44|577.44|582.68|576.68|583.44|577.44|582.61|576.61|0
1625587500000|2021-07-06 16:05:00|582.69|576.69|581.88|575.88|582.83|576.83|581.77|575.77|0
1625587800000|2021-07-06 16:10:00|581.86|575.86|581.72|575.72|582.19|576.19|581.64|575.64|0
1625588100000|2021-07-06 16:15:00|581.73|575.73|580.66|574.66|581.81|575.81|580.58|574.58|0
1625588400000|2021-07-06 16:20:00|580.61|574.61|581.09|575.09|581.32|575.32|580.23|574.23|0
1625588700000|2021-07-06 16:25:00|581.13|575.13|580.21|574.21|581.15|575.15|579.53|573.53|0
1625589000000|2021-07-06 16:30:00|580.23|574.23|579.75|573.75|580.23|574.23|579.7|573.7|0
1625589300000|2021-07-06 16:35:00|579.74|573.74|577.81|571.81|579.8|573.8|577.73|571.73|0
1625589600000|2021-07-06 16:40:00|577.8|571.8|577.44|571.44|577.84|571.84|577.29|571.29|0
1625589900000|2021-07-06 16:45:00|577.43|571.43|578.05|572.05|578.24|572.24|577.21|571.21|0
1625590200000|2021-07-06 16:50:00|578.04|572.04|578.16|572.16|578.21|572.21|577.8|571.8|0
1625590500000|2021-07-06 16:55:00|578.15|572.15|578.84|572.84|578.85|572.85|578.04|572.04|0
1625590800000|2021-07-06 17:00:00|578.87|572.87|578.73|572.73|578.95|572.95|578.56|572.56|0
1625591100000|2021-07-06 17:05:00|578.72|572.72|578.97|572.97|579.08|573.08|578.72|572.72|0
1625591400000|2021-07-06 17:10:00|578.98|572.98|578.77|572.77|579.06|573.06|578.65|572.65|0
1625591700000|2021-07-06 17:15:00|578.78|572.78|579.08|573.08|579.25|573.25|578.7|572.7|0
1625592000000|2021-07-06 17:20:00|579.14|573.14|578.78|572.78|579.15|573.15|578.68|572.68|0
1625592300000|2021-07-06 17:25:00|578.79|572.79|579.17|573.17|579.31|573.31|578.79|572.79|0
1625592600000|2021-07-06 17:30:00|579.15|573.15|578.45|572.45|579.15|573.15|578.44|572.44|0
1625592900000|2021-07-06 17:35:00|578.48|572.48|578.36|572.36|578.57|572.57|578.19|572.19|0
1625593200000|2021-07-06 17:40:00|578.35|572.35|578.73|572.73|578.81|572.81|578.34|572.34|0
1625593500000|2021-07-06 17:45:00|578.74|572.74|578.41|572.41|578.78|572.78|578.33|572.33|0
1625593800000|2021-07-06 17:50:00|578.35|572.35|578.6|572.6|578.85|572.85|578.26|572.26|0
1625594100000|2021-07-06 17:55:00|578.62|572.62|578.35|572.35|578.63|572.63|578.22|572.22|0
1625594400000|2021-07-06 18:00:00|578.34|572.34|578.34|572.34|578.38|572.38|578.01|572.01|0
1625594700000|2021-07-06 18:05:00|578.31|572.31|578.67|572.67|578.78|572.78|578.26|572.26|0
1625595000000|2021-07-06 18:10:00|578.72|572.72|578.33|572.33|578.85|572.85|578.18|572.18|0
1625595300000|2021-07-06 18:15:00|578.31|572.31|579.32|573.32|579.36|573.36|578.15|572.15|0
1625595600000|2021-07-06 18:20:00|579.34|573.34|579.44|573.44|579.48|573.48|578.88|572.88|0
1625595900000|2021-07-06 18:25:00|579.34|573.34|578.2|572.2|579.39|573.39|578.17|572.17|0
1625596200000|2021-07-06 18:30:00|578.23|572.23|577.97|571.97|578.41|572.41|577.95|571.95|0
1625596500000|2021-07-06 18:35:00|577.94|571.94|578.94|572.94|578.94|572.94|577.92|571.92|0
1625596800000|2021-07-06 18:40:00|578.84|572.84|579.28|573.28|579.31|573.31|578.62|572.62|0
1625597100000|2021-07-06 18:45:00|579.26|573.26|579.37|573.37|579.54|573.54|579.11|573.11|0
1625597400000|2021-07-06 18:50:00|579.36|573.36|578.45|572.45|579.4|573.4|578.44|572.44|0
1625597700000|2021-07-06 18:55:00|578.41|572.41|578.42|572.42|578.65|572.65|578.39|572.39|0
1625598000000|2021-07-06 19:00:00|578.41|572.41|578.88|572.88|578.88|572.88|578.26|572.26|0
1625598300000|2021-07-06 19:05:00|578.94|572.94|578.79|572.79|579.02|573.02|578.63|572.63|0
1625598600000|2021-07-06 19:10:00|578.78|572.78|579.2|573.2|579.4|573.4|578.73|572.73|0
1625598900000|2021-07-06 19:15:00|579.21|573.21|579.12|573.12|579.44|573.44|579.03|573.03|0
1625599200000|2021-07-06 19:20:00|579.06|573.06|578.65|572.65|579.15|573.15|578.3|572.3|0
1625599500000|2021-07-06 19:25:00|578.7|572.7|579.01|573.01|579.07|573.07|578.7|572.7|0
1625599800000|2021-07-06 19:30:00|579.03|573.03|578.75|572.75|579.23|573.23|578.75|572.75|0
1625600100000|2021-07-06 19:35:00|578.68|572.68|578.98|572.98|579.06|573.06|578.68|572.68|0
1625600400000|2021-07-06 19:40:00|578.99|572.99|578.43|572.43|579.19|573.19|578.37|572.37|0
1625600700000|2021-07-06 19:45:00|578.46|572.46|578.89|572.89|578.89|572.89|578.37|572.37|0
1625601000000|2021-07-06 19:50:00|578.86|572.86|578.96|572.96|579.3|573.3|578.74|572.74|0
1625601300000|2021-07-06 19:55:00|578.95|572.95|579.05|573.05|579.36|573.36|578.85|572.85|0
1625664600000|2021-07-07 13:30:00|584.14|578.14|584.04|578.04|584.72|578.72|584.03|578.03|0
1625664900000|2021-07-07 13:35:00|584.05|578.05|581.84|575.84|584.3|578.3|581.83|575.83|0
1625665200000|2021-07-07 13:40:00|581.82|575.82|579.99|573.99|582.2|576.2|579.81|573.81|0
1625665500000|2021-07-07 13:45:00|579.98|573.98|580.53|574.53|580.63|574.63|579.17|573.17|0
1625665800000|2021-07-07 13:50:00|580.48|574.48|578.52|572.52|580.48|574.48|578.44|572.44|0
1625666100000|2021-07-07 13:55:00|578.57|572.57|579.34|573.34|579.54|573.54|578.57|572.57|0
1625666400000|2021-07-07 14:00:00|579.35|573.35|575.75|569.75|579.36|573.36|575.68|569.68|0
1625666700000|2021-07-07 14:05:00|575.68|569.68|574.75|568.75|576.67|570.67|574.57|568.57|0
1625667000000|2021-07-07 14:10:00|574.76|568.76|576.3|570.3|576.39|570.39|574.69|568.69|0
1625667300000|2021-07-07 14:15:00|576.27|570.27|575.1|569.1|576.28|570.28|574.97|568.97|0
1625667600000|2021-07-07 14:20:00|575.08|569.08|572.89|566.89|575.08|569.08|572.56|566.56|0
1625667900000|2021-07-07 14:25:00|572.9|566.9|571.06|565.06|573.04|567.04|571.06|565.06|0
1625668200000|2021-07-07 14:30:00|571.07|565.07|571.76|565.76|572.3|566.3|571.05|565.05|0
1625668500000|2021-07-07 14:35:00|571.71|565.71|570.24|564.24|572.18|566.18|570.24|564.24|0
1625668800000|2021-07-07 14:40:00|570.16|564.16|568.54|562.54|570.45|564.45|568.39|562.39|0
1625669100000|2021-07-07 14:45:00|568.55|562.55|570.74|564.74|571.01|565.01|568.31|562.31|0
1625669400000|2021-07-07 14:50:00|570.73|564.73|571.78|565.78|572.09|566.09|570.28|564.28|0
1625669700000|2021-07-07 14:55:00|571.79|565.79|571.34|565.34|572.03|566.03|570.86|564.86|0
1625670000000|2021-07-07 15:00:00|571.37|565.37|571.45|565.45|571.59|565.59|570.69|564.69|0
1625670300000|2021-07-07 15:05:00|571.46|565.46|570.22|564.22|571.47|565.47|570.21|564.21|0
1625670600000|2021-07-07 15:10:00|570.23|564.23|571.6|565.6|571.63|565.63|570.05|564.05|0
1625670900000|2021-07-07 15:15:00|571.57|565.57|572.18|566.18|572.54|566.54|571.43|565.43|0
1625671200000|2021-07-07 15:20:00|572.29|566.29|571.72|565.72|572.29|566.29|571.18|565.18|0
1625671500000|2021-07-07 15:25:00|571.61|565.61|571.94|565.94|571.95|565.95|570.95|564.95|0
1625671800000|2021-07-07 15:30:00|571.92|565.92|570.8|564.8|572.25|566.25|570.59|564.59|0
1625672100000|2021-07-07 15:35:00|570.82|564.82|571.96|565.96|571.96|565.96|570.82|564.82|0
1625672400000|2021-07-07 15:40:00|571.95|565.95|572.36|566.36|572.36|566.36|571.84|565.84|0
1625672700000|2021-07-07 15:45:00|572.48|566.48|572.84|566.84|572.84|566.84|572.13|566.13|0
1625673000000|2021-07-07 15:50:00|572.87|566.87|572.2|566.2|573.27|567.27|572.11|566.11|0
1625673300000|2021-07-07 15:55:00|572.21|566.21|572.58|566.58|572.68|566.68|572.16|566.16|0
1625673600000|2021-07-07 16:00:00|572.6|566.6|572.21|566.21|572.82|566.82|571.86|565.86|0
1625673900000|2021-07-07 16:05:00|572.19|566.19|571.84|565.84|572.27|566.27|571.7|565.7|0
1625674200000|2021-07-07 16:10:00|571.88|565.88|572.25|566.25|572.27|566.27|571.7|565.7|0
1625674500000|2021-07-07 16:15:00|572.24|566.24|572.21|566.21|572.34|566.34|571.48|565.48|0
1625674800000|2021-07-07 16:20:00|572.22|566.22|572.38|566.38|572.8|566.8|572.22|566.22|0
1625675100000|2021-07-07 16:25:00|572.39|566.39|572.61|566.61|572.71|566.71|572.14|566.14|0
1625675400000|2021-07-07 16:30:00|572.66|566.66|572.82|566.82|572.83|566.83|572.18|566.18|0
1625675700000|2021-07-07 16:35:00|572.81|566.81|573.93|567.93|573.98|567.98|572.73|566.73|0
1625676000000|2021-07-07 16:40:00|573.97|567.97|573.71|567.71|574.09|568.09|573.53|567.53|0
1625676300000|2021-07-07 16:45:00|573.66|567.66|573.16|567.16|573.97|567.97|573.15|567.15|0
1625676600000|2021-07-07 16:50:00|573.18|567.18|573.24|567.24|573.54|567.54|573.12|567.12|0
1625676900000|2021-07-07 16:55:00|573.23|567.23|573.19|567.19|573.41|567.41|572.95|566.95|0
1625677200000|2021-07-07 17:00:00|573.2|567.2|572.87|566.87|573.26|567.26|572.87|566.87|0
1625677500000|2021-07-07 17:05:00|572.85|566.85|573.62|567.62|573.76|567.76|572.84|566.84|0
1625677800000|2021-07-07 17:10:00|573.61|567.61|573.55|567.55|573.67|567.67|573.1|567.1|0
1625678100000|2021-07-07 17:15:00|573.54|567.54|574.27|568.27|574.3|568.3|573.11|567.11|0
1625678400000|2021-07-07 17:20:00|574.3|568.3|574.05|568.05|574.3|568.3|573.74|567.74|0
1625678700000|2021-07-07 17:25:00|574.1|568.1|573.96|567.96|574.28|568.28|573.74|567.74|0
1625679000000|2021-07-07 17:30:00|573.99|567.99|573.73|567.73|574.04|568.04|573.57|567.57|0
1625679300000|2021-07-07 17:35:00|573.71|567.71|573.57|567.57|573.75|567.75|573.3|567.3|0
1625679600000|2021-07-07 17:40:00|573.6|567.6|573.62|567.62|573.81|567.81|573.33|567.33|0
1625679900000|2021-07-07 17:45:00|573.63|567.63|573.43|567.43|573.98|567.98|573.4|567.4|0
1625680200000|2021-07-07 17:50:00|573.42|567.42|574.1|568.1|574.1|568.1|573.26|567.26|0
1625680500000|2021-07-07 17:55:00|574.11|568.11|573.72|567.72|574.25|568.25|573.62|567.62|0
1625680800000|2021-07-07 18:00:00|573.74|567.74|575.76|569.76|575.88|569.88|573.6|567.6|0
1625681100000|2021-07-07 18:05:00|575.74|569.74|575.85|569.85|576.1|570.1|575.23|569.23|0
1625681400000|2021-07-07 18:10:00|575.84|569.84|574.74|568.74|575.95|569.95|574.74|568.74|0
1625681700000|2021-07-07 18:15:00|574.76|568.76|575.02|569.02|575.09|569.09|574.35|568.35|0
1625682000000|2021-07-07 18:20:00|575.04|569.04|575.12|569.12|575.52|569.52|574.98|568.98|0
1625682300000|2021-07-07 18:25:00|575.14|569.14|574.7|568.7|575.21|569.21|574.69|568.69|0
1625682600000|2021-07-07 18:30:00|574.67|568.67|574.29|568.29|574.67|568.67|573.98|567.98|0
1625682900000|2021-07-07 18:35:00|574.27|568.27|573.64|567.64|574.27|568.27|573.62|567.62|0
1625683200000|2021-07-07 18:40:00|573.6|567.6|573.1|567.1|573.82|567.82|572.96|566.96|0
1625683500000|2021-07-07 18:45:00|573.07|567.07|572.77|566.77|573.08|567.08|572.56|566.56|0
1625683800000|2021-07-07 18:50:00|572.78|566.78|572.4|566.4|572.83|566.83|572.36|566.36|0
1625684100000|2021-07-07 18:55:00|572.39|566.39|572.51|566.51|572.72|566.72|572.34|566.34|0
1625684400000|2021-07-07 19:00:00|572.53|566.53|573.45|567.45|573.61|567.61|572.47|566.47|0
1625684700000|2021-07-07 19:05:00|573.46|567.46|574.06|568.06|574.21|568.21|573.31|567.31|0
1625685000000|2021-07-07 19:10:00|574.05|568.05|574.89|568.89|574.91|568.91|573.92|567.92|0
1625685300000|2021-07-07 19:15:00|574.9|568.9|574|568|575.46|569.46|573.99|567.99|0
1625685600000|2021-07-07 19:20:00|574.06|568.06|573.96|567.96|574.19|568.19|573.73|567.73|0
1625685900000|2021-07-07 19:25:00|573.91|567.91|573.81|567.81|574.09|568.09|573.47|567.47|0
1625686200000|2021-07-07 19:30:00|573.77|567.77|574.65|568.65|574.65|568.65|573.72|567.72|0
1625686500000|2021-07-07 19:35:00|574.66|568.66|574.47|568.47|574.78|568.78|574.17|568.17|0
1625686800000|2021-07-07 19:40:00|574.51|568.51|575.16|569.16|575.36|569.36|574.51|568.51|0
1625687100000|2021-07-07 19:45:00|575.17|569.17|575.13|569.13|575.44|569.44|574.92|568.92|0
1625687400000|2021-07-07 19:50:00|575.18|569.18|575.56|569.56|575.82|569.82|574.98|568.98|0
1625687700000|2021-07-07 19:55:00|575.74|569.74|573.68|567.68|575.81|569.81|573.41|567.41|0
1625751000000|2021-07-08 13:30:00|560.25|554.25|561.81|555.81|561.81|555.81|559.81|553.81|0
1625751300000|2021-07-08 13:35:00|561.82|555.82|562.34|556.34|563.75|557.75|561.45|555.45|0
1625751600000|2021-07-08 13:40:00|562.37|556.37|561.28|555.28|563.02|557.02|561.05|555.05|0
1625751900000|2021-07-08 13:45:00|561.27|555.27|557.78|551.78|561.33|555.33|557.64|551.64|0
1625752200000|2021-07-08 13:50:00|557.79|551.79|561.84|555.84|561.84|555.84|557.76|551.76|0
1625752500000|2021-07-08 13:55:00|561.87|555.87|564.27|558.27|564.28|558.28|561.61|555.61|0
1625752800000|2021-07-08 14:00:00|564.28|558.28|564.84|558.84|564.9|558.9|562.29|556.29|0
1625753100000|2021-07-08 14:05:00|564.3|558.3|565.14|559.14|565.92|559.92|564.3|558.3|0
1625753400000|2021-07-08 14:10:00|565.11|559.11|566.09|560.09|566.84|560.84|564.93|558.93|0
1625753700000|2021-07-08 14:15:00|566.07|560.07|566.51|560.51|567.63|561.63|565.73|559.73|0
1625754000000|2021-07-08 14:20:00|566.52|560.52|564.62|558.62|566.57|560.57|564.17|558.17|0
1625754300000|2021-07-08 14:25:00|564.64|558.64|567.74|561.74|567.92|561.92|564.64|558.64|0
1625754600000|2021-07-08 14:30:00|567.76|561.76|566.91|560.91|567.77|561.77|566.11|560.11|0
1625754900000|2021-07-08 14:35:00|566.89|560.89|566.09|560.09|566.91|560.91|565.36|559.36|0
1625755200000|2021-07-08 14:40:00|566.16|560.16|567.26|561.26|567.67|561.67|566.07|560.07|0
1625755500000|2021-07-08 14:45:00|567.23|561.23|565.89|559.89|567.46|561.46|565.68|559.68|0
1625755800000|2021-07-08 14:50:00|565.88|559.88|567.31|561.31|567.66|561.66|565.88|559.88|0
1625756100000|2021-07-08 14:55:00|567.32|561.32|566.01|560.01|567.45|561.45|566.01|560.01|0
1625756400000|2021-07-08 15:00:00|566.11|560.11|566.59|560.59|566.59|560.59|565.73|559.73|0
1625756700000|2021-07-08 15:05:00|566.68|560.68|567.6|561.6|568.21|562.21|566.68|560.68|0
1625757000000|2021-07-08 15:10:00|567.61|561.61|567.39|561.39|568.01|562.01|567.26|561.26|0
1625757300000|2021-07-08 15:15:00|567.34|561.34|566.5|560.5|567.36|561.36|566.39|560.39|0
1625757600000|2021-07-08 15:20:00|566.51|560.51|566.61|560.61|566.82|560.82|566.31|560.31|0
1625757900000|2021-07-08 15:25:00|566.53|560.53|567.38|561.38|567.58|561.58|566.15|560.15|0
1625758200000|2021-07-08 15:30:00|567.37|561.37|566.47|560.47|567.6|561.6|566.19|560.19|0
1625758500000|2021-07-08 15:35:00|566.62|560.62|568.69|562.69|568.71|562.71|566.59|560.59|0
1625758800000|2021-07-08 15:40:00|568.68|562.68|568.84|562.84|568.99|562.99|568.52|562.52|0
1625759100000|2021-07-08 15:45:00|568.85|562.85|568.9|562.9|569.26|563.26|568.65|562.65|0
1625759400000|2021-07-08 15:50:00|568.88|562.88|570|564|570|564|568.88|562.88|0
1625759700000|2021-07-08 15:55:00|570.03|564.03|570.32|564.32|570.63|564.63|570.01|564.01|0
1625760000000|2021-07-08 16:00:00|570.38|564.38|570.61|564.61|570.82|564.82|569.92|563.92|0
1625760300000|2021-07-08 16:05:00|570.66|564.66|570.6|564.6|571.26|565.26|570.6|564.6|0
1625760600000|2021-07-08 16:10:00|570.59|564.59|570|564|570.63|564.63|569.65|563.65|0
1625760900000|2021-07-08 16:15:00|569.99|563.99|569.49|563.49|570.04|564.04|569.07|563.07|0
1625761200000|2021-07-08 16:20:00|569.5|563.5|569.75|563.75|569.85|563.85|569.48|563.48|0
1625761500000|2021-07-08 16:25:00|569.86|563.86|570.92|564.92|571.04|565.04|569.86|563.86|0
1625761800000|2021-07-08 16:30:00|570.9|564.9|570.68|564.68|571.46|565.46|570.68|564.68|0
1625762100000|2021-07-08 16:35:00|570.72|564.72|571.35|565.35|571.42|565.42|570.67|564.67|0
1625762400000|2021-07-08 16:40:00|571.4|565.4|572.31|566.31|572.31|566.31|571.23|565.23|0
1625762700000|2021-07-08 16:45:00|572.26|566.26|571.33|565.33|572.31|566.31|571.24|565.24|0
1625763000000|2021-07-08 16:50:00|571.32|565.32|571.36|565.36|571.58|565.58|571.26|565.26|0
1625763300000|2021-07-08 16:55:00|571.37|565.37|571.92|565.92|571.92|565.92|571.13|565.13|0
1625763600000|2021-07-08 17:00:00|571.95|565.95|572.26|566.26|572.4|566.4|571.69|565.69|0
1625763900000|2021-07-08 17:05:00|572.21|566.21|572.48|566.48|573.15|567.15|572.14|566.14|0
1625764200000|2021-07-08 17:10:00|572.47|566.47|571.4|565.4|572.6|566.6|571.38|565.38|0
1625764500000|2021-07-08 17:15:00|571.35|565.35|570.82|564.82|571.36|565.36|570.82|564.82|0
1625764800000|2021-07-08 17:20:00|570.8|564.8|570.91|564.91|571.07|565.07|570.33|564.33|0
1625765100000|2021-07-08 17:25:00|570.87|564.87|571.65|565.65|571.7|565.7|570.87|564.87|0
1625765400000|2021-07-08 17:30:00|571.63|565.63|572.46|566.46|572.54|566.54|571.6|565.6|0
1625765700000|2021-07-08 17:35:00|572.45|566.45|571.94|565.94|572.54|566.54|571.86|565.86|0
1625766000000|2021-07-08 17:40:00|571.93|565.93|571.44|565.44|571.95|565.95|571.36|565.36|0
1625766300000|2021-07-08 17:45:00|571.45|565.45|571.36|565.36|571.6|565.6|571.14|565.14|0
1625766600000|2021-07-08 17:50:00|571.4|565.4|570.55|564.55|571.41|565.41|570.55|564.55|0
1625766900000|2021-07-08 17:55:00|570.52|564.52|570.92|564.92|571.02|565.02|570.52|564.52|0
1625767200000|2021-07-08 18:00:00|570.91|564.91|570.98|564.98|571.04|565.04|570.81|564.81|0
1625767500000|2021-07-08 18:05:00|571|565|570.12|564.12|571|565|570.12|564.12|0
1625767800000|2021-07-08 18:10:00|570.07|564.07|570.91|564.91|570.91|564.91|570.07|564.07|0
1625768100000|2021-07-08 18:15:00|570.89|564.89|570.35|564.35|571.04|565.04|570.18|564.18|0
1625768400000|2021-07-08 18:20:00|570.32|564.32|569.42|563.42|570.54|564.54|569.31|563.31|0
1625768700000|2021-07-08 18:25:00|569.38|563.38|570.29|564.29|570.39|564.39|569.31|563.31|0
1625769000000|2021-07-08 18:30:00|570.28|564.28|569.4|563.4|570.29|564.29|569.19|563.19|0
1625769300000|2021-07-08 18:35:00|569.48|563.48|569.64|563.64|569.65|563.65|569.12|563.12|0
1625769600000|2021-07-08 18:40:00|569.65|563.65|569.75|563.75|569.9|563.9|569.31|563.31|0
1625769900000|2021-07-08 18:45:00|569.8|563.8|569.26|563.26|569.8|563.8|568.89|562.89|0
1625770200000|2021-07-08 18:50:00|569.29|563.29|568.78|562.78|569.31|563.31|568.46|562.46|0
1625770500000|2021-07-08 18:55:00|568.77|562.77|569.41|563.41|569.58|563.58|568.77|562.77|0
1625770800000|2021-07-08 19:00:00|569.43|563.43|569.09|563.09|569.77|563.77|569.09|563.09|0
1625771100000|2021-07-08 19:05:00|569.1|563.1|568.76|562.76|569.26|563.26|568.75|562.75|0
1625771400000|2021-07-08 19:10:00|568.77|562.77|568.58|562.58|569.17|563.17|568.58|562.58|0
1625771700000|2021-07-08 19:15:00|568.51|562.51|568.23|562.23|568.51|562.51|567.84|561.84|0
1625772000000|2021-07-08 19:20:00|568.26|562.26|568.37|562.37|568.49|562.49|568.08|562.08|0
1625772300000|2021-07-08 19:25:00|568.38|562.38|568.19|562.19|568.58|562.58|568.11|562.11|0
1625772600000|2021-07-08 19:30:00|568.2|562.2|569.38|563.38|569.62|563.62|568.2|562.2|0
1625772900000|2021-07-08 19:35:00|569.36|563.36|569.29|563.29|569.79|563.79|569.19|563.19|0
1625773200000|2021-07-08 19:40:00|569.3|563.3|568.82|562.82|569.62|563.62|568.7|562.7|0
1625773500000|2021-07-08 19:45:00|568.81|562.81|568.4|562.4|568.85|562.85|567.89|561.89|0
1625773800000|2021-07-08 19:50:00|568.38|562.38|569.21|563.21|569.53|563.53|568.14|562.14|0
1625774100000|2021-07-08 19:55:00|569.54|563.54|570.28|564.28|570.71|564.71|569.4|563.4|0
1625837400000|2021-07-09 13:30:00|573.5|567.5|573.65|567.65|573.94|567.94|572.96|566.96|0
1625837700000|2021-07-09 13:35:00|573.66|567.66|571.85|565.85|573.66|567.66|571.12|565.12|0
1625838000000|2021-07-09 13:40:00|571.86|565.86|573.03|567.03|573.03|567.03|570.61|564.61|0
1625838300000|2021-07-09 13:45:00|573.04|567.04|570.7|564.7|573.1|567.1|570.5|564.5|0
1625838600000|2021-07-09 13:50:00|570.62|564.62|572.07|566.07|572.49|566.49|570.33|564.33|0
1625838900000|2021-07-09 13:55:00|571.98|565.98|572.6|566.6|572.74|566.74|571.85|565.85|0
1625839200000|2021-07-09 14:00:00|572.62|566.62|571.96|565.96|572.72|566.72|571.41|565.41|0
1625839500000|2021-07-09 14:05:00|571.97|565.97|572.36|566.36|572.54|566.54|571.63|565.63|0
1625839800000|2021-07-09 14:10:00|572.38|566.38|572.85|566.85|573.44|567.44|572.19|566.19|0
1625840100000|2021-07-09 14:15:00|572.86|566.86|572.52|566.52|572.88|566.88|572.05|566.05|0
1625840400000|2021-07-09 14:20:00|572.51|566.51|574.42|568.42|574.54|568.54|572.51|566.51|0
1625840700000|2021-07-09 14:25:00|574.47|568.47|574.72|568.72|574.81|568.81|574.27|568.27|0
1625841000000|2021-07-09 14:30:00|574.76|568.76|574.12|568.12|575.03|569.03|574.06|568.06|0
1625841300000|2021-07-09 14:35:00|574.11|568.11|575.67|569.67|575.88|569.88|574.11|568.11|0
1625841600000|2021-07-09 14:40:00|575.66|569.66|575.95|569.95|576.08|570.08|575.64|569.64|0
1625841900000|2021-07-09 14:45:00|575.98|569.98|575.99|569.99|576.07|570.07|575.44|569.44|0
1625842200000|2021-07-09 14:50:00|576.05|570.05|575.17|569.17|576.2|570.2|575.08|569.08|0
1625842500000|2021-07-09 14:55:00|575.16|569.16|575.36|569.36|575.64|569.64|575|569|0
1625842800000|2021-07-09 15:00:00|575.47|569.47|574.73|568.73|575.9|569.9|574.57|568.57|0
1625843100000|2021-07-09 15:05:00|574.74|568.74|574.68|568.68|575.12|569.12|574.5|568.5|0
1625843400000|2021-07-09 15:10:00|574.67|568.67|575.4|569.4|575.41|569.41|574.6|568.6|0
1625843700000|2021-07-09 15:15:00|575.34|569.34|575.84|569.84|575.84|569.84|575.3|569.3|0
1625844000000|2021-07-09 15:20:00|575.85|569.85|575.54|569.54|576|570|575.49|569.49|0
1625844300000|2021-07-09 15:25:00|575.5|569.5|575.45|569.45|575.68|569.68|575.27|569.27|0
1625844600000|2021-07-09 15:30:00|575.36|569.36|575.33|569.33|575.54|569.54|575.11|569.11|0
1625844900000|2021-07-09 15:35:00|575.32|569.32|574.75|568.75|575.4|569.4|574.61|568.61|0
1625845200000|2021-07-09 15:40:00|574.78|568.78|574.52|568.52|574.81|568.81|574.24|568.24|0
1625845500000|2021-07-09 15:45:00|574.53|568.53|575.13|569.13|575.13|569.13|574.4|568.4|0
1625845800000|2021-07-09 15:50:00|575.17|569.17|575.7|569.7|575.71|569.71|575.17|569.17|0
1625846100000|2021-07-09 15:55:00|575.66|569.66|575.86|569.86|576.12|570.12|575.65|569.65|0
1625846400000|2021-07-09 16:00:00|575.88|569.88|575.88|569.88|576.12|570.12|575.77|569.77|0
1625846700000|2021-07-09 16:05:00|575.89|569.89|576.03|570.03|576.33|570.33|575.87|569.87|0
1625847000000|2021-07-09 16:10:00|576.04|570.04|575.83|569.83|576.16|570.16|575.79|569.79|0
1625847300000|2021-07-09 16:15:00|575.81|569.81|575.61|569.61|575.92|569.92|575.51|569.51|0
1625847600000|2021-07-09 16:20:00|575.51|569.51|575.8|569.8|575.81|569.81|575.38|569.38|0
1625847900000|2021-07-09 16:25:00|575.81|569.81|576|570|576.08|570.08|575.8|569.8|0
1625848200000|2021-07-09 16:30:00|576.03|570.03|576|570|576.14|570.14|575.66|569.66|0
1625848500000|2021-07-09 16:35:00|575.98|569.98|576.09|570.09|576.37|570.37|575.65|569.65|0
1625848800000|2021-07-09 16:40:00|576.16|570.16|576.41|570.41|576.41|570.41|575.97|569.97|0
1625849100000|2021-07-09 16:45:00|576.42|570.42|576.43|570.43|576.47|570.47|576.17|570.17|0
1625849400000|2021-07-09 16:50:00|576.44|570.44|575.41|569.41|576.47|570.47|575.41|569.41|0
1625849700000|2021-07-09 16:55:00|575.42|569.42|575.79|569.79|575.81|569.81|575.29|569.29|0
1625850000000|2021-07-09 17:00:00|575.78|569.78|575.75|569.75|576.05|570.05|575.66|569.66|0
1625850300000|2021-07-09 17:05:00|575.77|569.77|575.6|569.6|575.77|569.77|575.38|569.38|0
1625850600000|2021-07-09 17:10:00|575.59|569.59|575.71|569.71|575.82|569.82|575.35|569.35|0
1625850900000|2021-07-09 17:15:00|575.76|569.76|575.96|569.96|575.96|569.96|575.47|569.47|0
1625851200000|2021-07-09 17:20:00|575.93|569.93|576.08|570.08|576.22|570.22|575.83|569.83|0
1625851500000|2021-07-09 17:25:00|576.11|570.11|575.65|569.65|576.12|570.12|575.45|569.45|0
1625851800000|2021-07-09 17:30:00|575.69|569.69|574.95|568.95|575.69|569.69|574.95|568.95|0
1625852100000|2021-07-09 17:35:00|575.03|569.03|575.59|569.59|575.63|569.63|574.88|568.88|0
1625852400000|2021-07-09 17:40:00|575.62|569.62|575.66|569.66|575.75|569.75|575.59|569.59|0
1625852700000|2021-07-09 17:45:00|575.67|569.67|575.72|569.72|575.86|569.86|575.55|569.55|0
1625853000000|2021-07-09 17:50:00|575.81|569.81|575.72|569.72|575.98|569.98|575.72|569.72|0
1625853300000|2021-07-09 17:55:00|575.73|569.73|575.83|569.83|575.83|569.83|575.47|569.47|0
1625853600000|2021-07-09 18:00:00|575.71|569.71|575.53|569.53|575.8|569.8|575.48|569.48|0
1625853900000|2021-07-09 18:05:00|575.57|569.57|575.55|569.55|575.57|569.57|575.44|569.44|0
1625854200000|2021-07-09 18:10:00|575.56|569.56|575.25|569.25|575.58|569.58|575.25|569.25|0
1625854500000|2021-07-09 18:15:00|575.26|569.26|574.33|568.33|575.28|569.28|574.33|568.33|0
1625854800000|2021-07-09 18:20:00|574.32|568.32|574.72|568.72|574.79|568.79|574.31|568.31|0
1625855100000|2021-07-09 18:25:00|574.71|568.71|575.08|569.08|575.1|569.1|574.69|568.69|0
1625855400000|2021-07-09 18:30:00|575.07|569.07|575.79|569.79|575.79|569.79|575.05|569.05|0
1625855700000|2021-07-09 18:35:00|575.8|569.8|578.4|572.4|578.64|572.64|575.8|569.8|0
1625856000000|2021-07-09 18:40:00|578.39|572.39|577.11|571.11|578.44|572.44|577.11|571.11|0
1625856300000|2021-07-09 18:45:00|577.12|571.12|576.4|570.4|577.17|571.17|576.39|570.39|0
1625856600000|2021-07-09 18:50:00|576.41|570.41|576.77|570.77|576.77|570.77|576.38|570.38|0
1625856900000|2021-07-09 18:55:00|576.78|570.78|576.24|570.24|576.79|570.79|576.19|570.19|0
1625857200000|2021-07-09 19:00:00|576.22|570.22|575.76|569.76|576.26|570.26|575.51|569.51|0
1625857500000|2021-07-09 19:05:00|575.77|569.77|575.28|569.28|575.79|569.79|575.21|569.21|0
1625857800000|2021-07-09 19:10:00|575.29|569.29|576.16|570.16|576.17|570.17|575.26|569.26|0
1625858100000|2021-07-09 19:15:00|576.15|570.15|576.57|570.57|576.57|570.57|576.01|570.01|0
1625858400000|2021-07-09 19:20:00|576.55|570.55|576.44|570.44|576.62|570.62|576.44|570.44|0
1625858700000|2021-07-09 19:25:00|576.46|570.46|575.96|569.96|576.51|570.51|575.94|569.94|0
1625859000000|2021-07-09 19:30:00|576.04|570.04|576.42|570.42|576.53|570.53|575.75|569.75|0
1625859300000|2021-07-09 19:35:00|576.53|570.53|576.67|570.67|577.06|571.06|576.51|570.51|0
1625859600000|2021-07-09 19:40:00|576.71|570.71|576.75|570.75|576.9|570.9|576.57|570.57|0
1625859900000|2021-07-09 19:45:00|576.92|570.92|578.06|572.06|578.06|572.06|576.92|570.92|0
1625860200000|2021-07-09 19:50:00|578.12|572.12|579.07|573.07|579.18|573.18|578.12|572.12|0
1625860500000|2021-07-09 19:55:00|579.02|573.02|581.23|575.23|581.32|575.32|578.8|572.8|0
1626096600000|2021-07-12 13:30:00|579.44|573.44|578.07|572.07|579.47|573.47|577.76|571.76|0
1626096900000|2021-07-12 13:35:00|578.06|572.06|577.16|571.16|578.28|572.28|576.69|570.69|0
1626097200000|2021-07-12 13:40:00|577.14|571.14|575.01|569.01|577.14|571.14|574.83|568.83|0
1626097500000|2021-07-12 13:45:00|575|569|573.52|567.52|575.14|569.14|573.47|567.47|0
1626097800000|2021-07-12 13:50:00|573.51|567.51|574.9|568.9|575.07|569.07|573.42|567.42|0
1626098100000|2021-07-12 13:55:00|574.89|568.89|574.99|568.99|575.76|569.76|574.52|568.52|0
1626098400000|2021-07-12 14:00:00|574.84|568.84|573.72|567.72|574.89|568.89|573.39|567.39|0
1626098700000|2021-07-12 14:05:00|573.71|567.71|574.31|568.31|574.45|568.45|573.3|567.3|0
1626099000000|2021-07-12 14:10:00|574.27|568.27|574.37|568.37|574.38|568.38|573.4|567.4|0
1626099300000|2021-07-12 14:15:00|574.39|568.39|574.37|568.37|574.43|568.43|573.77|567.77|0
1626099600000|2021-07-12 14:20:00|574.31|568.31|574.02|568.02|574.43|568.43|573.79|567.79|0
1626099900000|2021-07-12 14:25:00|574.04|568.04|575.08|569.08|575.48|569.48|573.89|567.89|0
1626100200000|2021-07-12 14:30:00|575.05|569.05|575.15|569.15|575.76|569.76|574.88|568.88|0
1626100500000|2021-07-12 14:35:00|575.17|569.17|574.06|568.06|575.39|569.39|574.06|568.06|0
1626100800000|2021-07-12 14:40:00|574.11|568.11|573.34|567.34|574.34|568.34|573.21|567.21|0
1626101100000|2021-07-12 14:45:00|573.32|567.32|573.04|567.04|573.6|567.6|572.97|566.97|0
1626101400000|2021-07-12 14:50:00|573.06|567.06|573.91|567.91|573.92|567.92|573.04|567.04|0
1626101700000|2021-07-12 14:55:00|573.9|567.9|576.21|570.21|576.36|570.36|573.79|567.79|0
1626102000000|2021-07-12 15:00:00|576.22|570.22|575.67|569.67|576.22|570.22|574.98|568.98|0
1626102300000|2021-07-12 15:05:00|575.73|569.73|576.4|570.4|576.43|570.43|575.72|569.72|0
1626102600000|2021-07-12 15:10:00|576.41|570.41|575.84|569.84|576.64|570.64|575.61|569.61|0
1626102900000|2021-07-12 15:15:00|575.73|569.73|576.07|570.07|576.27|570.27|575.4|569.4|0
1626103200000|2021-07-12 15:20:00|576.08|570.08|576.19|570.19|576.37|570.37|575.75|569.75|0
1626103500000|2021-07-12 15:25:00|576.16|570.16|577.22|571.22|577.31|571.31|575.89|569.89|0
1626103800000|2021-07-12 15:30:00|577.23|571.23|577.58|571.58|577.78|571.78|577.03|571.03|0
1626104100000|2021-07-12 15:35:00|577.59|571.59|578|572|578|572|577.35|571.35|0
1626104400000|2021-07-12 15:40:00|577.98|571.98|578.02|572.02|578.24|572.24|577.74|571.74|0
1626104700000|2021-07-12 15:45:00|578.05|572.05|577.15|571.15|578.05|572.05|577.09|571.09|0
1626105000000|2021-07-12 15:50:00|577.13|571.13|578|572|578.13|572.13|577|571|0
1626105300000|2021-07-12 15:55:00|578.01|572.01|577.75|571.75|578.26|572.26|577.66|571.66|0
1626105600000|2021-07-12 16:00:00|577.74|571.74|577.22|571.22|577.75|571.75|577.22|571.22|0
1626105900000|2021-07-12 16:05:00|577.21|571.21|577.59|571.59|577.87|571.87|577.11|571.11|0
1626106200000|2021-07-12 16:10:00|577.64|571.64|578.75|572.75|578.86|572.86|577.54|571.54|0
1626106500000|2021-07-12 16:15:00|578.76|572.76|579.04|573.04|579.11|573.11|578.72|572.72|0
1626106800000|2021-07-12 16:20:00|579.05|573.05|579.27|573.27|579.59|573.59|579.04|573.04|0
1626107100000|2021-07-12 16:25:00|579.28|573.28|578.68|572.68|579.28|573.28|578.54|572.54|0
1626107400000|2021-07-12 16:30:00|578.8|572.8|579|573|579.03|573.03|578.55|572.55|0
1626107700000|2021-07-12 16:35:00|578.96|572.96|578.66|572.66|579.34|573.34|578.66|572.66|0
1626108000000|2021-07-12 16:40:00|578.67|572.67|578.21|572.21|578.79|572.79|578.17|572.17|0
1626108300000|2021-07-12 16:45:00|578.2|572.2|578.62|572.62|578.62|572.62|578.18|572.18|0
1626108600000|2021-07-12 16:50:00|578.59|572.59|577.88|571.88|578.65|572.65|577.88|571.88|0
1626108900000|2021-07-12 16:55:00|577.89|571.89|577.2|571.2|577.89|571.89|577.19|571.19|0
1626109200000|2021-07-12 17:00:00|577.25|571.25|577.25|571.25|577.5|571.5|577.06|571.06|0
1626109500000|2021-07-12 17:05:00|577.16|571.16|576.84|570.84|577.31|571.31|576.79|570.79|0
1626109800000|2021-07-12 17:10:00|576.83|570.83|576.77|570.77|576.97|570.97|576.74|570.74|0
1626110100000|2021-07-12 17:15:00|576.78|570.78|576.76|570.76|576.93|570.93|576.73|570.73|0
1626110400000|2021-07-12 17:20:00|576.82|570.82|576.99|570.99|577.1|571.1|576.76|570.76|0
1626110700000|2021-07-12 17:25:00|577.05|571.05|577.43|571.43|577.52|571.52|576.85|570.85|0
1626111000000|2021-07-12 17:30:00|577.42|571.42|577.69|571.69|577.86|571.86|577.41|571.41|0
1626111300000|2021-07-12 17:35:00|577.7|571.7|578.55|572.55|578.61|572.61|577.67|571.67|0
1626111600000|2021-07-12 17:40:00|578.56|572.56|578.64|572.64|578.72|572.72|578.18|572.18|0
1626111900000|2021-07-12 17:45:00|578.59|572.59|578.51|572.51|579.05|573.05|578.42|572.42|0
1626112200000|2021-07-12 17:50:00|578.52|572.52|578.82|572.82|578.84|572.84|578.52|572.52|0
1626112500000|2021-07-12 17:55:00|578.84|572.84|579.12|573.12|579.3|573.3|578.75|572.75|0
1626112800000|2021-07-12 18:00:00|579.11|573.11|578.91|572.91|579.27|573.27|578.77|572.77|0
1626113100000|2021-07-12 18:05:00|578.9|572.9|579.18|573.18|579.6|573.6|578.9|572.9|0
1626113400000|2021-07-12 18:10:00|579.17|573.17|578.96|572.96|579.45|573.45|578.91|572.91|0
1626113700000|2021-07-12 18:15:00|578.99|572.99|579.29|573.29|579.31|573.31|578.99|572.99|0
1626114000000|2021-07-12 18:20:00|579.3|573.3|579.26|573.26|579.6|573.6|579.26|573.26|0
1626114300000|2021-07-12 18:25:00|579.28|573.28|579.18|573.18|579.31|573.31|579.05|573.05|0
1626114600000|2021-07-12 18:30:00|579.17|573.17|579.61|573.61|579.63|573.63|579.15|573.15|0
1626114900000|2021-07-12 18:35:00|579.52|573.52|579.65|573.65|579.65|573.65|579.39|573.39|0
1626115200000|2021-07-12 18:40:00|579.66|573.66|580.22|574.22|580.24|574.24|579.62|573.62|0
1626115500000|2021-07-12 18:45:00|580.2|574.2|580.1|574.1|580.29|574.29|579.92|573.92|0
1626115800000|2021-07-12 18:50:00|580.08|574.08|579.94|573.94|580.17|574.17|579.89|573.89|0
1626116100000|2021-07-12 18:55:00|579.93|573.93|579.82|573.82|579.94|573.94|579.57|573.57|0
1626116400000|2021-07-12 19:00:00|579.84|573.84|579.45|573.45|579.91|573.91|579.3|573.3|0
1626116700000|2021-07-12 19:05:00|579.49|573.49|579.73|573.73|579.95|573.95|579.19|573.19|0
1626117000000|2021-07-12 19:10:00|579.78|573.78|579.8|573.8|579.92|573.92|579.72|573.72|0
1626117300000|2021-07-12 19:15:00|579.82|573.82|579.22|573.22|579.82|573.82|579.04|573.04|0
1626117600000|2021-07-12 19:20:00|579.17|573.17|578.74|572.74|579.18|573.18|578.59|572.59|0
1626117900000|2021-07-12 19:25:00|578.75|572.75|578.86|572.86|579.06|573.06|578.73|572.73|0
1626118200000|2021-07-12 19:30:00|578.9|572.9|578.45|572.45|579.03|573.03|578.41|572.41|0
1626118500000|2021-07-12 19:35:00|578.42|572.42|578.01|572.01|578.75|572.75|578.01|572.01|0
1626118800000|2021-07-12 19:40:00|577.98|571.98|577.97|571.97|578.19|572.19|577.51|571.51|0
1626119100000|2021-07-12 19:45:00|577.99|571.99|576.91|570.91|578|572|576.91|570.91|0
1626119400000|2021-07-12 19:50:00|576.96|570.96|577.8|571.8|577.92|571.92|576.66|570.66|0
1626119700000|2021-07-12 19:55:00|577.9|571.9|577.12|571.12|578.06|572.06|576.45|570.45|0
1626184200000|2021-07-13 13:50:00|597.05|591.05|597.87|591.87|598.66|592.66|596.61|590.61|0
1626184500000|2021-07-13 13:55:00|597.82|591.82|597.74|591.74|598.29|592.29|596.37|590.37|0
1626184800000|2021-07-13 14:00:00|597.57|591.57|595.27|589.27|599.22|593.22|595.23|589.23|0
1626185100000|2021-07-13 14:05:00|595.15|589.15|595.14|589.14|595.73|589.73|593.64|587.64|0
1626185400000|2021-07-13 14:10:00|595.16|589.16|596.55|590.55|596.73|590.73|594.65|588.65|0
1626185700000|2021-07-13 14:15:00|596.56|590.56|594.55|588.55|596.86|590.86|594.54|588.54|0
1626186000000|2021-07-13 14:20:00|594.45|588.45|594.12|588.12|594.45|588.45|592.16|586.16|0
1626186300000|2021-07-13 14:25:00|594.09|588.09|595.32|589.32|595.5|589.5|593.72|587.72|0
1626186600000|2021-07-13 14:30:00|595.33|589.33|593.78|587.78|595.97|589.97|593.51|587.51|0
1626186900000|2021-07-13 14:35:00|593.75|587.75|593.79|587.79|594.33|588.33|593.29|587.29|0
1626187200000|2021-07-13 14:40:00|593.87|587.87|592.92|586.92|594.04|588.04|592.51|586.51|0
1626187500000|2021-07-13 14:45:00|592.93|586.93|593.64|587.64|594.14|588.14|592.77|586.77|0
1626187800000|2021-07-13 14:50:00|593.56|587.56|592.76|586.76|593.81|587.81|592.43|586.43|0
1626188100000|2021-07-13 14:55:00|592.77|586.77|591.97|585.97|592.77|586.77|591.47|585.47|0
1626188400000|2021-07-13 15:00:00|591.96|585.96|591.34|585.34|591.96|585.96|591.17|585.17|0
1626188700000|2021-07-13 15:05:00|591.47|585.47|593.14|587.14|593.15|587.15|591.16|585.16|0
1626189000000|2021-07-13 15:10:00|593.19|587.19|591.73|585.73|593.2|587.2|591.61|585.61|0
1626189300000|2021-07-13 15:15:00|591.72|585.72|590.21|584.21|591.99|585.99|590.21|584.21|0
1626189600000|2021-07-13 15:20:00|590.18|584.18|590.69|584.69|590.7|584.7|589.91|583.91|0
1626189900000|2021-07-13 15:25:00|590.7|584.7|591.12|585.12|591.39|585.39|590.52|584.52|0
1626190200000|2021-07-13 15:30:00|591.11|585.11|590.8|584.8|591.36|585.36|590.71|584.71|0
1626190500000|2021-07-13 15:35:00|590.79|584.79|592.45|586.45|592.49|586.49|590.5|584.5|0
1626190800000|2021-07-13 15:40:00|592.47|586.47|591.45|585.45|592.5|586.5|591.45|585.45|0
1626191100000|2021-07-13 15:45:00|591.46|585.46|590.89|584.89|591.97|585.97|590.69|584.69|0
1626191400000|2021-07-13 15:50:00|590.92|584.92|591.41|585.41|591.63|585.63|590.9|584.9|0
1626191700000|2021-07-13 15:55:00|591.42|585.42|591.14|585.14|591.61|585.61|590.47|584.47|0
1626192000000|2021-07-13 16:00:00|591.15|585.15|591.03|585.03|591.2|585.2|590.54|584.54|0
1626192300000|2021-07-13 16:05:00|591.02|585.02|591.63|585.63|591.71|585.71|590.77|584.77|0
1626192600000|2021-07-13 16:10:00|591.64|585.64|593.06|587.06|593.34|587.34|591.54|585.54|0
1626192900000|2021-07-13 16:15:00|593.07|587.07|593.05|587.05|593.34|587.34|592.68|586.68|0
1626193200000|2021-07-13 16:20:00|593.06|587.06|593.04|587.04|593.11|587.11|592.82|586.82|0
1626193500000|2021-07-13 16:25:00|593.08|587.08|593.37|587.37|593.74|587.74|593.08|587.08|0
1626193800000|2021-07-13 16:30:00|593.36|587.36|593.83|587.83|593.89|587.89|593.2|587.2|0
1626194100000|2021-07-13 16:35:00|593.78|587.78|594.12|588.12|594.36|588.36|593.56|587.56|0
1626194400000|2021-07-13 16:40:00|594.06|588.06|593.89|587.89|594.28|588.28|593.88|587.88|0
1626194700000|2021-07-13 16:45:00|593.9|587.9|593.07|587.07|594.05|588.05|593.07|587.07|0
1626195000000|2021-07-13 16:50:00|592.95|586.95|592.27|586.27|592.99|586.99|592.27|586.27|0
1626195300000|2021-07-13 16:55:00|592.37|586.37|592.41|586.41|592.71|586.71|592.29|586.29|0
1626195600000|2021-07-13 17:00:00|592.42|586.42|591.38|585.38|592.5|586.5|591.38|585.38|0
1626195900000|2021-07-13 17:05:00|591.23|585.23|591.07|585.07|591.26|585.26|590.68|584.68|0
1626196200000|2021-07-13 17:10:00|591.09|585.09|590.11|584.11|591.26|585.26|590.09|584.09|0
1626196500000|2021-07-13 17:15:00|590.12|584.12|589.43|583.43|590.52|584.52|589.39|583.39|0
1626196800000|2021-07-13 17:20:00|589.28|583.28|590.44|584.44|590.45|584.45|589.28|583.28|0
1626197100000|2021-07-13 17:25:00|590.4|584.4|589.65|583.65|590.44|584.44|589.4|583.4|0
1626197400000|2021-07-13 17:30:00|589.57|583.57|588.5|582.5|589.63|583.63|588.49|582.49|0
1626197700000|2021-07-13 17:35:00|588.51|582.51|587.25|581.25|588.51|582.51|587.25|581.25|0
1626198000000|2021-07-13 17:40:00|587.37|581.37|586.66|580.66|587.79|581.79|586.66|580.66|0
1626198300000|2021-07-13 17:45:00|586.64|580.64|586.87|580.87|587.24|581.24|586.46|580.46|0
1626198600000|2021-07-13 17:50:00|586.89|580.89|587.59|581.59|587.61|581.61|586.7|580.7|0
1626198900000|2021-07-13 17:55:00|587.6|581.6|587.68|581.68|588.38|582.38|587.6|581.6|0
1626199200000|2021-07-13 18:00:00|587.67|581.67|585.56|579.56|587.71|581.71|585.56|579.56|0
1626199500000|2021-07-13 18:05:00|585.54|579.54|586.49|580.49|586.5|580.5|585.54|579.54|0
1626199800000|2021-07-13 18:10:00|586.52|580.52|587.71|581.71|587.71|581.71|586.51|580.51|0
1626200100000|2021-07-13 18:15:00|587.72|581.72|587.41|581.41|587.78|581.78|587.33|581.33|0
1626200400000|2021-07-13 18:20:00|587.44|581.44|587.96|581.96|587.96|581.96|587.25|581.25|0
1626200700000|2021-07-13 18:25:00|587.88|581.88|588.28|582.28|588.44|582.44|587.79|581.79|0
1626201000000|2021-07-13 18:30:00|588.27|582.27|588.18|582.18|588.39|582.39|588.06|582.06|0
1626201300000|2021-07-13 18:35:00|588.19|582.19|587.64|581.64|588.22|582.22|587.47|581.47|0
1626201600000|2021-07-13 18:40:00|587.63|581.63|586.65|580.65|587.67|581.67|586.58|580.58|0
1626201900000|2021-07-13 18:45:00|586.78|580.78|585.92|579.92|586.91|580.91|585.92|579.92|0
1626202200000|2021-07-13 18:50:00|585.93|579.93|585.38|579.38|586|580|585.27|579.27|0
1626202500000|2021-07-13 18:55:00|585.4|579.4|586.47|580.47|586.47|580.47|585.39|579.39|0
1626202800000|2021-07-13 19:00:00|586.46|580.46|586.28|580.28|586.46|580.46|586.06|580.06|0
1626203100000|2021-07-13 19:05:00|586.24|580.24|586.93|580.93|587.19|581.19|586.18|580.18|0
1626203400000|2021-07-13 19:10:00|586.84|580.84|585.96|579.96|586.84|580.84|585.93|579.93|0
1626203700000|2021-07-13 19:15:00|585.95|579.95|585.87|579.87|586.08|580.08|585.53|579.53|0
1626204000000|2021-07-13 19:20:00|585.84|579.84|584.92|578.92|586.01|580.01|584.77|578.77|0
1626204300000|2021-07-13 19:25:00|584.9|578.9|585.94|579.94|586.26|580.26|584.9|578.9|0
1626204600000|2021-07-13 19:30:00|585.9|579.9|585.26|579.26|585.93|579.93|584.91|578.91|0
1626204900000|2021-07-13 19:35:00|585.25|579.25|584.7|578.7|585.3|579.3|584.61|578.61|0
1626205200000|2021-07-13 19:40:00|584.8|578.8|584.81|578.81|585.32|579.32|584.68|578.68|0
1626205500000|2021-07-13 19:45:00|584.82|578.82|584.61|578.61|585.23|579.23|584.53|578.53|0
1626205800000|2021-07-13 19:50:00|584.63|578.63|582.93|576.93|584.68|578.68|582.93|576.93|0
1626206100000|2021-07-13 19:55:00|583.18|577.18|582.66|576.66|583.33|577.33|580.95|574.95|0
1626269400000|2021-07-14 13:30:00|590.18|584.18|587.75|581.75|590.18|584.18|587.73|581.73|0
1626269700000|2021-07-14 13:35:00|587.73|581.73|587.73|581.73|589.48|583.48|586.7|580.7|0
1626270000000|2021-07-14 13:40:00|587.74|581.74|585.86|579.86|587.88|581.88|585.72|579.72|0
1626270300000|2021-07-14 13:45:00|585.83|579.83|586.14|580.14|586.76|580.76|585.31|579.31|0
1626270600000|2021-07-14 13:50:00|586.09|580.09|588.87|582.87|589.25|583.25|586.09|580.09|0
1626270900000|2021-07-14 13:55:00|588.93|582.93|588.91|582.91|590.32|584.32|588.88|582.88|0
1626271200000|2021-07-14 14:00:00|588.9|582.9|590.76|584.76|590.85|584.85|588.62|582.62|0
1626271500000|2021-07-14 14:05:00|590.64|584.64|590.34|584.34|590.87|584.87|589.3|583.3|0
1626271800000|2021-07-14 14:10:00|590.33|584.33|588.64|582.64|590.33|584.33|588.06|582.06|0
1626272100000|2021-07-14 14:15:00|588.65|582.65|588.94|582.94|589.11|583.11|588.25|582.25|0
1626272400000|2021-07-14 14:20:00|588.93|582.93|588.07|582.07|588.93|582.93|587.2|581.2|0
1626272700000|2021-07-14 14:25:00|588.12|582.12|586.31|580.31|588.23|582.23|586.03|580.03|0
1626273000000|2021-07-14 14:30:00|586.36|580.36|584.01|578.01|586.71|580.71|583.95|577.95|0
1626273300000|2021-07-14 14:35:00|583.99|577.99|584.56|578.56|584.7|578.7|583.62|577.62|0
1626273600000|2021-07-14 14:40:00|584.54|578.54|584.97|578.97|585.55|579.55|584.4|578.4|0
1626273900000|2021-07-14 14:45:00|584.83|578.83|584.29|578.29|585.35|579.35|584.09|578.09|0
1626274200000|2021-07-14 14:50:00|584.3|578.3|584.58|578.58|584.58|578.58|583.62|577.62|0
1626274500000|2021-07-14 14:55:00|584.63|578.63|583.71|577.71|584.67|578.67|583.47|577.47|0
1626274800000|2021-07-14 15:00:00|583.73|577.73|583.07|577.07|583.82|577.82|582.93|576.93|0
1626275100000|2021-07-14 15:05:00|583.09|577.09|582.22|576.22|583.34|577.34|582.14|576.14|0
1626275400000|2021-07-14 15:10:00|582.21|576.21|580.67|574.67|582.48|576.48|580.59|574.59|0
1626275700000|2021-07-14 15:15:00|580.68|574.68|580.56|574.56|580.99|574.99|580.27|574.27|0
1626276000000|2021-07-14 15:20:00|580.57|574.57|579.91|573.91|580.84|574.84|579.8|573.8|0
1626276300000|2021-07-14 15:25:00|579.75|573.75|576.76|570.76|579.76|573.76|576.64|570.64|0
1626276600000|2021-07-14 15:30:00|576.71|570.71|577.88|571.88|578.13|572.13|576.52|570.52|0
1626276900000|2021-07-14 15:35:00|577.87|571.87|576.71|570.71|578.03|572.03|576.22|570.22|0
1626277200000|2021-07-14 15:40:00|576.72|570.72|575.51|569.51|576.77|570.77|575.06|569.06|0
1626277500000|2021-07-14 15:45:00|575.48|569.48|574.66|568.66|575.64|569.64|574.62|568.62|0
1626277800000|2021-07-14 15:50:00|574.65|568.65|573.59|567.59|574.92|568.92|573.56|567.56|0
1626278100000|2021-07-14 15:55:00|573.53|567.53|572.89|566.89|573.53|567.53|572.44|566.44|0
1626278400000|2021-07-14 16:00:00|572.88|566.88|575.35|569.35|575.57|569.57|572.88|566.88|0
1626278700000|2021-07-14 16:05:00|575.34|569.34|574.31|568.31|575.34|569.34|573.96|567.96|0
1626279000000|2021-07-14 16:10:00|574.29|568.29|574.79|568.79|574.92|568.92|574.08|568.08|0
1626279300000|2021-07-14 16:15:00|574.8|568.8|574.6|568.6|574.85|568.85|574.17|568.17|0
1626279600000|2021-07-14 16:20:00|574.64|568.64|574.26|568.26|575.23|569.23|574.21|568.21|0
1626279900000|2021-07-14 16:25:00|574.25|568.25|574.65|568.65|574.76|568.76|573.81|567.81|0
1626280200000|2021-07-14 16:30:00|574.66|568.66|574.43|568.43|574.95|568.95|574.32|568.32|0
1626280500000|2021-07-14 16:35:00|574.38|568.38|572.98|566.98|574.5|568.5|572.91|566.91|0
1626280800000|2021-07-14 16:40:00|572.88|566.88|570.27|564.27|572.88|566.88|570.26|564.26|0
1626281100000|2021-07-14 16:45:00|570.26|564.26|569.46|563.46|570.35|564.35|568.74|562.74|0
1626281400000|2021-07-14 16:50:00|569.47|563.47|570.45|564.45|570.52|564.52|569.18|563.18|0
1626281700000|2021-07-14 16:55:00|570.44|564.44|570.29|564.29|570.45|564.45|569.58|563.58|0
1626282000000|2021-07-14 17:00:00|570.27|564.27|569.28|563.28|570.46|564.46|569.28|563.28|0
1626282300000|2021-07-14 17:05:00|569.27|563.27|568.2|562.2|569.61|563.61|568.09|562.09|0
1626282600000|2021-07-14 17:10:00|568.21|562.21|568.14|562.14|568.34|562.34|567.51|561.51|0
1626282900000|2021-07-14 17:15:00|568.25|562.25|565.67|559.67|568.25|562.25|565.32|559.32|0
1626283200000|2021-07-14 17:20:00|565.66|559.66|566.59|560.59|566.84|560.84|565.57|559.57|0
1626283500000|2021-07-14 17:25:00|566.58|560.58|565.19|559.19|566.65|560.65|564.68|558.68|0
1626283800000|2021-07-14 17:30:00|565.25|559.25|565.75|559.75|565.92|559.92|565.07|559.07|0
1626284100000|2021-07-14 17:35:00|565.77|559.77|565.67|559.67|566.68|560.68|565.67|559.67|0
1626284400000|2021-07-14 17:40:00|565.66|559.66|565.32|559.32|565.94|559.94|564.75|558.75|0
1626284700000|2021-07-14 17:45:00|565.29|559.29|564.71|558.71|565.29|559.29|564.01|558.01|0
1626285000000|2021-07-14 17:50:00|564.73|558.73|565.67|559.67|565.82|559.82|564.73|558.73|0
1626285300000|2021-07-14 17:55:00|565.64|559.64|564.78|558.78|566.36|560.36|564.49|558.49|0
1626285600000|2021-07-14 18:00:00|564.77|558.77|564.32|558.32|564.78|558.78|564.17|558.17|0
1626285900000|2021-07-14 18:05:00|564.33|558.33|563.13|557.13|564.38|558.38|563|557|0
1626286200000|2021-07-14 18:10:00|563.32|557.32|564.19|558.19|564.58|558.58|563.32|557.32|0
1626286500000|2021-07-14 18:15:00|564.2|558.2|564.02|558.02|564.34|558.34|563.66|557.66|0
1626286800000|2021-07-14 18:20:00|564.03|558.03|562.8|556.8|564.31|558.31|562.8|556.8|0
1626287100000|2021-07-14 18:25:00|562.91|556.91|561.73|555.73|563.13|557.13|561.73|555.73|0
1626287400000|2021-07-14 18:30:00|561.69|555.69|561.62|555.62|561.91|555.91|561.11|555.11|0
1626287700000|2021-07-14 18:35:00|561.35|555.35|561.58|555.58|561.85|555.85|560.86|554.86|0
1626288000000|2021-07-14 18:40:00|561.55|555.55|560.85|554.85|561.72|555.72|560.85|554.85|0
1626288300000|2021-07-14 18:45:00|560.75|554.75|560.12|554.12|561.21|555.21|560.12|554.12|0
1626288600000|2021-07-14 18:50:00|560.14|554.14|559.67|553.67|560.62|554.62|559.63|553.63|0
1626288900000|2021-07-14 18:55:00|559.66|553.66|559.3|553.3|560.05|554.05|558.77|552.77|0
1626289200000|2021-07-14 19:00:00|559.32|553.32|558.88|552.88|559.47|553.47|558.65|552.65|0
1626289500000|2021-07-14 19:05:00|558.89|552.89|558.92|552.92|559.37|553.37|558.82|552.82|0
1626289800000|2021-07-14 19:10:00|558.89|552.89|557.69|551.69|559.01|553.01|557.65|551.65|0
1626290100000|2021-07-14 19:15:00|557.67|551.67|557.79|551.79|558.08|552.08|557.05|551.05|0
1626290400000|2021-07-14 19:20:00|557.69|551.69|557.62|551.62|557.99|551.99|557.34|551.34|0
1626290700000|2021-07-14 19:25:00|557.65|551.65|556.55|550.55|557.67|551.67|556.55|550.55|0
1626291000000|2021-07-14 19:30:00|556.54|550.54|555.13|549.13|556.54|550.54|554.45|548.45|0
1626291300000|2021-07-14 19:35:00|555.18|549.18|554.38|548.38|555.33|549.33|554.38|548.38|0
1626291600000|2021-07-14 19:40:00|554.4|548.4|553.54|547.54|554.4|548.4|553.13|547.13|0
1626291900000|2021-07-14 19:45:00|553.55|547.55|555.12|549.12|555.12|549.12|553.52|547.52|0
1626292200000|2021-07-14 19:50:00|555.09|549.09|554.01|548.01|555.36|549.36|554.01|548.01|0
1626292500000|2021-07-14 19:55:00|554.03|548.03|555.44|549.44|556.23|550.23|553.9|547.9|0
1626355800000|2021-07-15 13:30:00|552.24|546.24|550.92|544.92|552.24|546.24|550.64|544.64|0
1626356100000|2021-07-15 13:35:00|550.9|544.9|546.16|540.16|550.9|544.9|546.16|540.16|0
1626356400000|2021-07-15 13:40:00|546.18|540.18|546.51|540.51|547.39|541.39|546.11|540.11|0
1626356700000|2021-07-15 13:45:00|546.62|540.62|548.86|542.86|548.86|542.86|546.62|540.62|0
1626357000000|2021-07-15 13:50:00|548.83|542.83|549.38|543.38|549.7|543.7|548.61|542.61|0
1626357300000|2021-07-15 13:55:00|549.4|543.4|552.52|546.52|552.52|546.52|549.4|543.4|0
1626357600000|2021-07-15 14:00:00|552.5|546.5|553.2|547.2|553.26|547.26|552.22|546.22|0
1626357900000|2021-07-15 14:05:00|553.21|547.21|553.25|547.25|553.62|547.62|552.64|546.64|0
1626358200000|2021-07-15 14:10:00|553.24|547.24|551.79|545.79|553.24|547.24|551.47|545.47|0
1626358500000|2021-07-15 14:15:00|551.81|545.81|551.1|545.1|552.42|546.42|551.1|545.1|0
1626358800000|2021-07-15 14:20:00|551.07|545.07|550.01|544.01|551.08|545.08|549.44|543.44|0
1626359100000|2021-07-15 14:25:00|549.99|543.99|548.87|542.87|550.08|544.08|548.76|542.76|0
1626359400000|2021-07-15 14:30:00|548.86|542.86|548.45|542.45|548.95|542.95|548.4|542.4|0
1626359700000|2021-07-15 14:35:00|548.42|542.42|547.4|541.4|548.51|542.51|547.15|541.15|0
1626360000000|2021-07-15 14:40:00|547.38|541.38|546.14|540.14|547.87|541.87|545.96|539.96|0
1626360300000|2021-07-15 14:45:00|546.15|540.15|546.76|540.76|547.21|541.21|545.89|539.89|0
1626360600000|2021-07-15 14:50:00|546.75|540.75|546.19|540.19|546.94|540.94|546|540|0
1626360900000|2021-07-15 14:55:00|546.18|540.18|546.56|540.56|546.73|540.73|545.64|539.64|0
1626361200000|2021-07-15 15:00:00|546.55|540.55|546.85|540.85|547.81|541.81|546.55|540.55|0
1626361500000|2021-07-15 15:05:00|546.84|540.84|546.98|540.98|547.38|541.38|546.66|540.66|0
1626361800000|2021-07-15 15:10:00|547.18|541.18|546.75|540.75|547.28|541.28|546.64|540.64|0
1626362100000|2021-07-15 15:15:00|546.72|540.72|546.71|540.71|546.74|540.74|546.21|540.21|0
1626362400000|2021-07-15 15:20:00|546.73|540.73|547.56|541.56|547.58|541.58|546.62|540.62|0
1626362700000|2021-07-15 15:25:00|547.55|541.55|546.93|540.93|547.6|541.6|546.91|540.91|0
1626363000000|2021-07-15 15:30:00|546.94|540.94|547.02|541.02|547.03|541.03|546.55|540.55|0
1626363300000|2021-07-15 15:35:00|547.06|541.06|547.6|541.6|547.62|541.62|547|541|0
1626363600000|2021-07-15 15:40:00|547.58|541.58|547.62|541.62|547.67|541.67|547.05|541.05|0
1626363900000|2021-07-15 15:45:00|547.63|541.63|547.26|541.26|547.7|541.7|547.2|541.2|0
1626364200000|2021-07-15 15:50:00|547.25|541.25|547.78|541.78|548.11|542.11|547.09|541.09|0
1626364500000|2021-07-15 15:55:00|547.75|541.75|547.79|541.79|547.85|541.85|547.38|541.38|0
1626364800000|2021-07-15 16:00:00|547.76|541.76|547.18|541.18|547.89|541.89|547.18|541.18|0
1626365100000|2021-07-15 16:05:00|547.22|541.22|547.15|541.15|547.55|541.55|547.05|541.05|0
1626365400000|2021-07-15 16:10:00|547.13|541.13|546.68|540.68|547.17|541.17|546.65|540.65|0
1626365700000|2021-07-15 16:15:00|546.67|540.67|545.56|539.56|546.95|540.95|545.28|539.28|0
1626366000000|2021-07-15 16:20:00|545.44|539.44|545.16|539.16|545.47|539.47|544.97|538.97|0
1626366300000|2021-07-15 16:25:00|545.17|539.17|541.87|535.87|545.5|539.5|541.86|535.86|0
1626366600000|2021-07-15 16:30:00|541.88|535.88|541|535|541.92|535.92|541|535|0
1626366900000|2021-07-15 16:35:00|540.98|534.98|540.48|534.48|540.98|534.98|540.16|534.16|0
1626367200000|2021-07-15 16:40:00|540.44|534.44|540.74|534.74|540.77|534.77|540.23|534.23|0
1626367500000|2021-07-15 16:45:00|540.78|534.78|539.79|533.79|541|535|539.77|533.77|0
1626367800000|2021-07-15 16:50:00|539.77|533.77|539.68|533.68|540.15|534.15|539.6|533.6|0
1626368100000|2021-07-15 16:55:00|539.7|533.7|539.82|533.82|540.18|534.18|539.53|533.53|0
1626368400000|2021-07-15 17:00:00|539.81|533.81|538.83|532.83|539.91|533.91|538.62|532.62|0
1626368700000|2021-07-15 17:05:00|538.84|532.84|538.21|532.21|538.97|532.97|538.09|532.09|0
1626369000000|2021-07-15 17:10:00|538.25|532.25|537.75|531.75|538.47|532.47|537.75|531.75|0
1626369300000|2021-07-15 17:15:00|537.73|531.73|537.28|531.28|537.75|531.75|537.28|531.28|0
1626369600000|2021-07-15 17:20:00|537.26|531.26|537.04|531.04|537.78|531.78|537.03|531.03|0
1626369900000|2021-07-15 17:25:00|537.05|531.05|538.04|532.04|538.26|532.26|536.88|530.88|0
1626370200000|2021-07-15 17:30:00|538.03|532.03|536.01|530.01|538.03|532.03|535.97|529.97|0
1626370500000|2021-07-15 17:35:00|536.03|530.03|535.22|529.22|536.09|530.09|535.19|529.19|0
1626370800000|2021-07-15 17:40:00|535.29|529.29|534.42|528.42|535.4|529.4|534.3|528.3|0
1626371100000|2021-07-15 17:45:00|534.4|528.4|534.9|528.9|534.9|528.9|534.11|528.11|0
1626371400000|2021-07-15 17:50:00|534.89|528.89|533.59|527.59|534.96|528.96|533.53|527.53|0
1626371700000|2021-07-15 17:55:00|533.58|527.58|534.19|528.19|534.52|528.52|533.44|527.44|0
1626372000000|2021-07-15 18:00:00|534.17|528.17|534.59|528.59|535.12|529.12|534.13|528.13|0
1626372300000|2021-07-15 18:05:00|534.58|528.58|534.6|528.6|534.71|528.71|534.15|528.15|0
1626372600000|2021-07-15 18:10:00|534.59|528.59|534.11|528.11|535.02|529.02|534.11|528.11|0
1626372900000|2021-07-15 18:15:00|534.08|528.08|533.93|527.93|534.64|528.64|533.52|527.52|0
1626373200000|2021-07-15 18:20:00|533.94|527.94|534.53|528.53|534.6|528.6|533.92|527.92|0
1626373500000|2021-07-15 18:25:00|534.6|528.6|535.41|529.41|535.41|529.41|534.44|528.44|0
1626373800000|2021-07-15 18:30:00|535.36|529.36|535.17|529.17|535.52|529.52|534.84|528.84|0
1626374100000|2021-07-15 18:35:00|535.25|529.25|535.21|529.21|535.96|529.96|534.93|528.93|0
1626374400000|2021-07-15 18:40:00|535.22|529.22|533.96|527.96|535.22|529.22|533.93|527.93|0
1626374700000|2021-07-15 18:45:00|533.94|527.94|534.89|528.89|534.95|528.95|533.42|527.42|0
1626375000000|2021-07-15 18:50:00|535.08|529.08|535.27|529.27|535.71|529.71|535.05|529.05|0
1626375300000|2021-07-15 18:55:00|535.14|529.14|535.45|529.45|535.66|529.66|535.14|529.14|0
1626375600000|2021-07-15 19:00:00|535.63|529.63|537.35|531.35|537.63|531.63|535.61|529.61|0
1626375900000|2021-07-15 19:05:00|537.3|531.3|536.82|530.82|538.04|532.04|536.76|530.76|0
1626376200000|2021-07-15 19:10:00|536.84|530.84|537.31|531.31|537.7|531.7|536.46|530.46|0
1626376500000|2021-07-15 19:15:00|537.32|531.32|537.25|531.25|537.68|531.68|536.99|530.99|0
1626376800000|2021-07-15 19:20:00|537.24|531.24|537.66|531.66|537.77|531.77|536.7|530.7|0
1626377100000|2021-07-15 19:25:00|537.61|531.61|538.77|532.77|539.37|533.37|537.59|531.59|0
1626377400000|2021-07-15 19:30:00|538.72|532.72|539.34|533.34|539.82|533.82|538.72|532.72|0
1626377700000|2021-07-15 19:35:00|539.47|533.47|539.99|533.99|540.21|534.21|539.41|533.41|0
1626378000000|2021-07-15 19:40:00|540.01|534.01|539.24|533.24|540.62|534.62|539.03|533.03|0
1626378300000|2021-07-15 19:45:00|539.25|533.25|540.69|534.69|540.86|534.86|539.25|533.25|0
1626378600000|2021-07-15 19:50:00|540.65|534.65|542.85|536.85|543.29|537.29|540.57|534.57|0
1626378900000|2021-07-15 19:55:00|543|537|545.16|539.16|545.29|539.29|542.9|536.9|0
1626442200000|2021-07-16 13:30:00|546.88|540.88|546.18|540.18|546.88|540.88|545.67|539.67|0
1626442500000|2021-07-16 13:35:00|546.05|540.05|542.3|536.3|546.21|540.21|542.12|536.12|0
1626442800000|2021-07-16 13:40:00|542.22|536.22|542.02|536.02|542.95|536.95|541.67|535.67|0
1626443100000|2021-07-16 13:45:00|542.03|536.03|538.42|532.42|542.07|536.07|538.39|532.39|0
1626443400000|2021-07-16 13:50:00|538.35|532.35|540.22|534.22|540.25|534.25|538.02|532.02|0
1626443700000|2021-07-16 13:55:00|540.21|534.21|539.95|533.95|540.85|534.85|539.71|533.71|0
1626444000000|2021-07-16 14:00:00|539.97|533.97|539.31|533.31|539.97|533.97|538.82|532.82|0
1626444300000|2021-07-16 14:05:00|539.3|533.3|537|531|539.4|533.4|536.98|530.98|0
1626444600000|2021-07-16 14:10:00|536.96|530.96|535.64|529.64|537.36|531.36|535.64|529.64|0
1626444900000|2021-07-16 14:15:00|535.63|529.63|536.18|530.18|536.84|530.84|535.27|529.27|0
1626445200000|2021-07-16 14:20:00|536.25|530.25|534.48|528.48|536.45|530.45|534.46|528.46|0
1626445500000|2021-07-16 14:25:00|534.47|528.47|534.32|528.32|534.56|528.56|533.43|527.43|0
1626445800000|2021-07-16 14:30:00|534.18|528.18|536.46|530.46|536.66|530.66|534.11|528.11|0
1626446100000|2021-07-16 14:35:00|536.47|530.47|536.69|530.69|536.69|530.69|535.72|529.72|0
1626446400000|2021-07-16 14:40:00|536.65|530.65|537.66|531.66|537.7|531.7|536.55|530.55|0
1626446700000|2021-07-16 14:45:00|537.7|531.7|537.07|531.07|538.16|532.16|537.06|531.06|0
1626447000000|2021-07-16 14:50:00|537.11|531.11|536.17|530.17|537.36|531.36|536.12|530.12|0
1626447300000|2021-07-16 14:55:00|536.19|530.19|535.52|529.52|536.34|530.34|535.4|529.4|0
1626447600000|2021-07-16 15:00:00|535.55|529.55|534.96|528.96|536.15|530.15|534.96|528.96|0
1626447900000|2021-07-16 15:05:00|534.91|528.91|534.93|528.93|535.68|529.68|534.85|528.85|0
1626448200000|2021-07-16 15:10:00|534.92|528.92|535.67|529.67|535.72|529.72|534.67|528.67|0
1626448500000|2021-07-16 15:15:00|535.66|529.66|535.26|529.26|535.66|529.66|534.67|528.67|0
1626448800000|2021-07-16 15:20:00|535.25|529.25|535.65|529.65|535.72|529.72|535.25|529.25|0
1626449100000|2021-07-16 15:25:00|535.66|529.66|536.75|530.75|537.09|531.09|535.59|529.59|0
1626449400000|2021-07-16 15:30:00|536.69|530.69|536.65|530.65|536.96|530.96|536.47|530.47|0
1626449700000|2021-07-16 15:35:00|536.64|530.64|536.35|530.35|536.64|530.64|536.34|530.34|0
1626450000000|2021-07-16 15:40:00|536.46|530.46|536.43|530.43|536.77|530.77|536.22|530.22|0
1626450300000|2021-07-16 15:45:00|536.44|530.44|536.07|530.07|536.62|530.62|535.95|529.95|0
1626450600000|2021-07-16 15:50:00|536.11|530.11|535.88|529.88|536.23|530.23|535.56|529.56|0
1626450900000|2021-07-16 15:55:00|535.89|529.89|535.24|529.24|536.04|530.04|535.06|529.06|0
1626451200000|2021-07-16 16:00:00|535.32|529.32|534.94|528.94|535.57|529.57|534.94|528.94|0
1626451500000|2021-07-16 16:05:00|534.99|528.99|534.67|528.67|534.99|528.99|534.53|528.53|0
1626451800000|2021-07-16 16:10:00|534.7|528.7|534.5|528.5|535.06|529.06|534.37|528.37|0
1626452100000|2021-07-16 16:15:00|534.45|528.45|534.35|528.35|534.48|528.48|534.13|528.13|0
1626452400000|2021-07-16 16:20:00|534.36|528.36|533.91|527.91|534.58|528.58|533.88|527.88|0
1626452700000|2021-07-16 16:25:00|533.98|527.98|534.54|528.54|534.54|528.54|533.73|527.73|0
1626453000000|2021-07-16 16:30:00|534.57|528.57|535.13|529.13|535.41|529.41|534.54|528.54|0
1626453300000|2021-07-16 16:35:00|535.08|529.08|534.05|528.05|535.08|529.08|533.95|527.95|0
1626453600000|2021-07-16 16:40:00|534.07|528.07|533.84|527.84|534.15|528.15|533.84|527.84|0
1626453900000|2021-07-16 16:45:00|533.86|527.86|533.32|527.32|533.86|527.86|533.19|527.19|0
1626454200000|2021-07-16 16:50:00|533.2|527.2|533.17|527.17|533.25|527.25|532.95|526.95|0
1626454500000|2021-07-16 16:55:00|533.18|527.18|533.29|527.29|533.52|527.52|533.13|527.13|0
1626454800000|2021-07-16 17:00:00|533.31|527.31|534.14|528.14|534.2|528.2|533.3|527.3|0
1626455100000|2021-07-16 17:05:00|534.06|528.06|534.02|528.02|534.5|528.5|533.91|527.91|0
1626455400000|2021-07-16 17:10:00|534|528|533.35|527.35|534|528|533.24|527.24|0
1626455700000|2021-07-16 17:15:00|533.36|527.36|532.89|526.89|533.36|527.36|532.84|526.84|0
1626456000000|2021-07-16 17:20:00|532.93|526.93|532.8|526.8|532.97|526.97|532.26|526.26|0
1626456300000|2021-07-16 17:25:00|532.85|526.85|532.74|526.74|533.17|527.17|532.63|526.63|0
1626456600000|2021-07-16 17:30:00|532.73|526.73|532.64|526.64|533.44|527.44|532.64|526.64|0
1626456900000|2021-07-16 17:35:00|532.61|526.61|532.29|526.29|532.64|526.64|532.14|526.14|0
1626457200000|2021-07-16 17:40:00|532.18|526.18|532.67|526.67|532.77|526.77|532.13|526.13|0
1626457500000|2021-07-16 17:45:00|532.65|526.65|532.18|526.18|532.66|526.66|532.05|526.05|0
1626457800000|2021-07-16 17:50:00|532.16|526.16|532.6|526.6|532.82|526.82|532.14|526.14|0
1626458100000|2021-07-16 17:55:00|532.58|526.58|532.35|526.35|532.64|526.64|532.26|526.26|0
1626458400000|2021-07-16 18:00:00|532.37|526.37|531.86|525.86|532.52|526.52|531.77|525.77|0
1626458700000|2021-07-16 18:05:00|531.82|525.82|531.6|525.6|532.18|526.18|531.6|525.6|0
1626459000000|2021-07-16 18:10:00|531.62|525.62|531.27|525.27|532.26|526.26|531.22|525.22|0
1626459300000|2021-07-16 18:15:00|531.26|525.26|532|526|532.06|526.06|531.21|525.21|0
1626459600000|2021-07-16 18:20:00|532.01|526.01|532.41|526.41|532.49|526.49|532.01|526.01|0
1626459900000|2021-07-16 18:25:00|532.39|526.39|531.48|525.48|532.62|526.62|531.48|525.48|0
1626460200000|2021-07-16 18:30:00|531.46|525.46|531|525|531.81|525.81|531|525|0
1626460500000|2021-07-16 18:35:00|531.02|525.02|531.19|525.19|531.66|525.66|531.01|525.01|0
1626460800000|2021-07-16 18:40:00|531.21|525.21|531.77|525.77|532.18|526.18|531.21|525.21|0
1626461100000|2021-07-16 18:45:00|531.75|525.75|531.31|525.31|532.02|526.02|531.04|525.04|0
1626461400000|2021-07-16 18:50:00|531.28|525.28|530.07|524.07|531.28|525.28|529.99|523.99|0
1626461700000|2021-07-16 18:55:00|530.03|524.03|530.92|524.92|530.94|524.94|529.93|523.93|0
1626462000000|2021-07-16 19:00:00|530.93|524.93|528.95|522.95|530.93|524.93|528.95|522.95|0
1626462300000|2021-07-16 19:05:00|528.94|522.94|528.82|522.82|528.99|522.99|528.51|522.51|0
1626462600000|2021-07-16 19:10:00|528.77|522.77|529.09|523.09|529.33|523.33|528.51|522.51|0
1626462900000|2021-07-16 19:15:00|529.11|523.11|530.1|524.1|530.33|524.33|529.1|523.1|0
1626463200000|2021-07-16 19:20:00|530.11|524.11|529.76|523.76|530.46|524.46|529.74|523.74|0
1626463500000|2021-07-16 19:25:00|529.75|523.75|529.23|523.23|529.76|523.76|529.05|523.05|0
1626463800000|2021-07-16 19:30:00|529.22|523.22|529.47|523.47|529.55|523.55|528.94|522.94|0
1626464100000|2021-07-16 19:35:00|529.45|523.45|528.02|522.02|529.45|523.45|527.8|521.8|0
1626464400000|2021-07-16 19:40:00|528.07|522.07|528.39|522.39|529.33|523.33|528.07|522.07|0
1626464700000|2021-07-16 19:45:00|528.38|522.38|528.82|522.82|528.82|522.82|528.16|522.16|0
1626465000000|2021-07-16 19:50:00|528.78|522.78|529.82|523.82|529.82|523.82|528.45|522.45|0
1626465300000|2021-07-16 19:55:00|529.8|523.8|532.18|526.18|532.45|526.45|529.79|523.79|0
1626701400000|2021-07-19 13:30:00|516.44|510.44|513.5|507.5|516.91|510.91|513.41|507.41|0
1626701700000|2021-07-19 13:35:00|513.41|507.41|511.96|505.96|514.98|508.98|511.29|505.29|0
1626702000000|2021-07-19 13:40:00|511.97|505.97|509.98|503.98|511.97|505.97|508.78|502.78|0
1626702300000|2021-07-19 13:45:00|509.99|503.99|511.03|505.03|511.6|505.6|509.19|503.19|0
1626702600000|2021-07-19 13:50:00|510.92|504.92|509.22|503.22|511.91|505.91|509.09|503.09|0
1626702900000|2021-07-19 13:55:00|509.16|503.16|507.28|501.28|509.23|503.23|507.06|501.06|0
1626703200000|2021-07-19 14:00:00|507.26|501.26|507|501|507.74|501.74|505.3|499.3|0
1626703500000|2021-07-19 14:05:00|506.99|500.99|505.75|499.75|507.42|501.42|505.72|499.72|0
1626703800000|2021-07-19 14:10:00|505.73|499.73|504.53|498.53|506.6|500.6|504.5|498.5|0
1626704100000|2021-07-19 14:15:00|504.54|498.54|503.21|497.21|505|499|502.99|496.99|0
1626704400000|2021-07-19 14:20:00|503.23|497.23|506.52|500.52|506.92|500.92|503.21|497.21|0
1626704700000|2021-07-19 14:25:00|506.4|500.4|506.39|500.39|506.87|500.87|505.52|499.52|0
1626705000000|2021-07-19 14:30:00|506.32|500.32|505.93|499.93|506.45|500.45|505.14|499.14|0
1626705300000|2021-07-19 14:35:00|505.92|499.92|505.53|499.53|506.05|500.05|504.84|498.84|0
1626705600000|2021-07-19 14:40:00|505.43|499.43|508.09|502.09|508.14|502.14|505.37|499.37|0
1626705900000|2021-07-19 14:45:00|508.06|502.06|508.98|502.98|509.32|503.32|507.98|501.98|0
1626706200000|2021-07-19 14:50:00|509.04|503.04|507.71|501.71|509.07|503.07|507.71|501.71|0
1626706500000|2021-07-19 14:55:00|507.72|501.72|507.03|501.03|507.72|501.72|506.11|500.11|0
1626706800000|2021-07-19 15:00:00|507.09|501.09|508.81|502.81|509.11|503.11|507.09|501.09|0
1626707100000|2021-07-19 15:05:00|508.83|502.83|508.85|502.85|508.88|502.88|507.83|501.83|0
1626707400000|2021-07-19 15:10:00|508.87|502.87|510.39|504.39|510.39|504.39|508.19|502.19|0
1626707700000|2021-07-19 15:15:00|510.37|504.37|509.85|503.85|510.93|504.93|509.59|503.59|0
1626708000000|2021-07-19 15:20:00|509.84|503.84|509.59|503.59|510.07|504.07|508.93|502.93|0
1626708300000|2021-07-19 15:25:00|509.58|503.58|510.03|504.03|510.27|504.27|509.49|503.49|0
1626708600000|2021-07-19 15:30:00|510.08|504.08|512.33|506.33|512.59|506.59|510.08|504.08|0
1626708900000|2021-07-19 15:35:00|512.28|506.28|513.21|507.21|513.73|507.73|512.12|506.12|0
1626709200000|2021-07-19 15:40:00|513.2|507.2|513.9|507.9|514.21|508.21|513.07|507.07|0
1626709500000|2021-07-19 15:45:00|513.95|507.95|513.7|507.7|514.08|508.08|513.65|507.65|0
1626709800000|2021-07-19 15:50:00|513.71|507.71|514.38|508.38|514.98|508.98|513.71|507.71|0
1626710100000|2021-07-19 15:55:00|514.39|508.39|513.88|507.88|516.07|510.07|513.75|507.75|0
1626710400000|2021-07-19 16:00:00|513.92|507.92|511.97|505.97|513.92|507.92|511.97|505.97|0
1626710700000|2021-07-19 16:05:00|511.96|505.96|510.54|504.54|511.96|505.96|510.39|504.39|0
1626711000000|2021-07-19 16:10:00|510.52|504.52|512.39|506.39|512.44|506.44|510.45|504.45|0
1626711300000|2021-07-19 16:15:00|512.38|506.38|511.87|505.87|512.51|506.51|511.79|505.79|0
1626711600000|2021-07-19 16:20:00|511.83|505.83|510.87|504.87|511.83|505.83|510.63|504.63|0
1626711900000|2021-07-19 16:25:00|510.84|504.84|509.72|503.72|511.48|505.48|509.64|503.64|0
1626712200000|2021-07-19 16:30:00|509.7|503.7|508.91|502.91|509.75|503.75|508.89|502.89|0
1626712500000|2021-07-19 16:35:00|508.99|502.99|508.11|502.11|509.13|503.13|507.91|501.91|0
1626712800000|2021-07-19 16:40:00|508.09|502.09|507.92|501.92|508.2|502.2|507.65|501.65|0
1626713100000|2021-07-19 16:45:00|507.93|501.93|508.32|502.32|508.82|502.82|507.66|501.66|0
1626713400000|2021-07-19 16:50:00|508.33|502.33|507.94|501.94|508.36|502.36|507.81|501.81|0
1626713700000|2021-07-19 16:55:00|507.95|501.95|507.91|501.91|507.95|501.95|507.08|501.08|0
1626714000000|2021-07-19 17:00:00|507.88|501.88|509.39|503.39|509.43|503.43|507.81|501.81|0
1626714300000|2021-07-19 17:05:00|509.38|503.38|509.49|503.49|509.58|503.58|508.92|502.92|0
1626714600000|2021-07-19 17:10:00|509.5|503.5|508.77|502.77|509.51|503.51|508.69|502.69|0
1626714900000|2021-07-19 17:15:00|508.75|502.75|508.29|502.29|509.46|503.46|508.28|502.28|0
1626715200000|2021-07-19 17:20:00|508.3|502.3|508.26|502.26|508.34|502.34|507.8|501.8|0
1626715500000|2021-07-19 17:25:00|508.24|502.24|508.17|502.17|508.24|502.24|507.69|501.69|0
1626715800000|2021-07-19 17:30:00|508.16|502.16|508.37|502.37|508.56|502.56|507.88|501.88|0
1626716100000|2021-07-19 17:35:00|508.47|502.47|510.35|504.35|510.39|504.39|508.47|502.47|0
1626716400000|2021-07-19 17:40:00|510.36|504.36|509.27|503.27|510.4|504.4|509.23|503.23|0
1626716700000|2021-07-19 17:45:00|509.18|503.18|509.29|503.29|509.74|503.74|508.94|502.94|0
1626717000000|2021-07-19 17:50:00|509.31|503.31|509.53|503.53|509.62|503.62|509.07|503.07|0
1626717300000|2021-07-19 17:55:00|509.54|503.54|509.61|503.61|510.17|504.17|509.4|503.4|0
1626717600000|2021-07-19 18:00:00|509.6|503.6|511.71|505.71|512|506|509.55|503.55|0
1626717900000|2021-07-19 18:05:00|511.73|505.73|511.38|505.38|512.14|506.14|511.38|505.38|0
1626718200000|2021-07-19 18:10:00|511.35|505.35|511.57|505.57|511.96|505.96|511.31|505.31|0
1626718500000|2021-07-19 18:15:00|511.58|505.58|512.35|506.35|512.39|506.39|511.58|505.58|0
1626718800000|2021-07-19 18:20:00|512.37|506.37|513.76|507.76|514.65|508.65|512.27|506.27|0
1626719100000|2021-07-19 18:25:00|513.78|507.78|513.83|507.83|513.84|507.84|512.69|506.69|0
1626719400000|2021-07-19 18:30:00|513.89|507.89|515|509|515.08|509.08|513.68|507.68|0
1626719700000|2021-07-19 18:35:00|514.99|508.99|513.56|507.56|515.09|509.09|513.42|507.42|0
1626720000000|2021-07-19 18:40:00|513.55|507.55|512.59|506.59|513.65|507.65|512.36|506.36|0
1626720300000|2021-07-19 18:45:00|512.55|506.55|513.61|507.61|513.81|507.81|512.4|506.4|0
1626720600000|2021-07-19 18:50:00|513.69|507.69|512.8|506.8|514.16|508.16|512.73|506.73|0
1626720900000|2021-07-19 18:55:00|512.84|506.84|513.38|507.38|514.34|508.34|512.84|506.84|0
1626721200000|2021-07-19 19:00:00|513.39|507.39|514.85|508.85|514.85|508.85|513.26|507.26|0
1626721500000|2021-07-19 19:05:00|514.86|508.86|515.24|509.24|515.34|509.34|514.61|508.61|0
1626721800000|2021-07-19 19:10:00|515.28|509.28|515.45|509.45|515.67|509.67|515.28|509.28|0
1626722100000|2021-07-19 19:15:00|515.44|509.44|513.64|507.64|515.45|509.45|513.62|507.62|0
1626722400000|2021-07-19 19:20:00|513.65|507.65|514.12|508.12|514.28|508.28|513.42|507.42|0
1626722700000|2021-07-19 19:25:00|514.11|508.11|514.4|508.4|514.82|508.82|513.96|507.96|0
1626723000000|2021-07-19 19:30:00|514.41|508.41|514.04|508.04|514.45|508.45|513.76|507.76|0
1626723300000|2021-07-19 19:35:00|513.99|507.99|513.52|507.52|514.05|508.05|513.46|507.46|0
1626723600000|2021-07-19 19:40:00|513.5|507.5|513.74|507.74|514.11|508.11|513.27|507.27|0
1626723900000|2021-07-19 19:45:00|513.73|507.73|514.76|508.76|514.86|508.86|513.41|507.41|0
1626724200000|2021-07-19 19:50:00|514.63|508.63|516.27|510.27|516.47|510.47|514.35|508.35|0
1626724500000|2021-07-19 19:55:00|516.24|510.24|515.92|509.92|518.93|512.93|515.92|509.92|0
1626787800000|2021-07-20 13:30:00|514.19|508.19|514.78|508.78|515.07|509.07|513.57|507.57|0
1626788100000|2021-07-20 13:35:00|514.81|508.81|513.84|507.84|516.09|510.09|513.33|507.33|0
1626788400000|2021-07-20 13:40:00|513.79|507.79|513.28|507.28|514.79|508.79|513.05|507.05|0
1626788700000|2021-07-20 13:45:00|513.4|507.4|513.62|507.62|514.42|508.42|512.9|506.9|0
1626789000000|2021-07-20 13:50:00|513.58|507.58|513.41|507.41|513.58|507.58|511.88|505.88|0
1626789300000|2021-07-20 13:55:00|513.4|507.4|514.56|508.56|514.77|508.77|513.06|507.06|0
1626789600000|2021-07-20 14:00:00|514.59|508.59|513.26|507.26|516.03|510.03|513.15|507.15|0
1626789900000|2021-07-20 14:05:00|513.25|507.25|514.52|508.52|514.92|508.92|512.97|506.97|0
1626790200000|2021-07-20 14:10:00|514.54|508.54|517.13|511.13|517.13|511.13|514.52|508.52|0
1626790500000|2021-07-20 14:15:00|517.12|511.12|518.41|512.41|518.56|512.56|517.12|511.12|0
1626790800000|2021-07-20 14:20:00|518.43|512.43|519.98|513.98|520.47|514.47|518.39|512.39|0
1626791100000|2021-07-20 14:25:00|519.99|513.99|518.91|512.91|520.04|514.04|518.79|512.79|0
1626791400000|2021-07-20 14:30:00|518.93|512.93|519.11|513.11|519.17|513.17|518.31|512.31|0
1626791700000|2021-07-20 14:35:00|519.1|513.1|519.92|513.92|519.92|513.92|518.88|512.88|0
1626792000000|2021-07-20 14:40:00|519.98|513.98|520.81|514.81|520.92|514.92|519.98|513.98|0
1626792300000|2021-07-20 14:45:00|520.95|514.95|520.61|514.61|521.45|515.45|520.58|514.58|0
1626792600000|2021-07-20 14:50:00|520.62|514.62|521.3|515.3|521.37|515.37|520.61|514.61|0
1626792900000|2021-07-20 14:55:00|521.29|515.29|522.19|516.19|522.23|516.23|521.11|515.11|0
1626793200000|2021-07-20 15:00:00|522.18|516.18|521.19|515.19|522.45|516.45|521.19|515.19|0
1626793500000|2021-07-20 15:05:00|521.2|515.2|521.93|515.93|522.04|516.04|520.96|514.96|0
1626793800000|2021-07-20 15:10:00|521.92|515.92|523.5|517.5|523.5|517.5|521.92|515.92|0
1626794100000|2021-07-20 15:15:00|523.6|517.6|525.3|519.3|525.33|519.33|523.39|517.39|0
1626794400000|2021-07-20 15:20:00|525.14|519.14|525.38|519.38|525.43|519.43|524.57|518.57|0
1626794700000|2021-07-20 15:25:00|525.39|519.39|525.48|519.48|525.89|519.89|525.23|519.23|0
1626795000000|2021-07-20 15:30:00|525.51|519.51|524.95|518.95|525.51|519.51|524.61|518.61|0
1626795300000|2021-07-20 15:35:00|525.02|519.02|525.96|519.96|526.48|520.48|524.91|518.91|0
1626795600000|2021-07-20 15:40:00|525.97|519.97|526.32|520.32|526.67|520.67|525.97|519.97|0
1626795900000|2021-07-20 15:45:00|526.39|520.39|526.39|520.39|526.91|520.91|526.23|520.23|0
1626796200000|2021-07-20 15:50:00|526.43|520.43|526.28|520.28|526.78|520.78|526.06|520.06|0
1626796500000|2021-07-20 15:55:00|526.23|520.23|525.94|519.94|526.3|520.3|525.71|519.71|0
1626796800000|2021-07-20 16:00:00|525.95|519.95|526.27|520.27|526.62|520.62|525.9|519.9|0
1626797100000|2021-07-20 16:05:00|526.22|520.22|524.47|518.47|526.25|520.25|524.47|518.47|0
1626797400000|2021-07-20 16:10:00|524.48|518.48|525.07|519.07|525.17|519.17|524.4|518.4|0
1626797700000|2021-07-20 16:15:00|525.1|519.1|525.73|519.73|525.73|519.73|525.08|519.08|0
1626798000000|2021-07-20 16:20:00|525.75|519.75|524.64|518.64|525.8|519.8|524.49|518.49|0
1626798300000|2021-07-20 16:25:00|524.62|518.62|524.44|518.44|524.93|518.93|524.32|518.32|0
1626798600000|2021-07-20 16:30:00|524.45|518.45|525.29|519.29|525.29|519.29|524.33|518.33|0
1626798900000|2021-07-20 16:35:00|525.27|519.27|526.7|520.7|526.7|520.7|525.24|519.24|0
1626799200000|2021-07-20 16:40:00|526.71|520.71|527.29|521.29|527.3|521.3|526.58|520.58|0
1626799500000|2021-07-20 16:45:00|527.3|521.3|526.63|520.63|527.64|521.64|526.44|520.44|0
1626799800000|2021-07-20 16:50:00|526.65|520.65|526.67|520.67|527.35|521.35|526.52|520.52|0
1626800100000|2021-07-20 16:55:00|526.69|520.69|526.05|520.05|526.69|520.69|525.96|519.96|0
1626800400000|2021-07-20 17:00:00|526.06|520.06|524.36|518.36|526.07|520.07|524.36|518.36|0
1626800700000|2021-07-20 17:05:00|524.27|518.27|523.15|517.15|524.68|518.68|523.14|517.14|0
1626801000000|2021-07-20 17:10:00|523.23|517.23|524.98|518.98|524.99|518.99|523.01|517.01|0
1626801300000|2021-07-20 17:15:00|524.96|518.96|525.41|519.41|525.47|519.47|524.73|518.73|0
1626801600000|2021-07-20 17:20:00|525.43|519.43|525.06|519.06|525.74|519.74|525.03|519.03|0
1626801900000|2021-07-20 17:25:00|525.04|519.04|524.96|518.96|525.06|519.06|524.79|518.79|0
1626802200000|2021-07-20 17:30:00|524.99|518.99|525.3|519.3|525.43|519.43|524.72|518.72|0
1626802500000|2021-07-20 17:35:00|525.29|519.29|525.27|519.27|525.46|519.46|525.07|519.07|0
1626802800000|2021-07-20 17:40:00|525.31|519.31|525.99|519.99|526.38|520.38|525.29|519.29|0
1626803100000|2021-07-20 17:45:00|525.92|519.92|525.5|519.5|526.12|520.12|525.5|519.5|0
1626803400000|2021-07-20 17:50:00|525.47|519.47|525.39|519.39|525.48|519.48|525.2|519.2|0
1626803700000|2021-07-20 17:55:00|525.47|519.47|525.45|519.45|525.63|519.63|525.29|519.29|0
1626804000000|2021-07-20 18:00:00|525.43|519.43|525.59|519.59|525.78|519.78|525.43|519.43|0
1626804300000|2021-07-20 18:05:00|525.6|519.6|527.36|521.36|527.36|521.36|525.5|519.5|0
1626804600000|2021-07-20 18:10:00|527.38|521.38|526.97|520.97|527.4|521.4|526.83|520.83|0
1626804900000|2021-07-20 18:15:00|526.98|520.98|526.61|520.61|527.44|521.44|526.51|520.51|0
1626805200000|2021-07-20 18:20:00|526.59|520.59|527.19|521.19|527.51|521.51|526.59|520.59|0
1626805500000|2021-07-20 18:25:00|527.18|521.18|527.2|521.2|527.44|521.44|527.02|521.02|0
1626805800000|2021-07-20 18:30:00|527.19|521.19|527.21|521.21|527.53|521.53|527.18|521.18|0
1626806100000|2021-07-20 18:35:00|527.16|521.16|526.8|520.8|527.17|521.17|526.52|520.52|0
1626806400000|2021-07-20 18:40:00|526.79|520.79|527.22|521.22|527.64|521.64|526.77|520.77|0
1626806700000|2021-07-20 18:45:00|527.16|521.16|528.1|522.1|528.12|522.12|527.16|521.16|0
1626807000000|2021-07-20 18:50:00|528.2|522.2|528.77|522.77|528.81|522.81|528.2|522.2|0
1626807300000|2021-07-20 18:55:00|528.74|522.74|528.67|522.67|528.88|522.88|528.65|522.65|0
1626807600000|2021-07-20 19:00:00|528.66|522.66|529.28|523.28|529.42|523.42|528.65|522.65|0
1626807900000|2021-07-20 19:05:00|529.23|523.23|528.91|522.91|529.41|523.41|528.85|522.85|0
1626808200000|2021-07-20 19:10:00|528.86|522.86|530|524|530.12|524.12|528.86|522.86|0
1626808500000|2021-07-20 19:15:00|529.91|523.91|529.99|523.99|530.4|524.4|529.79|523.79|0
1626808800000|2021-07-20 19:20:00|529.94|523.94|530.19|524.19|530.32|524.32|529.55|523.55|0
1626809100000|2021-07-20 19:25:00|530.21|524.21|530.66|524.66|530.83|524.83|530|524|0
1626809400000|2021-07-20 19:30:00|530.64|524.64|530.67|524.67|531.12|525.12|530.64|524.64|0
1626809700000|2021-07-20 19:35:00|530.64|524.64|530.66|524.66|531.07|525.07|530.34|524.34|0
1626810000000|2021-07-20 19:40:00|530.67|524.67|530.17|524.17|530.78|524.78|530.01|524.01|0
1626810300000|2021-07-20 19:45:00|530.08|524.08|530.03|524.03|530.47|524.47|529.92|523.92|0
1626810600000|2021-07-20 19:50:00|530.06|524.06|529.95|523.95|530.11|524.11|529.12|523.12|0
1626810900000|2021-07-20 19:55:00|529.97|523.97|529.25|523.25|529.97|523.97|529.25|523.25|0
1626874200000|2021-07-21 13:30:00|531.78|525.78|533.65|527.65|533.7|527.7|531.78|525.78|0
1626874500000|2021-07-21 13:35:00|533.57|527.57|532.76|526.76|534.15|528.15|532.67|526.67|0
1626874800000|2021-07-21 13:40:00|532.7|526.7|532.12|526.12|532.7|526.7|530.53|524.53|0
1626875100000|2021-07-21 13:45:00|532.14|526.14|532.7|526.7|532.97|526.97|531.93|525.93|0
1626876300000|2021-07-21 14:05:00|540.97|534.97|540.61|534.61|541.2|535.2|540.55|534.55|0
1626876600000|2021-07-21 14:10:00|540.62|534.62|539.71|533.71|540.73|534.73|538.85|532.85|0
1626876900000|2021-07-21 14:15:00|539.77|533.77|540.22|534.22|540.97|534.97|539.66|533.66|0
1626877200000|2021-07-21 14:20:00|540.28|534.28|538.49|532.49|540.38|534.38|538.4|532.4|0
1626877500000|2021-07-21 14:25:00|538.48|532.48|537.08|531.08|538.5|532.5|537.08|531.08|0
1626877800000|2021-07-21 14:30:00|537.12|531.12|537.2|531.2|537.3|531.3|536.38|530.38|0
1626878100000|2021-07-21 14:35:00|537.19|531.19|538.72|532.72|538.97|532.97|537.06|531.06|0
1626878400000|2021-07-21 14:40:00|538.73|532.73|539.61|533.61|539.98|533.98|538.71|532.71|0
1626878700000|2021-07-21 14:45:00|539.75|533.75|537.48|531.48|539.8|533.8|537.45|531.45|0
1626879000000|2021-07-21 14:50:00|537.49|531.49|537.27|531.27|538.57|532.57|537.26|531.26|0
1626879300000|2021-07-21 14:55:00|537.26|531.26|537.29|531.29|538.08|532.08|536.96|530.96|0
1626879600000|2021-07-21 15:00:00|537.3|531.3|538.01|532.01|538.44|532.44|537.29|531.29|0
1626879900000|2021-07-21 15:05:00|538.03|532.03|539.52|533.52|539.53|533.53|538.02|532.02|0
1626880200000|2021-07-21 15:10:00|539.5|533.5|540.23|534.23|540.25|534.25|539.39|533.39|0
1626880500000|2021-07-21 15:15:00|540.21|534.21|539.83|533.83|540.55|534.55|539.82|533.82|0
1626880800000|2021-07-21 15:20:00|539.82|533.82|539|533|539.86|533.86|538.85|532.85|0
1626881100000|2021-07-21 15:25:00|539.01|533.01|538.44|532.44|539.3|533.3|538.44|532.44|0
1626881400000|2021-07-21 15:30:00|538.46|532.46|538.81|532.81|538.81|532.81|538.25|532.25|0
1626881700000|2021-07-21 15:35:00|538.74|532.74|542.25|536.25|542.67|536.67|538.74|532.74|0
1626882000000|2021-07-21 15:40:00|542.11|536.11|541.48|535.48|542.51|536.51|541.38|535.38|0
1626882300000|2021-07-21 15:45:00|541.47|535.47|541.96|535.96|542.13|536.13|541.4|535.4|0
1626882600000|2021-07-21 15:50:00|542.08|536.08|541.4|535.4|542.36|536.36|541.39|535.39|0
1626882900000|2021-07-21 15:55:00|541.37|535.37|542.75|536.75|542.76|536.76|541.23|535.23|0
1626883200000|2021-07-21 16:00:00|542.78|536.78|543.23|537.23|543.45|537.45|542.62|536.62|0
1626883500000|2021-07-21 16:05:00|543.24|537.24|543.09|537.09|543.34|537.34|542.55|536.55|0
1626883800000|2021-07-21 16:10:00|543.05|537.05|543|537|543.18|537.18|542.65|536.65|0
1626884100000|2021-07-21 16:15:00|543.1|537.1|543.37|537.37|543.38|537.38|542.96|536.96|0
1626884400000|2021-07-21 16:20:00|543.39|537.39|543.53|537.53|543.54|537.54|543.02|537.02|0
1626884700000|2021-07-21 16:25:00|543.5|537.5|543.35|537.35|543.67|537.67|543.14|537.14|0
1626885000000|2021-07-21 16:30:00|543.46|537.46|542.75|536.75|543.49|537.49|542.7|536.7|0
1626885300000|2021-07-21 16:35:00|542.7|536.7|542.77|536.77|543.15|537.15|542.66|536.66|0
1626885600000|2021-07-21 16:40:00|542.82|536.82|543.59|537.59|543.69|537.69|542.78|536.78|0
1626885900000|2021-07-21 16:45:00|543.67|537.67|542.4|536.4|543.81|537.81|542.36|536.36|0
1626886200000|2021-07-21 16:50:00|542.39|536.39|542.41|536.41|542.54|536.54|542.01|536.01|0
1626886500000|2021-07-21 16:55:00|542.15|536.15|540.67|534.67|542.41|536.41|540.62|534.62|0
1626886800000|2021-07-21 17:00:00|540.66|534.66|540.63|534.63|540.97|534.97|540.57|534.57|0
1626887100000|2021-07-21 17:05:00|540.62|534.62|540.9|534.9|541.05|535.05|540.51|534.51|0
1626887400000|2021-07-21 17:10:00|540.82|534.82|541.25|535.25|541.42|535.42|540.74|534.74|0
1626887700000|2021-07-21 17:15:00|541.26|535.26|541.11|535.11|541.31|535.31|540.54|534.54|0
1626888000000|2021-07-21 17:20:00|541.09|535.09|541.26|535.26|541.47|535.47|540.97|534.97|0
1626888300000|2021-07-21 17:25:00|541.31|535.31|540.89|534.89|541.32|535.32|540.77|534.77|0
1626888600000|2021-07-21 17:30:00|540.9|534.9|540.53|534.53|541.02|535.02|540.25|534.25|0
1626888900000|2021-07-21 17:35:00|540.59|534.59|540.62|534.62|540.91|534.91|540.53|534.53|0
1626889200000|2021-07-21 17:40:00|540.65|534.65|540.02|534.02|540.71|534.71|540.02|534.02|0
1626889500000|2021-07-21 17:45:00|540.01|534.01|539.69|533.69|540.15|534.15|539.61|533.61|0
1626889800000|2021-07-21 17:50:00|539.71|533.71|539.17|533.17|539.72|533.72|539.14|533.14|0
1626890100000|2021-07-21 17:55:00|539.18|533.18|538.75|532.75|539.19|533.19|538.67|532.67|0
1626890400000|2021-07-21 18:00:00|538.79|532.79|539.51|533.51|539.51|533.51|538.68|532.68|0
1626890700000|2021-07-21 18:05:00|539.52|533.52|539.27|533.27|539.76|533.76|539.27|533.27|0
1626891000000|2021-07-21 18:10:00|539.28|533.28|539.26|533.26|539.53|533.53|539.08|533.08|0
1626891300000|2021-07-21 18:15:00|539.17|533.17|538.92|532.92|539.42|533.42|538.63|532.63|0
1626891600000|2021-07-21 18:20:00|538.88|532.88|538.58|532.58|538.94|532.94|538.54|532.54|0
1626891900000|2021-07-21 18:25:00|538.6|532.6|539|533|539.18|533.18|538.29|532.29|0
1626892200000|2021-07-21 18:30:00|538.99|532.99|539.3|533.3|539.34|533.34|538.92|532.92|0
1626892500000|2021-07-21 18:35:00|539.32|533.32|539.35|533.35|539.51|533.51|539.2|533.2|0
1626892800000|2021-07-21 18:40:00|539.37|533.37|538.97|532.97|539.5|533.5|538.88|532.88|0
1626893100000|2021-07-21 18:45:00|538.95|532.95|539.45|533.45|539.61|533.61|538.94|532.94|0
1626893400000|2021-07-21 18:50:00|539.36|533.36|539.32|533.32|539.46|533.46|539.18|533.18|0
1626893700000|2021-07-21 18:55:00|539.31|533.31|539.06|533.06|539.36|533.36|538.93|532.93|0
1626894000000|2021-07-21 19:00:00|539.1|533.1|539.61|533.61|539.65|533.65|539.05|533.05|0
1626894300000|2021-07-21 19:05:00|539.58|533.58|539.72|533.72|539.78|533.78|539.38|533.38|0
1626894600000|2021-07-21 19:10:00|539.78|533.78|538.9|532.9|539.78|533.78|538.9|532.9|0
1626894900000|2021-07-21 19:15:00|538.93|532.93|539.29|533.29|539.58|533.58|538.77|532.77|0
1626895200000|2021-07-21 19:20:00|539.28|533.28|539.37|533.37|539.53|533.53|539.17|533.17|0
1626895500000|2021-07-21 19:25:00|539.4|533.4|539.3|533.3|539.78|533.78|539.2|533.2|0
1626895800000|2021-07-21 19:30:00|539.35|533.35|540.03|534.03|540.03|534.03|539.31|533.31|0
1626896100000|2021-07-21 19:35:00|540.17|534.17|540.54|534.54|540.61|534.61|539.97|533.97|0
1626896400000|2021-07-21 19:40:00|540.55|534.55|540.39|534.39|540.84|534.84|540.34|534.34|0
1626896700000|2021-07-21 19:45:00|540.4|534.4|540.37|534.37|540.69|534.69|540.23|534.23|0
1626897000000|2021-07-21 19:50:00|540.33|534.33|539.95|533.95|540.4|534.4|539.73|533.73|0
1626897300000|2021-07-21 19:55:00|540.02|534.02|539.6|533.6|540.72|534.72|539.48|533.48|0
1626960600000|2021-07-22 13:30:00|538.16|532.16|538.91|532.91|538.91|532.91|538.09|532.09|0
1626960900000|2021-07-22 13:35:00|538.84|532.84|535.24|529.24|538.84|532.84|534.59|528.59|0
1626961200000|2021-07-22 13:40:00|535.27|529.27|534.94|528.94|535.66|529.66|534.16|528.16|0
1626961500000|2021-07-22 13:45:00|534.97|528.97|532.69|526.69|535.2|529.2|532.65|526.65|0
1626961800000|2021-07-22 13:50:00|532.64|526.64|531.65|525.65|533.58|527.58|531.17|525.17|0
1626962100000|2021-07-22 13:55:00|531.66|525.66|531.25|525.25|532.26|526.26|530.94|524.94|0
1626962400000|2021-07-22 14:00:00|531.55|525.55|530.8|524.8|532.23|526.23|530.76|524.76|0
1626962700000|2021-07-22 14:05:00|530.96|524.96|530.41|524.41|531.27|525.27|530.37|524.37|0
1626963000000|2021-07-22 14:10:00|530.4|524.4|529.83|523.83|530.93|524.93|529.52|523.52|0
1626963300000|2021-07-22 14:15:00|529.82|523.82|530.38|524.38|530.86|524.86|529.78|523.78|0
1626963600000|2021-07-22 14:20:00|530.39|524.39|529.17|523.17|530.61|524.61|529.16|523.16|0
1626963900000|2021-07-22 14:25:00|529.24|523.24|530.53|524.53|530.62|524.62|529.14|523.14|0
1626964200000|2021-07-22 14:30:00|530.51|524.51|530.98|524.98|531.24|525.24|530.16|524.16|0
1626964500000|2021-07-22 14:35:00|531.03|525.03|531.23|525.23|531.55|525.55|530.75|524.75|0
1626964800000|2021-07-22 14:40:00|531.26|525.26|531.07|525.07|531.63|525.63|530.96|524.96|0
1626965100000|2021-07-22 14:45:00|531.02|525.02|530.53|524.53|531.02|525.02|530.31|524.31|0
1626965400000|2021-07-22 14:50:00|530.54|524.54|530.32|524.32|530.88|524.88|530.02|524.02|0
1626965700000|2021-07-22 14:55:00|530.33|524.33|529.46|523.46|530.33|524.33|529.43|523.43|0
1626966000000|2021-07-22 15:00:00|529.45|523.45|530.07|524.07|530.14|524.14|529.43|523.43|0
1626966300000|2021-07-22 15:05:00|530.25|524.25|528.76|522.76|530.27|524.27|528.73|522.73|0
1626966600000|2021-07-22 15:10:00|528.75|522.75|528.39|522.39|528.75|522.75|528.29|522.29|0
1626966900000|2021-07-22 15:15:00|528.36|522.36|527.84|521.84|528.36|522.36|527.34|521.34|0
1626967200000|2021-07-22 15:20:00|527.85|521.85|526.93|520.93|527.9|521.9|526.77|520.77|0
1626967500000|2021-07-22 15:25:00|526.9|520.9|527.15|521.15|527.17|521.17|526.4|520.4|0
1626967800000|2021-07-22 15:30:00|527.18|521.18|528.26|522.26|528.45|522.45|527.15|521.15|0
1626968100000|2021-07-22 15:35:00|528.27|522.27|529.09|523.09|529.11|523.11|528.26|522.26|0
1626968400000|2021-07-22 15:40:00|529.08|523.08|528.72|522.72|529.3|523.3|528.63|522.63|0
1626968700000|2021-07-22 15:45:00|528.75|522.75|528.94|522.94|528.97|522.97|528.47|522.47|0
1626969000000|2021-07-22 15:50:00|528.93|522.93|529.25|523.25|529.25|523.25|528.65|522.65|0
1626969300000|2021-07-22 15:55:00|529.29|523.29|529.02|523.02|529.51|523.51|528.87|522.87|0
1626969600000|2021-07-22 16:00:00|529.01|523.01|528.8|522.8|529.41|523.41|528.8|522.8|0
1626969900000|2021-07-22 16:05:00|529.01|523.01|528.32|522.32|529.01|523.01|528.32|522.32|0
1626970200000|2021-07-22 16:10:00|528.33|522.33|527.52|521.52|528.62|522.62|527.48|521.48|0
1626970500000|2021-07-22 16:15:00|527.49|521.49|527.88|521.88|527.89|521.89|527.27|521.27|0
1626970800000|2021-07-22 16:20:00|527.89|521.89|527.41|521.41|527.91|521.91|527.35|521.35|0
1626971100000|2021-07-22 16:25:00|527.38|521.38|527.77|521.77|527.88|521.88|527.22|521.22|0
1626971400000|2021-07-22 16:30:00|527.86|521.86|528.22|522.22|528.22|522.22|527.78|521.78|0
1626971700000|2021-07-22 16:35:00|528.23|522.23|529.27|523.27|529.27|523.27|528.14|522.14|0
1626972000000|2021-07-22 16:40:00|529.26|523.26|529.25|523.25|529.54|523.54|529.1|523.1|0
1626972300000|2021-07-22 16:45:00|529.22|523.22|528.81|522.81|529.26|523.26|528.75|522.75|0
1626972600000|2021-07-22 16:50:00|528.84|522.84|528.45|522.45|528.88|522.88|528.39|522.39|0
1626972900000|2021-07-22 16:55:00|528.44|522.44|529.36|523.36|529.45|523.45|528.22|522.22|0
1626973200000|2021-07-22 17:00:00|529.46|523.46|530.01|524.01|530.08|524.08|529.32|523.32|0
1626973500000|2021-07-22 17:05:00|529.85|523.85|529.21|523.21|529.89|523.89|529.17|523.17|0
1626973800000|2021-07-22 17:10:00|529.2|523.2|530.6|524.6|530.76|524.76|529.2|523.2|0
1626974100000|2021-07-22 17:15:00|530.61|524.61|529.92|523.92|530.71|524.71|529.91|523.91|0
1626974400000|2021-07-22 17:20:00|529.91|523.91|529.44|523.44|529.91|523.91|529.42|523.42|0
1626974700000|2021-07-22 17:25:00|529.42|523.42|529.5|523.5|529.73|523.73|529.24|523.24|0
1626975000000|2021-07-22 17:30:00|529.53|523.53|529.79|523.79|529.8|523.8|529.47|523.47|0
1626975300000|2021-07-22 17:35:00|529.8|523.8|529.87|523.87|530.14|524.14|529.75|523.75|0
1626975600000|2021-07-22 17:40:00|529.88|523.88|528.98|522.98|529.9|523.9|528.94|522.94|0
1626975900000|2021-07-22 17:45:00|528.91|522.91|528.8|522.8|528.91|522.91|528.51|522.51|0
1626976200000|2021-07-22 17:50:00|528.78|522.78|529.21|523.21|529.22|523.22|528.69|522.69|0
1626976500000|2021-07-22 17:55:00|529.2|523.2|529.31|523.31|529.34|523.34|529.02|523.02|0
1626976800000|2021-07-22 18:00:00|529.26|523.26|529.08|523.08|529.35|523.35|528.95|522.95|0
1626977100000|2021-07-22 18:05:00|529.13|523.13|528.91|522.91|529.25|523.25|528.61|522.61|0
1626977400000|2021-07-22 18:10:00|528.92|522.92|530.5|524.5|530.52|524.52|528.82|522.82|0
1626977700000|2021-07-22 18:15:00|530.46|524.46|530.85|524.85|531.03|525.03|530.23|524.23|0
1626978000000|2021-07-22 18:20:00|530.86|524.86|531.07|525.07|531.16|525.16|530.75|524.75|0
1626978300000|2021-07-22 18:25:00|531.12|525.12|530.78|524.78|531.15|525.15|530.53|524.53|0
1626978600000|2021-07-22 18:30:00|530.77|524.77|530.13|524.13|530.91|524.91|530.08|524.08|0
1626978900000|2021-07-22 18:35:00|530.14|524.14|529.85|523.85|530.3|524.3|529.69|523.69|0
1626979200000|2021-07-22 18:40:00|529.81|523.81|528.71|522.71|530.02|524.02|528.65|522.65|0
1626979500000|2021-07-22 18:45:00|528.66|522.66|529.05|523.05|529.14|523.14|528.4|522.4|0
1626979800000|2021-07-22 18:50:00|529.1|523.1|529.98|523.98|529.99|523.99|529.07|523.07|0
1626980100000|2021-07-22 18:55:00|530.01|524.01|530.15|524.15|530.22|524.22|529.86|523.86|0
1626980400000|2021-07-22 19:00:00|530.13|524.13|530.61|524.61|530.7|524.7|530.05|524.05|0
1626980700000|2021-07-22 19:05:00|530.58|524.58|530.36|524.36|530.58|524.58|530.23|524.23|0
1626981000000|2021-07-22 19:10:00|530.44|524.44|530.73|524.73|530.9|524.9|530.35|524.35|0
1626981300000|2021-07-22 19:15:00|530.75|524.75|530.7|524.7|530.97|524.97|530.47|524.47|0
1626981600000|2021-07-22 19:20:00|530.72|524.72|530.86|524.86|530.95|524.95|530.44|524.44|0
1626981900000|2021-07-22 19:25:00|530.91|524.91|530.46|524.46|530.96|524.96|530.46|524.46|0
1626982200000|2021-07-22 19:30:00|530.48|524.48|529.48|523.48|530.53|524.53|529.38|523.38|0
1626982500000|2021-07-22 19:35:00|529.47|523.47|528.25|522.25|529.47|523.47|528.2|522.2|0
1626982800000|2021-07-22 19:40:00|528.24|522.24|527.87|521.87|528.24|522.24|527.81|521.81|0
1626983100000|2021-07-22 19:45:00|527.89|521.89|528.81|522.81|528.82|522.82|527.83|521.83|0
1626983400000|2021-07-22 19:50:00|528.74|522.74|529.77|523.77|530.08|524.08|528.58|522.58|0
1626983700000|2021-07-22 19:55:00|529.82|523.82|531.09|525.09|531.26|525.26|529.64|523.64|0
1627047000000|2021-07-23 13:30:00|529.27|523.27|529.24|523.24|529.74|523.74|529.2|523.2|0
1627047300000|2021-07-23 13:35:00|529.25|523.25|529.51|523.51|529.61|523.61|529.1|523.1|0
1627047600000|2021-07-23 13:40:00|529.5|523.5|529.9|523.9|530.13|524.13|529.49|523.49|0
1627047900000|2021-07-23 13:45:00|529.89|523.89|529.71|523.71|530.21|524.21|529.68|523.68|0
1627048200000|2021-07-23 13:50:00|528.96|522.96|528.75|522.75|528.97|522.97|528.63|522.63|0
1627048500000|2021-07-23 13:55:00|528.76|522.76|528.92|522.92|528.94|522.94|528.59|522.59|0
1627048800000|2021-07-23 14:00:00|528.93|522.93|528.39|522.39|529|523|528.38|522.38|0
1627049100000|2021-07-23 14:05:00|528.38|522.38|527.91|521.91|528.38|522.38|527.89|521.89|0
1627049400000|2021-07-23 14:10:00|527.92|521.92|528.12|522.12|528.23|522.23|527.87|521.87|0
1627049700000|2021-07-23 14:15:00|528.15|522.15|525.38|519.38|528.61|522.61|525.29|519.29|0
1627050000000|2021-07-23 14:20:00|525.33|519.33|520.85|514.85|525.34|519.34|519.97|513.97|0
1627050300000|2021-07-23 14:25:00|520.88|514.88|522.53|516.53|522.53|516.53|520.8|514.8|0
1627050600000|2021-07-23 14:30:00|522.58|516.58|522.67|516.67|522.88|516.88|522.02|516.02|0
1627050900000|2021-07-23 14:35:00|522.66|516.66|521.65|515.65|522.78|516.78|521.64|515.64|0
1627051200000|2021-07-23 14:40:00|521.64|515.64|520.75|514.75|521.66|515.66|520.64|514.64|0
1627051500000|2021-07-23 14:45:00|520.73|514.73|519.69|513.69|520.73|514.73|519.56|513.56|0
1627051800000|2021-07-23 14:50:00|519.73|513.73|520.09|514.09|520.24|514.24|519.1|513.1|0
1627052100000|2021-07-23 14:55:00|520.07|514.07|519.68|513.68|520.23|514.23|518.93|512.93|0
1627052400000|2021-07-23 15:00:00|519.67|513.67|519.86|513.86|519.87|513.87|519.37|513.37|0
1627052700000|2021-07-23 15:05:00|519.81|513.81|520.65|514.65|520.73|514.73|519.67|513.67|0
1627053000000|2021-07-23 15:10:00|520.64|514.64|521.27|515.27|521.27|515.27|520.25|514.25|0
1627053300000|2021-07-23 15:15:00|521.29|515.29|521.88|515.88|522.09|516.09|521.23|515.23|0
1627053600000|2021-07-23 15:20:00|521.89|515.89|521.85|515.85|522.09|516.09|521.54|515.54|0
1627053900000|2021-07-23 15:25:00|521.79|515.79|522.21|516.21|522.29|516.29|521.7|515.7|0
1627054200000|2021-07-23 15:30:00|522.18|516.18|522.8|516.8|523.1|517.1|522.18|516.18|0
1627054500000|2021-07-23 15:35:00|522.81|516.81|524.23|518.23|524.27|518.27|522.81|516.81|0
1627054800000|2021-07-23 15:40:00|524.22|518.22|523.05|517.05|524.34|518.34|522.99|516.99|0
1627055100000|2021-07-23 15:45:00|523.06|517.06|521.64|515.64|523.07|517.07|521.62|515.62|0
1627055400000|2021-07-23 15:50:00|521.65|515.65|521.97|515.97|521.97|515.97|521.56|515.56|0
1627055700000|2021-07-23 15:55:00|521.94|515.94|521.62|515.62|522.08|516.08|521.55|515.55|0
1627056000000|2021-07-23 16:00:00|521.64|515.64|521.19|515.19|521.65|515.65|521.09|515.09|0
1627056300000|2021-07-23 16:05:00|521.2|515.2|521.16|515.16|521.2|515.2|520.85|514.85|0
1627056600000|2021-07-23 16:10:00|521.13|515.13|521.55|515.55|521.55|515.55|521.11|515.11|0
1627056900000|2021-07-23 16:15:00|521.54|515.54|522.12|516.12|522.12|516.12|521.49|515.49|0
1627057200000|2021-07-23 16:20:00|522.17|516.17|522.11|516.11|522.29|516.29|522.1|516.1|0
1627057500000|2021-07-23 16:25:00|522.12|516.12|522.2|516.2|522.4|516.4|522.02|516.02|0
1627057800000|2021-07-23 16:30:00|522.19|516.19|521.32|515.32|522.2|516.2|521.32|515.32|0
1627058100000|2021-07-23 16:35:00|521.33|515.33|521.76|515.76|521.76|515.76|521.11|515.11|0
1627058400000|2021-07-23 16:40:00|521.74|515.74|522.04|516.04|522.11|516.11|521.73|515.73|0
1627058700000|2021-07-23 16:45:00|522.01|516.01|522.96|516.96|523.05|517.05|521.91|515.91|0
1627059000000|2021-07-23 16:50:00|522.99|516.99|522.76|516.76|523.03|517.03|522.68|516.68|0
1627059300000|2021-07-23 16:55:00|522.75|516.75|522.98|516.98|522.98|516.98|522.25|516.25|0
1627059600000|2021-07-23 17:00:00|522.99|516.99|522.77|516.77|523.08|517.08|522.44|516.44|0
1627059900000|2021-07-23 17:05:00|522.78|516.78|522.44|516.44|523.01|517.01|522.43|516.43|0
1627060200000|2021-07-23 17:10:00|522.45|516.45|522.36|516.36|522.54|516.54|522.24|516.24|0
1627060500000|2021-07-23 17:15:00|522.34|516.34|522.37|516.37|522.52|516.52|522.15|516.15|0
1627060800000|2021-07-23 17:20:00|522.35|516.35|522.4|516.4|522.46|516.46|521.84|515.84|0
1627061100000|2021-07-23 17:25:00|522.5|516.5|521.8|515.8|522.5|516.5|521.79|515.79|0
1627061400000|2021-07-23 17:30:00|521.77|515.77|521.6|515.6|521.99|515.99|521.51|515.51|0
1627061700000|2021-07-23 17:35:00|521.36|515.36|521.52|515.52|521.76|515.76|521.35|515.35|0
1627062000000|2021-07-23 17:40:00|521.66|515.66|521.26|515.26|521.74|515.74|521.2|515.2|0
1627062300000|2021-07-23 17:45:00|521.27|515.27|521.92|515.92|522.21|516.21|521.2|515.2|0
1627062600000|2021-07-23 17:50:00|521.96|515.96|521.88|515.88|521.98|515.98|521.79|515.79|0
1627062900000|2021-07-23 17:55:00|521.9|515.9|522.21|516.21|522.29|516.29|521.76|515.76|0
1627063200000|2021-07-23 18:00:00|522.23|516.23|522.1|516.1|522.23|516.23|521.96|515.96|0
1627063500000|2021-07-23 18:05:00|522.12|516.12|522.05|516.05|522.13|516.13|521.69|515.69|0
1627063800000|2021-07-23 18:10:00|522.06|516.06|522.5|516.5|522.63|516.63|522.05|516.05|0
1627064100000|2021-07-23 18:15:00|522.55|516.55|523.08|517.08|523.08|517.08|522.55|516.55|0
1627064400000|2021-07-23 18:20:00|523.05|517.05|523.26|517.26|523.45|517.45|522.95|516.95|0
1627064700000|2021-07-23 18:25:00|523.25|517.25|523.01|517.01|523.28|517.28|522.96|516.96|0
1627065000000|2021-07-23 18:30:00|522.97|516.97|522.9|516.9|523.22|517.22|522.73|516.73|0
1627065300000|2021-07-23 18:35:00|522.89|516.89|522.26|516.26|522.92|516.92|522.25|516.25|0
1627065600000|2021-07-23 18:40:00|522.31|516.31|522.36|516.36|522.49|516.49|522.25|516.25|0
1627065900000|2021-07-23 18:45:00|522.28|516.28|522.04|516.04|522.3|516.3|521.91|515.91|0
1627066200000|2021-07-23 18:50:00|522.01|516.01|522.4|516.4|522.51|516.51|521.93|515.93|0
1627066500000|2021-07-23 18:55:00|522.41|516.41|522.29|516.29|522.45|516.45|521.91|515.91|0
1627066800000|2021-07-23 19:00:00|522.28|516.28|521.66|515.66|522.36|516.36|521.66|515.66|0
1627067100000|2021-07-23 19:05:00|521.67|515.67|522.38|516.38|522.38|516.38|521.67|515.67|0
1627067400000|2021-07-23 19:10:00|522.32|516.32|522.9|516.9|522.96|516.96|522.28|516.28|0
1627067700000|2021-07-23 19:15:00|522.77|516.77|522.85|516.85|522.89|516.89|522.61|516.61|0
1627068000000|2021-07-23 19:20:00|522.67|516.67|523.04|517.04|523.14|517.14|522.63|516.63|0
1627068300000|2021-07-23 19:25:00|523.05|517.05|522.71|516.71|523.15|517.15|522.7|516.7|0
1627068600000|2021-07-23 19:30:00|522.69|516.69|522.8|516.8|522.86|516.86|522.61|516.61|0
1627068900000|2021-07-23 19:35:00|522.78|516.78|522.86|516.86|522.95|516.95|522.72|516.72|0
1627069200000|2021-07-23 19:40:00|522.87|516.87|522.36|516.36|522.96|516.96|522.29|516.29|0
1627069500000|2021-07-23 19:45:00|522.46|516.46|522.64|516.64|522.83|516.83|522.36|516.36|0
1627069800000|2021-07-23 19:50:00|522.67|516.67|522.06|516.06|522.71|516.71|521.9|515.9|0
1627070100000|2021-07-23 19:55:00|522.05|516.05|521.48|515.48|522.16|516.16|521.47|515.47|0
1627306200000|2021-07-26 13:30:00|516.07|510.07|516.03|510.03|516.6|510.6|515.9|509.9|0
1627306500000|2021-07-26 13:35:00|516.01|510.01|518.67|512.67|519.41|513.41|515.99|509.99|0
1627306800000|2021-07-26 13:40:00|518.66|512.66|515.11|509.11|518.69|512.69|515.11|509.11|0
1627307100000|2021-07-26 13:45:00|515.08|509.08|515.89|509.89|515.93|509.93|514.45|508.45|0
1627307400000|2021-07-26 13:50:00|515.87|509.87|518.85|512.85|518.86|512.86|515.61|509.61|0
1627307700000|2021-07-26 13:55:00|518.86|512.86|519.85|513.85|520.21|514.21|518.35|512.35|0
1627308000000|2021-07-26 14:00:00|519.87|513.87|521.85|515.85|522.15|516.15|519.7|513.7|0
1627308300000|2021-07-26 14:05:00|522.25|516.25|524.2|518.2|524.24|518.24|521.76|515.76|0
1627308600000|2021-07-26 14:10:00|524.17|518.17|524.78|518.78|525.21|519.21|524.09|518.09|0
1627308900000|2021-07-26 14:15:00|524.77|518.77|525.26|519.26|525.87|519.87|524.69|518.69|0
1627309200000|2021-07-26 14:20:00|525.21|519.21|525.86|519.86|525.88|519.88|524.6|518.6|0
1627309500000|2021-07-26 14:25:00|525.81|519.81|524.24|518.24|526.18|520.18|524.09|518.09|0
1627309800000|2021-07-26 14:30:00|524.21|518.21|524.19|518.19|524.43|518.43|523.43|517.43|0
1627310100000|2021-07-26 14:35:00|524.04|518.04|522.78|516.78|524.04|518.04|522.15|516.15|0
1627310400000|2021-07-26 14:40:00|522.79|516.79|521.89|515.89|523.24|517.24|521.89|515.89|0
1627310700000|2021-07-26 14:45:00|521.87|515.87|521.86|515.86|522.06|516.06|521.27|515.27|0
1627311000000|2021-07-26 14:50:00|521.99|515.99|522.12|516.12|522.63|516.63|521.97|515.97|0
1627311300000|2021-07-26 14:55:00|522.09|516.09|521.05|515.05|522.42|516.42|520.79|514.79|0
1627311600000|2021-07-26 15:00:00|521.02|515.02|520.82|514.82|521.45|515.45|520.35|514.35|0
1627311900000|2021-07-26 15:05:00|520.81|514.81|520.77|514.77|520.82|514.82|520.34|514.34|0
1627312200000|2021-07-26 15:10:00|520.78|514.78|520.31|514.31|521.07|515.07|520.29|514.29|0
1627312500000|2021-07-26 15:15:00|520.36|514.36|521.38|515.38|521.41|515.41|520.36|514.36|0
1627312800000|2021-07-26 15:20:00|521.41|515.41|519.28|513.28|521.41|515.41|519.2|513.2|0
1627313100000|2021-07-26 15:25:00|519.31|513.31|519.9|513.9|519.9|513.9|519.11|513.11|0
1627313400000|2021-07-26 15:30:00|519.93|513.93|518.54|512.54|520.11|514.11|518.53|512.53|0
1627313700000|2021-07-26 15:35:00|518.53|512.53|518.63|512.63|519.09|513.09|518.33|512.33|0
1627314000000|2021-07-26 15:40:00|518.67|512.67|518.43|512.43|518.96|512.96|518.38|512.38|0
1627314300000|2021-07-26 15:45:00|518.44|512.44|519.51|513.51|519.54|513.54|518.24|512.24|0
1627314600000|2021-07-26 15:50:00|519.47|513.47|518.98|512.98|519.54|513.54|518.94|512.94|0
1627314900000|2021-07-26 15:55:00|518.99|512.99|518.39|512.39|519.18|513.18|518.38|512.38|0
1627315200000|2021-07-26 16:00:00|518.37|512.37|516.69|510.69|518.38|512.38|516.58|510.58|0
1627315500000|2021-07-26 16:05:00|516.58|510.58|516.22|510.22|516.58|510.58|516.11|510.11|0
1627315800000|2021-07-26 16:10:00|516.23|510.23|515.49|509.49|516.31|510.31|515.45|509.45|0
1627316100000|2021-07-26 16:15:00|515.48|509.48|515.32|509.32|515.53|509.53|514.9|508.9|0
1627316400000|2021-07-26 16:20:00|515.17|509.17|515.27|509.27|515.68|509.68|515.11|509.11|0
1627316700000|2021-07-26 16:25:00|515.3|509.3|515.89|509.89|515.96|509.96|515.3|509.3|0
1627317000000|2021-07-26 16:30:00|515.87|509.87|515.26|509.26|515.88|509.88|515.07|509.07|0
1627317300000|2021-07-26 16:35:00|515.32|509.32|515.45|509.45|515.62|509.62|515.23|509.23|0
1627317600000|2021-07-26 16:40:00|515.43|509.43|514.42|508.42|515.46|509.46|514.33|508.33|0
1627317900000|2021-07-26 16:45:00|514.43|508.43|514.71|508.71|514.72|508.72|514.37|508.37|0
1627318200000|2021-07-26 16:50:00|514.72|508.72|514.52|508.52|514.85|508.85|514.34|508.34|0
1627318500000|2021-07-26 16:55:00|514.5|508.5|514.72|508.72|514.73|508.73|514.44|508.44|0
1627318800000|2021-07-26 17:00:00|514.73|508.73|514.43|508.43|515.07|509.07|514.37|508.37|0
1627319100000|2021-07-26 17:05:00|514.42|508.42|514.23|508.23|514.42|508.42|513.82|507.82|0
1627319400000|2021-07-26 17:10:00|514.24|508.24|513.87|507.87|514.26|508.26|513.8|507.8|0
1627319700000|2021-07-26 17:15:00|513.86|507.86|514.04|508.04|514.22|508.22|513.86|507.86|0
1627320000000|2021-07-26 17:20:00|514.03|508.03|514.87|508.87|514.88|508.88|513.88|507.88|0
1627320300000|2021-07-26 17:25:00|514.89|508.89|515.45|509.45|515.5|509.5|514.78|508.78|0
1627320600000|2021-07-26 17:30:00|515.46|509.46|516.08|510.08|516.08|510.08|515.42|509.42|0
1627320900000|2021-07-26 17:35:00|516.07|510.07|515.89|509.89|516.11|510.11|515.76|509.76|0
1627321200000|2021-07-26 17:40:00|515.85|509.85|515.76|509.76|515.85|509.85|515.65|509.65|0
1627321500000|2021-07-26 17:45:00|515.74|509.74|515.28|509.28|515.75|509.75|515.28|509.28|0
1627321800000|2021-07-26 17:50:00|515.26|509.26|515.26|509.26|515.33|509.33|514.91|508.91|0
1627322100000|2021-07-26 17:55:00|515.25|509.25|515.87|509.87|515.95|509.95|515.13|509.13|0
1627322400000|2021-07-26 18:00:00|515.81|509.81|514.71|508.71|515.87|509.87|514.63|508.63|0
1627322700000|2021-07-26 18:05:00|514.72|508.72|514.5|508.5|514.72|508.72|514.39|508.39|0
1627323000000|2021-07-26 18:10:00|514.6|508.6|514.58|508.58|514.79|508.79|514.57|508.57|0
1627323300000|2021-07-26 18:15:00|514.56|508.56|515.07|509.07|515.11|509.11|514.38|508.38|0
1627323600000|2021-07-26 18:20:00|515.08|509.08|515.7|509.7|515.77|509.77|514.96|508.96|0
1627323900000|2021-07-26 18:25:00|515.68|509.68|515.85|509.85|515.85|509.85|515.18|509.18|0
1627324200000|2021-07-26 18:30:00|515.84|509.84|516.12|510.12|516.23|510.23|515.67|509.67|0
1627324500000|2021-07-26 18:35:00|516.08|510.08|516.34|510.34|516.34|510.34|515.99|509.99|0
1627324800000|2021-07-26 18:40:00|516.31|510.31|516.35|510.35|516.45|510.45|516.22|510.22|0
1627325100000|2021-07-26 18:45:00|516.32|510.32|516.56|510.56|516.73|510.73|516.31|510.31|0
1627325400000|2021-07-26 18:50:00|516.54|510.54|515.96|509.96|516.54|510.54|515.73|509.73|0
1627325700000|2021-07-26 18:55:00|515.98|509.98|515.7|509.7|516.2|510.2|515.66|509.66|0
1627326000000|2021-07-26 19:00:00|515.68|509.68|516.58|510.58|516.58|510.58|515.56|509.56|0
1627326300000|2021-07-26 19:05:00|516.64|510.64|516.64|510.64|516.9|510.9|516.6|510.6|0
1627326600000|2021-07-26 19:10:00|516.65|510.65|516.99|510.99|517|511|516.27|510.27|0
1627326900000|2021-07-26 19:15:00|516.98|510.98|516.64|510.64|517.08|511.08|516.63|510.63|0
1627327200000|2021-07-26 19:20:00|516.69|510.69|516.28|510.28|516.72|510.72|516.28|510.28|0
1627327500000|2021-07-26 19:25:00|516.31|510.31|516.36|510.36|516.66|510.66|516.24|510.24|0
1627327800000|2021-07-26 19:30:00|516.37|510.37|516.96|510.96|516.96|510.96|516.37|510.37|0
1627328100000|2021-07-26 19:35:00|517.01|511.01|517.99|511.99|518.01|512.01|516.98|510.98|0
1627328400000|2021-07-26 19:40:00|517.97|511.97|518.46|512.46|518.58|512.58|517.79|511.79|0
1627328700000|2021-07-26 19:45:00|518.47|512.47|518.39|512.39|518.6|512.6|518.32|512.32|0
1627329000000|2021-07-26 19:50:00|518.4|512.4|518.77|512.77|519.15|513.15|518.36|512.36|0
1627329300000|2021-07-26 19:55:00|518.79|512.79|519.8|513.8|519.8|513.8|518.75|512.75|0
1627392600000|2021-07-27 13:30:00|516.11|510.11|516.49|510.49|516.64|510.64|515.09|509.09|0
1627392900000|2021-07-27 13:35:00|516.41|510.41|513.04|507.04|517.69|511.69|513.04|507.04|0
1627393200000|2021-07-27 13:40:00|513.01|507.01|510.32|504.32|513.25|507.25|510.32|504.32|0
1627393500000|2021-07-27 13:45:00|510.33|504.33|507.49|501.49|510.56|504.56|507.47|501.47|0
1627393800000|2021-07-27 13:50:00|507.51|501.51|507.28|501.28|508.13|502.13|506.27|500.27|0
1627394100000|2021-07-27 13:55:00|507.44|501.44|504.97|498.97|507.44|501.44|504.68|498.68|0
1627394400000|2021-07-27 14:00:00|505.03|499.03|504.38|498.38|506.24|500.24|503.4|497.4|0
1627394700000|2021-07-27 14:05:00|504.43|498.43|503.23|497.23|504.54|498.54|503.05|497.05|0
1627395000000|2021-07-27 14:10:00|503.24|497.24|500.36|494.36|503.24|497.24|500.35|494.35|0
1627395300000|2021-07-27 14:15:00|500.48|494.48|500.95|494.95|501.7|495.7|499.78|493.78|0
1627395600000|2021-07-27 14:20:00|500.93|494.93|502.01|496.01|502.68|496.68|500.39|494.39|0
1627395900000|2021-07-27 14:25:00|502.13|496.13|502.36|496.36|503.02|497.02|501.99|495.99|0
1627396200000|2021-07-27 14:30:00|502.32|496.32|501.86|495.86|502.42|496.42|501.52|495.52|0
1627396500000|2021-07-27 14:35:00|501.84|495.84|501.89|495.89|502.78|496.78|501.18|495.18|0
1627396800000|2021-07-27 14:40:00|501.88|495.88|502.09|496.09|502.15|496.15|501.16|495.16|0
1627397100000|2021-07-27 14:45:00|502.11|496.11|501.81|495.81|502.7|496.7|501.42|495.42|0
1627397400000|2021-07-27 14:50:00|501.8|495.8|501.87|495.87|502.14|496.14|501.37|495.37|0
1627397700000|2021-07-27 14:55:00|501.84|495.84|502.32|496.32|502.8|496.8|501.74|495.74|0
1627398000000|2021-07-27 15:00:00|502.31|496.31|502.02|496.02|503.13|497.13|501.84|495.84|0
1627398300000|2021-07-27 15:05:00|502.03|496.03|501.92|495.92|502.5|496.5|501.91|495.91|0
1627398600000|2021-07-27 15:10:00|502|496|502.33|496.33|502.41|496.41|502|496|0
1627398900000|2021-07-27 15:15:00|502.37|496.37|501.1|495.1|502.37|496.37|501.1|495.1|0
1627399200000|2021-07-27 15:20:00|501.09|495.09|500.41|494.41|501.3|495.3|500.12|494.12|0
1627399500000|2021-07-27 15:25:00|500.42|494.42|499.93|493.93|500.83|494.83|499.85|493.85|0
1627399800000|2021-07-27 15:30:00|499.94|493.94|499.77|493.77|500.55|494.55|499.72|493.72|0
1627400100000|2021-07-27 15:35:00|499.75|493.75|498.38|492.38|499.77|493.77|498.34|492.34|0
1627400400000|2021-07-27 15:40:00|498.2|492.2|499.63|493.63|499.63|493.63|498.13|492.13|0
1627400700000|2021-07-27 15:45:00|499.68|493.68|500.89|494.89|500.93|494.93|499.66|493.66|0
1627401000000|2021-07-27 15:50:00|500.9|494.9|500.96|494.96|501.04|495.04|500.58|494.58|0
1627401300000|2021-07-27 15:55:00|500.94|494.94|501.37|495.37|501.62|495.62|500.94|494.94|0
1627401600000|2021-07-27 16:00:00|501.36|495.36|500.25|494.25|501.37|495.37|500.16|494.16|0
1627401900000|2021-07-27 16:05:00|500.24|494.24|501.2|495.2|501.35|495.35|499.3|493.3|0
1627402200000|2021-07-27 16:10:00|501.45|495.45|500.75|494.75|501.67|495.67|500.74|494.74|0
1627402500000|2021-07-27 16:15:00|500.74|494.74|500.31|494.31|501.29|495.29|500.16|494.16|0
1627402800000|2021-07-27 16:20:00|500.3|494.3|499.89|493.89|500.3|494.3|499.74|493.74|0
1627403100000|2021-07-27 16:25:00|499.87|493.87|499.56|493.56|499.96|493.96|499.3|493.3|0
1627403400000|2021-07-27 16:30:00|499.54|493.54|498.63|492.63|499.56|493.56|498.63|492.63|0
1627403700000|2021-07-27 16:35:00|498.62|492.62|498.87|492.87|499.22|493.22|498.61|492.61|0
1627404000000|2021-07-27 16:40:00|498.9|492.9|499.02|493.02|499.22|493.22|498.35|492.35|0
1627404300000|2021-07-27 16:45:00|498.98|492.98|498.91|492.91|499.14|493.14|498.87|492.87|0
1627404600000|2021-07-27 16:50:00|498.9|492.9|499.02|493.02|499.67|493.67|498.9|492.9|0
1627404900000|2021-07-27 16:55:00|499|493|499.18|493.18|499.45|493.45|499|493|0
1627405200000|2021-07-27 17:00:00|499.2|493.2|498.74|492.74|499.31|493.31|498.6|492.6|0
1627405500000|2021-07-27 17:05:00|498.76|492.76|498.83|492.83|499.39|493.39|498.51|492.51|0
1627405800000|2021-07-27 17:10:00|498.82|492.82|497.79|491.79|498.84|492.84|497.67|491.67|0
1627406100000|2021-07-27 17:15:00|497.78|491.78|497.44|491.44|498.01|492.01|497.43|491.43|0
1627406400000|2021-07-27 17:20:00|497.45|491.45|496.89|490.89|497.56|491.56|496.83|490.83|0
1627406700000|2021-07-27 17:25:00|496.86|490.86|496.65|490.65|496.9|490.9|496.45|490.45|0
1627407000000|2021-07-27 17:30:00|496.64|490.64|496.98|490.98|497.01|491.01|496.28|490.28|0
1627407300000|2021-07-27 17:35:00|497|491|496.5|490.5|497.24|491.24|496.39|490.39|0
1627407600000|2021-07-27 17:40:00|496.49|490.49|496.67|490.67|496.67|490.67|496.41|490.41|0
1627407900000|2021-07-27 17:45:00|496.68|490.68|496.66|490.66|497.17|491.17|496.56|490.56|0
1627408200000|2021-07-27 17:50:00|496.67|490.67|497.44|491.44|497.55|491.55|496.6|490.6|0
1627408500000|2021-07-27 17:55:00|497.37|491.37|497.19|491.19|497.65|491.65|496.97|490.97|0
1627408800000|2021-07-27 18:00:00|497.2|491.2|497.29|491.29|497.42|491.42|497.01|491.01|0
1627409100000|2021-07-27 18:05:00|497.33|491.33|497.57|491.57|497.68|491.68|497.31|491.31|0
1627409400000|2021-07-27 18:10:00|497.5|491.5|497.44|491.44|497.59|491.59|497.21|491.21|0
1627409700000|2021-07-27 18:15:00|497.45|491.45|499.26|493.26|499.36|493.36|497.35|491.35|0
1627410000000|2021-07-27 18:20:00|499.22|493.22|498.8|492.8|499.34|493.34|498.54|492.54|0
1627410300000|2021-07-27 18:25:00|498.82|492.82|498.88|492.88|499.18|493.18|498.61|492.61|0
1627410600000|2021-07-27 18:30:00|498.87|492.87|499.4|493.4|499.75|493.75|498.8|492.8|0
1627410900000|2021-07-27 18:35:00|499.41|493.41|499.73|493.73|499.82|493.82|499.36|493.36|0
1627411200000|2021-07-27 18:40:00|499.71|493.71|499.3|493.3|499.73|493.73|499.21|493.21|0
1627411500000|2021-07-27 18:45:00|499.29|493.29|500.14|494.14|500.24|494.24|499.03|493.03|0
1627411800000|2021-07-27 18:50:00|500.12|494.12|500.15|494.15|500.19|494.19|499.62|493.62|0
1627412100000|2021-07-27 18:55:00|500.18|494.18|501|495|501.03|495.03|499.98|493.98|0
1627412400000|2021-07-27 19:00:00|500.99|494.99|501.41|495.41|501.65|495.65|500.99|494.99|0
1627412700000|2021-07-27 19:05:00|501.35|495.35|502.05|496.05|502.05|496.05|501.26|495.26|0
1627413000000|2021-07-27 19:10:00|501.99|495.99|500.49|494.49|501.99|495.99|500.44|494.44|0
1627413300000|2021-07-27 19:15:00|500.4|494.4|500.11|494.11|500.82|494.82|500.08|494.08|0
1627413600000|2021-07-27 19:20:00|500.12|494.12|500.6|494.6|500.62|494.62|500.09|494.09|0
1627413900000|2021-07-27 19:25:00|500.62|494.62|500.8|494.8|500.86|494.86|500.29|494.29|0
1627414200000|2021-07-27 19:30:00|500.79|494.79|500.3|494.3|501.09|495.09|500.3|494.3|0
1627414500000|2021-07-27 19:35:00|500.11|494.11|499.16|493.16|500.14|494.14|499.1|493.1|0
1627414800000|2021-07-27 19:40:00|499.15|493.15|498.59|492.59|499.3|493.3|498.19|492.19|0
1627415100000|2021-07-27 19:45:00|498.63|492.63|497.88|491.88|498.81|492.81|497.82|491.82|0
1627415400000|2021-07-27 19:50:00|497.83|491.83|499.13|493.13|499.17|493.17|497.77|491.77|0
1627415700000|2021-07-27 19:55:00|499.19|493.19|499.23|493.23|500|494|498.53|492.53|0
1627479000000|2021-07-28 13:30:00|517.5|511.5|518.06|512.06|518.63|512.63|516.93|510.93|0
1627479300000|2021-07-28 13:35:00|517.89|511.89|522.15|516.15|523.37|517.37|517.35|511.35|0
1627479600000|2021-07-28 13:40:00|522.02|516.02|523.8|517.8|524.88|518.88|521.2|515.2|0
1627479900000|2021-07-28 13:45:00|523.76|517.76|531.16|525.16|531.24|525.24|523.75|517.75|0
1627480200000|2021-07-28 13:50:00|531.02|525.02|527.17|521.17|534.25|528.25|527.17|521.17|0
1627480500000|2021-07-28 13:55:00|527.16|521.16|529.33|523.33|531.3|525.3|527.03|521.03|0
1627480800000|2021-07-28 14:00:00|529.36|523.36|531.08|525.08|531.67|525.67|527.47|521.47|0
1627481100000|2021-07-28 14:05:00|531.05|525.05|530.87|524.87|533.05|527.05|530.66|524.66|0
1627481400000|2021-07-28 14:10:00|530.69|524.69|527.63|521.63|530.91|524.91|527.01|521.01|0
1627481700000|2021-07-28 14:15:00|527.6|521.6|528.99|522.99|529.35|523.35|526.84|520.84|0
1627482000000|2021-07-28 14:20:00|528.98|522.98|526.23|520.23|529.19|523.19|526.23|520.23|0
1627482300000|2021-07-28 14:25:00|526.22|520.22|523.05|517.05|526.22|520.22|523.05|517.05|0
1627482600000|2021-07-28 14:30:00|523.03|517.03|522.46|516.46|523.11|517.11|520.61|514.61|0
1627482900000|2021-07-28 14:35:00|522.33|516.33|522.8|516.8|522.8|516.8|521.16|515.16|0
1627483200000|2021-07-28 14:40:00|522.79|516.79|522.89|516.89|524.22|518.22|522.7|516.7|0
1627483500000|2021-07-28 14:45:00|522.97|516.97|525.29|519.29|525.91|519.91|522.94|516.94|0
1627483800000|2021-07-28 14:50:00|525.28|519.28|526.11|520.11|526.66|520.66|525.13|519.13|0
1627484100000|2021-07-28 14:55:00|526.06|520.06|525.99|519.99|526.06|520.06|524.57|518.57|0
1627484400000|2021-07-28 15:00:00|526.01|520.01|524.33|518.33|526.28|520.28|524|518|0
1627484700000|2021-07-28 15:05:00|524.31|518.31|524.71|518.71|525.6|519.6|524.28|518.28|0
1627485000000|2021-07-28 15:10:00|524.76|518.76|525.73|519.73|525.73|519.73|524.32|518.32|0
1627485300000|2021-07-28 15:15:00|525.71|519.71|526.69|520.69|526.81|520.81|525.71|519.71|0
1627485600000|2021-07-28 15:20:00|526.76|520.76|527.03|521.03|527.23|521.23|526.16|520.16|0
1627485900000|2021-07-28 15:25:00|527.02|521.02|527.81|521.81|528.49|522.49|526.91|520.91|0
1627486200000|2021-07-28 15:30:00|527.8|521.8|527.88|521.88|528.42|522.42|527.45|521.45|0
1627486500000|2021-07-28 15:35:00|527.87|521.87|528.13|522.13|528.24|522.24|527.59|521.59|0
1627486800000|2021-07-28 15:40:00|528.14|522.14|527.63|521.63|529.22|523.22|527.38|521.38|0
1627487100000|2021-07-28 15:45:00|527.62|521.62|527.53|521.53|528.16|522.16|527.18|521.18|0
1627487400000|2021-07-28 15:50:00|527.52|521.52|528.78|522.78|528.99|522.99|527.52|521.52|0
1627487700000|2021-07-28 15:55:00|528.84|522.84|528.82|522.82|530.38|524.38|528.81|522.81|0
1627488000000|2021-07-28 16:00:00|528.79|522.79|528.74|522.74|529.21|523.21|528.27|522.27|0
1627488300000|2021-07-28 16:05:00|528.69|522.69|527.99|521.99|529.04|523.04|527.89|521.89|0
1627488600000|2021-07-28 16:10:00|527.97|521.97|528.69|522.69|529.28|523.28|527.97|521.97|0
1627488900000|2021-07-28 16:15:00|528.61|522.61|528.71|522.71|529.44|523.44|528.46|522.46|0
1627489200000|2021-07-28 16:20:00|528.69|522.69|528.95|522.95|529.3|523.3|528.54|522.54|0
1627489500000|2021-07-28 16:25:00|528.92|522.92|529.36|523.36|529.48|523.48|528.7|522.7|0
1627489800000|2021-07-28 16:30:00|529.38|523.38|530.72|524.72|530.74|524.74|529.38|523.38|0
1627490100000|2021-07-28 16:35:00|530.81|524.81|531.37|525.37|531.37|525.37|530.08|524.08|0
1627490400000|2021-07-28 16:40:00|531.36|525.36|531.64|525.64|532.22|526.22|531.35|525.35|0
1627490700000|2021-07-28 16:45:00|531.59|525.59|529.16|523.16|531.59|525.59|529.14|523.14|0
1627491000000|2021-07-28 16:50:00|529.22|523.22|528.14|522.14|529.72|523.72|528.12|522.12|0
1627491300000|2021-07-28 16:55:00|528.09|522.09|527.92|521.92|528.74|522.74|527.32|521.32|0
1627491600000|2021-07-28 17:00:00|527.93|521.93|529.33|523.33|529.48|523.48|527.93|521.93|0
1627491900000|2021-07-28 17:05:00|529.34|523.34|529.19|523.19|529.93|523.93|528.6|522.6|0
1627492200000|2021-07-28 17:10:00|529.18|523.18|528.61|522.61|529.7|523.7|528.55|522.55|0
1627492500000|2021-07-28 17:15:00|528.54|522.54|527.74|521.74|528.56|522.56|527.54|521.54|0
1627492800000|2021-07-28 17:20:00|527.72|521.72|527.03|521.03|527.78|521.78|526.66|520.66|0
1627493100000|2021-07-28 17:25:00|527.08|521.08|526.75|520.75|527.32|521.32|526.58|520.58|0
1627493400000|2021-07-28 17:30:00|526.8|520.8|526.12|520.12|526.86|520.86|525.82|519.82|0
1627493700000|2021-07-28 17:35:00|526.07|520.07|525.34|519.34|526.5|520.5|525.22|519.22|0
1627494000000|2021-07-28 17:40:00|525.33|519.33|524.24|518.24|525.33|519.33|524.12|518.12|0
1627494300000|2021-07-28 17:45:00|524.27|518.27|524.74|518.74|524.74|518.74|524.16|518.16|0
1627494600000|2021-07-28 17:50:00|524.79|518.79|524.67|518.67|525.11|519.11|524.37|518.37|0
1627494900000|2021-07-28 17:55:00|524.76|518.76|524.72|518.72|524.83|518.83|524.17|518.17|0
1627495200000|2021-07-28 18:00:00|524.68|518.68|526.48|520.48|526.48|520.48|523.68|517.68|0
1627495500000|2021-07-28 18:05:00|526.47|520.47|525.89|519.89|526.57|520.57|525.21|519.21|0
1627495800000|2021-07-28 18:10:00|525.88|519.88|526.11|520.11|526.67|520.67|525.85|519.85|0
1627496100000|2021-07-28 18:15:00|526.14|520.14|526.31|520.31|526.71|520.71|526.04|520.04|0
1627496400000|2021-07-28 18:20:00|526.32|520.32|527.22|521.22|527.34|521.34|526.31|520.31|0
1627496700000|2021-07-28 18:25:00|527.21|521.21|527.07|521.07|527.38|521.38|526.14|520.14|0
1627497000000|2021-07-28 18:30:00|527.06|521.06|528.08|522.08|528.21|522.21|527.02|521.02|0
1627497300000|2021-07-28 18:35:00|528|522|529.28|523.28|529.28|523.28|527.25|521.25|0
1627497600000|2021-07-28 18:40:00|529.24|523.24|529.61|523.61|530.1|524.1|529.12|523.12|0
1627497900000|2021-07-28 18:45:00|529.58|523.58|530.72|524.72|530.84|524.84|529.55|523.55|0
1627498200000|2021-07-28 18:50:00|530.74|524.74|530.53|524.53|531.91|525.91|530.31|524.31|0
1627498500000|2021-07-28 18:55:00|530.54|524.54|531.19|525.19|531.75|525.75|530.3|524.3|0
1627498800000|2021-07-28 19:00:00|531.18|525.18|531.88|525.88|531.88|525.88|531.18|525.18|0
1627499100000|2021-07-28 19:05:00|531.89|525.89|530.01|524.01|532.1|526.1|529.97|523.97|0
1627499400000|2021-07-28 19:10:00|530.05|524.05|529.37|523.37|530.27|524.27|529.21|523.21|0
1627499700000|2021-07-28 19:15:00|529.42|523.42|529.54|523.54|530.29|524.29|529.02|523.02|0
1627500000000|2021-07-28 19:20:00|529.53|523.53|529.23|523.23|530.49|524.49|529.16|523.16|0
1627500300000|2021-07-28 19:25:00|529.24|523.24|530.29|524.29|530.31|524.31|529.1|523.1|0
1627500600000|2021-07-28 19:30:00|530.32|524.32|530.67|524.67|531.16|525.16|530.27|524.27|0
1627500900000|2021-07-28 19:35:00|530.66|524.66|529.93|523.93|531.24|525.24|529.93|523.93|0
1627501200000|2021-07-28 19:40:00|529.98|523.98|529.72|523.72|530.51|524.51|529.54|523.54|0
1627501500000|2021-07-28 19:45:00|529.68|523.68|530.45|524.45|530.46|524.46|529.52|523.52|0
1627501800000|2021-07-28 19:50:00|530.47|524.47|530.14|524.14|530.85|524.85|529.92|523.92|0
1627502100000|2021-07-28 19:55:00|530.16|524.16|529.51|523.51|530.2|524.2|529.5|523.5|0
1627565400000|2021-07-29 13:30:00|530.66|524.66|528.61|522.61|531.25|525.25|527.94|521.94|0
1627565700000|2021-07-29 13:35:00|528.45|522.45|529.33|523.33|529.99|523.99|527.83|521.83|0
1627566000000|2021-07-29 13:40:00|529.74|523.74|528.82|522.82|530.48|524.48|527.92|521.92|0
1627566300000|2021-07-29 13:45:00|528.49|522.49|526.84|520.84|528.49|522.49|525.71|519.71|0
1627566600000|2021-07-29 13:50:00|526.77|520.77|523.39|517.39|526.86|520.86|522.6|516.6|0
1627566900000|2021-07-29 13:55:00|523.49|517.49|526.37|520.37|526.48|520.48|523.4|517.4|0
1627567200000|2021-07-29 14:00:00|526.36|520.36|524.83|518.83|526.36|520.36|524.32|518.32|0
1627567500000|2021-07-29 14:05:00|524.85|518.85|525.79|519.79|525.92|519.92|524.64|518.64|0
1627567800000|2021-07-29 14:10:00|525.84|519.84|526.78|520.78|526.87|520.87|525.84|519.84|0
1627568100000|2021-07-29 14:15:00|526.8|520.8|526.08|520.08|527.41|521.41|525.9|519.9|0
1627568400000|2021-07-29 14:20:00|526.13|520.13|526.11|520.11|526.85|520.85|525.75|519.75|0
1627568700000|2021-07-29 14:25:00|526.13|520.13|527.48|521.48|527.76|521.76|526.11|520.11|0
1627569000000|2021-07-29 14:30:00|527.49|521.49|529.7|523.7|529.81|523.81|527.08|521.08|0
1627569300000|2021-07-29 14:35:00|529.72|523.72|528.87|522.87|530.52|524.52|528.87|522.87|0
1627569600000|2021-07-29 14:40:00|528.97|522.97|531.9|525.9|532.04|526.04|528.88|522.88|0
1627569900000|2021-07-29 14:45:00|531.82|525.82|531.4|525.4|532.15|526.15|530.63|524.63|0
1627570200000|2021-07-29 14:50:00|531.44|525.44|533.91|527.91|534.46|528.46|531.44|525.44|0
1627570500000|2021-07-29 14:55:00|533.92|527.92|533.63|527.63|534.27|528.27|532.85|526.85|0
1627570800000|2021-07-29 15:00:00|533.68|527.68|533.99|527.99|534.72|528.72|533.46|527.46|0
1627571100000|2021-07-29 15:05:00|534.08|528.08|534.56|528.56|534.69|528.69|534.03|528.03|0
1627571400000|2021-07-29 15:10:00|534.46|528.46|532.83|526.83|534.72|528.72|532.83|526.83|0
1627571700000|2021-07-29 15:15:00|532.82|526.82|533.1|527.1|533.41|527.41|532.49|526.49|0
1627572000000|2021-07-29 15:20:00|533.07|527.07|534.43|528.43|534.43|528.43|532.52|526.52|0
1627572300000|2021-07-29 15:25:00|534.49|528.49|535|529|535|529|533.97|527.97|0
1627572600000|2021-07-29 15:30:00|534.99|528.99|533.99|527.99|535.28|529.28|533.83|527.83|0
1627572900000|2021-07-29 15:35:00|533.97|527.97|534.58|528.58|534.79|528.79|533.89|527.89|0
1627573200000|2021-07-29 15:40:00|534.53|528.53|534.09|528.09|534.61|528.61|533.84|527.84|0
1627573500000|2021-07-29 15:45:00|534.07|528.07|534.46|528.46|534.51|528.51|533.67|527.67|0
1627573800000|2021-07-29 15:50:00|534.45|528.45|533.71|527.71|534.78|528.78|533.66|527.66|0
1627574100000|2021-07-29 15:55:00|533.76|527.76|533.78|527.78|534.22|528.22|533.69|527.69|0
1627574400000|2021-07-29 16:00:00|533.77|527.77|533.2|527.2|533.77|527.77|532.7|526.7|0
1627574700000|2021-07-29 16:05:00|533.21|527.21|533.68|527.68|533.74|527.74|533.2|527.2|0
1627575000000|2021-07-29 16:10:00|533.65|527.65|533.17|527.17|533.87|527.87|532.84|526.84|0
1627575300000|2021-07-29 16:15:00|533.12|527.12|533.38|527.38|533.5|527.5|532.89|526.89|0
1627575600000|2021-07-29 16:20:00|533.4|527.4|531.64|525.64|533.62|527.62|531.64|525.64|0
1627575900000|2021-07-29 16:25:00|531.65|525.65|530.97|524.97|531.65|525.65|530.73|524.73|0
1627576200000|2021-07-29 16:30:00|530.99|524.99|529.97|523.97|530.99|524.99|529.74|523.74|0
1627576500000|2021-07-29 16:35:00|530.02|524.02|530.28|524.28|530.5|524.5|529.94|523.94|0
1627576800000|2021-07-29 16:40:00|530.29|524.29|530.12|524.12|530.42|524.42|529.83|523.83|0
1627577100000|2021-07-29 16:45:00|530.07|524.07|529.85|523.85|530.07|524.07|529.32|523.32|0
1627577400000|2021-07-29 16:50:00|529.81|523.81|530.03|524.03|530.07|524.07|529.6|523.6|0
1627577700000|2021-07-29 16:55:00|530.04|524.04|530.86|524.86|530.87|524.87|529.91|523.91|0
1627578000000|2021-07-29 17:00:00|530.88|524.88|530.69|524.69|531.05|525.05|530.49|524.49|0
1627578300000|2021-07-29 17:05:00|530.68|524.68|530.73|524.73|530.97|524.97|530.68|524.68|0
1627578600000|2021-07-29 17:10:00|530.69|524.69|530.28|524.28|530.81|524.81|530.26|524.26|0
1627578900000|2021-07-29 17:15:00|530.27|524.27|529.49|523.49|530.31|524.31|529.47|523.47|0
1627579200000|2021-07-29 17:20:00|529.51|523.51|529.14|523.14|529.51|523.51|528.8|522.8|0
1627579500000|2021-07-29 17:25:00|529.15|523.15|529.39|523.39|529.52|523.52|529.09|523.09|0
1627579800000|2021-07-29 17:30:00|529.4|523.4|529.02|523.02|529.64|523.64|528.99|522.99|0
1627580100000|2021-07-29 17:35:00|529|523|528.05|522.05|529.03|523.03|527.93|521.93|0
1627580400000|2021-07-29 17:40:00|528|522|527.09|521.09|528|522|527.04|521.04|0
1627580700000|2021-07-29 17:45:00|527.12|521.12|527.12|521.12|527.23|521.23|526.81|520.81|0
1627581000000|2021-07-29 17:50:00|527.18|521.18|527.41|521.41|527.65|521.65|527.06|521.06|0
1627581300000|2021-07-29 17:55:00|527.4|521.4|527.52|521.52|527.92|521.92|527.4|521.4|0
1627581600000|2021-07-29 18:00:00|527.53|521.53|527.85|521.85|527.85|521.85|527.52|521.52|0
1627581900000|2021-07-29 18:05:00|527.83|521.83|527.36|521.36|527.83|521.83|527.24|521.24|0
1627582200000|2021-07-29 18:10:00|527.37|521.37|526.92|520.92|527.55|521.55|526.84|520.84|0
1627582500000|2021-07-29 18:15:00|526.91|520.91|525.4|519.4|526.91|520.91|525.12|519.12|0
1627582800000|2021-07-29 18:20:00|525.41|519.41|525.51|519.51|525.52|519.52|525.09|519.09|0
1627583100000|2021-07-29 18:25:00|525.5|519.5|525.3|519.3|525.8|519.8|525.07|519.07|0
1627583400000|2021-07-29 18:30:00|525.34|519.34|526.09|520.09|526.14|520.14|525.29|519.29|0
1627583700000|2021-07-29 18:35:00|526.12|520.12|525.65|519.65|526.29|520.29|525.46|519.46|0
1627584000000|2021-07-29 18:40:00|525.64|519.64|526.13|520.13|526.2|520.2|525.35|519.35|0
1627584300000|2021-07-29 18:45:00|526.18|520.18|526.38|520.38|526.44|520.44|526.1|520.1|0
1627584600000|2021-07-29 18:50:00|526.41|520.41|526.42|520.42|526.68|520.68|526.35|520.35|0
1627584900000|2021-07-29 18:55:00|526.48|520.48|527.37|521.37|527.37|521.37|526.42|520.42|0
1627585200000|2021-07-29 19:00:00|527.38|521.38|527.76|521.76|527.76|521.76|527.28|521.28|0
1627585500000|2021-07-29 19:05:00|527.71|521.71|528.69|522.69|529.19|523.19|527.61|521.61|0
1627585800000|2021-07-29 19:10:00|528.68|522.68|528.57|522.57|528.91|522.91|528.32|522.32|0
1627586100000|2021-07-29 19:15:00|528.56|522.56|528.43|522.43|528.63|522.63|528.03|522.03|0
1627586400000|2021-07-29 19:20:00|528.44|522.44|527.72|521.72|528.44|522.44|527.63|521.63|0
1627586700000|2021-07-29 19:25:00|527.66|521.66|526.75|520.75|527.72|521.72|526.75|520.75|0
1627587000000|2021-07-29 19:30:00|526.71|520.71|526.99|520.99|527.21|521.21|526.7|520.7|0
1627587300000|2021-07-29 19:35:00|527|521|527.73|521.73|527.77|521.77|526.96|520.96|0
1627587600000|2021-07-29 19:40:00|527.76|521.76|526.57|520.57|527.84|521.84|526.57|520.57|0
1627587900000|2021-07-29 19:45:00|526.56|520.56|525.61|519.61|526.67|520.67|525.61|519.61|0
1627588200000|2021-07-29 19:50:00|525.59|519.59|526.53|520.53|526.66|520.66|525.59|519.59|0
1627588500000|2021-07-29 19:55:00|526.51|520.51|525.49|519.49|526.52|520.52|525.43|519.43|0
1627651800000|2021-07-30 13:30:00|523.34|517.34|524.28|518.28|524.35|518.35|522.86|516.86|0
1627652100000|2021-07-30 13:35:00|524.29|518.29|524.91|518.91|525.09|519.09|523.35|517.35|0
1627652400000|2021-07-30 13:40:00|524.87|518.87|523.98|517.98|525.96|519.96|523.8|517.8|0
1627652700000|2021-07-30 13:45:00|524.02|518.02|525.14|519.14|526.29|520.29|524.02|518.02|0
1627653000000|2021-07-30 13:50:00|525.15|519.15|524.94|518.94|525.35|519.35|524.13|518.13|0
1627653300000|2021-07-30 13:55:00|525.02|519.02|525.58|519.58|526.76|520.76|525.02|519.02|0
1627653600000|2021-07-30 14:00:00|525.57|519.57|524.78|518.78|525.86|519.86|524.44|518.44|0
1627653900000|2021-07-30 14:05:00|524.77|518.77|524.27|518.27|525.07|519.07|524.17|518.17|0
1627654200000|2021-07-30 14:10:00|524.25|518.25|523.37|517.37|524.35|518.35|522.92|516.92|0
1627654500000|2021-07-30 14:15:00|523.36|517.36|521.38|515.38|523.6|517.6|521.34|515.34|0
1627654800000|2021-07-30 14:20:00|521.37|515.37|520.99|514.99|522.07|516.07|520.96|514.96|0
1627655100000|2021-07-30 14:25:00|521|515|521.86|515.86|522.65|516.65|520.85|514.85|0
1627655400000|2021-07-30 14:30:00|521.83|515.83|521.91|515.91|522.47|516.47|521.7|515.7|0
1627655700000|2021-07-30 14:35:00|521.9|515.9|521.19|515.19|522.25|516.25|520.89|514.89|0
1627656000000|2021-07-30 14:40:00|521.2|515.2|520.13|514.13|521.44|515.44|520.06|514.06|0
1627656300000|2021-07-30 14:45:00|520.11|514.11|519.22|513.22|520.12|514.12|519.21|513.21|0
1627656600000|2021-07-30 14:50:00|519.25|513.25|519.2|513.2|519.8|513.8|519.1|513.1|0
1627656900000|2021-07-30 14:55:00|519.13|513.13|518.62|512.62|519.35|513.35|518.39|512.39|0
1627657200000|2021-07-30 15:00:00|518.61|512.61|518.19|512.19|518.73|512.73|517.68|511.68|0
1627657500000|2021-07-30 15:05:00|518.28|512.28|518.8|512.8|518.85|512.85|517.83|511.83|0
1627657800000|2021-07-30 15:10:00|518.79|512.79|517.56|511.56|518.84|512.84|517.47|511.47|0
1627658100000|2021-07-30 15:15:00|517.5|511.5|517.12|511.12|517.56|511.56|516.89|510.89|0
1627658400000|2021-07-30 15:20:00|517.11|511.11|517.39|511.39|517.58|511.58|516.8|510.8|0
1627658700000|2021-07-30 15:25:00|517.37|511.37|516.4|510.4|517.37|511.37|516.33|510.33|0
1627659000000|2021-07-30 15:30:00|516.42|510.42|516.34|510.34|516.65|510.65|516.34|510.34|0
1627659300000|2021-07-30 15:35:00|516.33|510.33|516.25|510.25|516.95|510.95|516.17|510.17|0
1627659600000|2021-07-30 15:40:00|516.23|510.23|517.63|511.63|517.72|511.72|516.02|510.02|0
1627659900000|2021-07-30 15:45:00|517.62|511.62|517.43|511.43|517.82|511.82|517.26|511.26|0
1627660200000|2021-07-30 15:50:00|517.29|511.29|517.7|511.7|518.34|512.34|517.29|511.29|0
1627660500000|2021-07-30 15:55:00|517.69|511.69|517.5|511.5|517.76|511.76|517.37|511.37|0
1627660800000|2021-07-30 16:00:00|517.51|511.51|516.47|510.47|517.65|511.65|516.39|510.39|0
1627661100000|2021-07-30 16:05:00|516.46|510.46|516.55|510.55|516.57|510.57|516|510|0
1627661400000|2021-07-30 16:10:00|516.54|510.54|516.15|510.15|516.64|510.64|516.15|510.15|0
1627661700000|2021-07-30 16:15:00|516.13|510.13|515.89|509.89|516.16|510.16|515.84|509.84|0
1627662000000|2021-07-30 16:20:00|515.88|509.88|515.83|509.83|516.01|510.01|515.52|509.52|0
1627662300000|2021-07-30 16:25:00|515.81|509.81|516.01|510.01|516.24|510.24|515.75|509.75|0
1627662600000|2021-07-30 16:30:00|516.02|510.02|517.07|511.07|517.11|511.11|516.02|510.02|0
1627662900000|2021-07-30 16:35:00|517.04|511.04|517.34|511.34|517.35|511.35|516.97|510.97|0
1627663200000|2021-07-30 16:40:00|517.31|511.31|516.89|510.89|517.41|511.41|516.89|510.89|0
1627663500000|2021-07-30 16:45:00|516.9|510.9|516.93|510.93|516.98|510.98|516.65|510.65|0
1627663800000|2021-07-30 16:50:00|516.92|510.92|516.46|510.46|516.98|510.98|516.36|510.36|0
1627664100000|2021-07-30 16:55:00|516.4|510.4|515.47|509.47|516.46|510.46|515.46|509.46|0
1627664400000|2021-07-30 17:00:00|515.51|509.51|515.03|509.03|515.59|509.59|514.9|508.9|0
1627664700000|2021-07-30 17:05:00|515.02|509.02|515.04|509.04|515.11|509.11|514.76|508.76|0
1627665000000|2021-07-30 17:10:00|515.06|509.06|514.87|508.87|515.11|509.11|514.72|508.72|0
1627665300000|2021-07-30 17:15:00|514.84|508.84|514.19|508.19|514.88|508.88|513.8|507.8|0
1627665600000|2021-07-30 17:20:00|514.22|508.22|514.27|508.27|514.29|508.29|514.01|508.01|0
1627665900000|2021-07-30 17:25:00|514.25|508.25|515.18|509.18|515.18|509.18|514.2|508.2|0
1627666200000|2021-07-30 17:30:00|515.13|509.13|515.53|509.53|515.56|509.56|515.04|509.04|0
1627666500000|2021-07-30 17:35:00|515.52|509.52|515.82|509.82|516.07|510.07|515.46|509.46|0
1627666800000|2021-07-30 17:40:00|515.83|509.83|515.45|509.45|515.86|509.86|515.37|509.37|0
1627667100000|2021-07-30 17:45:00|515.44|509.44|515.15|509.15|515.44|509.44|514.97|508.97|0
1627667400000|2021-07-30 17:50:00|515.16|509.16|515.02|509.02|515.21|509.21|514.65|508.65|0
1627667700000|2021-07-30 17:55:00|514.99|508.99|514.62|508.62|515|509|514.41|508.41|0
1627668000000|2021-07-30 18:00:00|514.63|508.63|513.48|507.48|514.77|508.77|513.43|507.43|0
1627668300000|2021-07-30 18:05:00|513.47|507.47|513.72|507.72|513.83|507.83|513.36|507.36|0
1627668600000|2021-07-30 18:10:00|513.75|507.75|514.02|508.02|514.36|508.36|513.75|507.75|0
1627668900000|2021-07-30 18:15:00|514.03|508.03|514.45|508.45|514.72|508.72|513.97|507.97|0
1627669200000|2021-07-30 18:20:00|514.4|508.4|514.07|508.07|514.44|508.44|514.07|508.07|0
1627669500000|2021-07-30 18:25:00|514.08|508.08|513.64|507.64|514.2|508.2|513.64|507.64|0
1627669800000|2021-07-30 18:30:00|513.59|507.59|513.22|507.22|513.88|507.88|513.22|507.22|0
1627670100000|2021-07-30 18:35:00|513.19|507.19|513.15|507.15|513.39|507.39|513.04|507.04|0
1627670400000|2021-07-30 18:40:00|513.11|507.11|513.56|507.56|513.6|507.6|512.79|506.79|0
1627670700000|2021-07-30 18:45:00|513.51|507.51|513.13|507.13|513.79|507.79|513|507|0
1627671000000|2021-07-30 18:50:00|513.14|507.14|513.04|507.04|513.37|507.37|512.95|506.95|0
1627671300000|2021-07-30 18:55:00|512.98|506.98|512.45|506.45|512.99|506.99|512.42|506.42|0
1627671600000|2021-07-30 19:00:00|512.44|506.44|513.18|507.18|513.18|507.18|512.44|506.44|0
1627671900000|2021-07-30 19:05:00|513.16|507.16|513.69|507.69|513.73|507.73|512.98|506.98|0
1627672200000|2021-07-30 19:10:00|513.68|507.68|513.64|507.64|513.79|507.79|513.42|507.42|0
1627672500000|2021-07-30 19:15:00|513.65|507.65|514.04|508.04|514.16|508.16|513.65|507.65|0
1627672800000|2021-07-30 19:20:00|514.08|508.08|513.8|507.8|514.18|508.18|513.68|507.68|0
1627673100000|2021-07-30 19:25:00|513.79|507.79|514.63|508.63|514.78|508.78|513.78|507.78|0
1627673400000|2021-07-30 19:30:00|514.57|508.57|514.17|508.17|514.71|508.71|514.12|508.12|0
1627673700000|2021-07-30 19:35:00|514.18|508.18|514.74|508.74|514.75|508.75|514.15|508.15|0
1627674000000|2021-07-30 19:40:00|514.81|508.81|515.92|509.92|515.92|509.92|514.71|508.71|0
1627674300000|2021-07-30 19:45:00|515.98|509.98|516.84|510.84|516.84|510.84|515.98|509.98|0
1627674600000|2021-07-30 19:50:00|516.83|510.83|517.1|511.1|517.1|511.1|516.31|510.31|0
1627674900000|2021-07-30 19:55:00|517.2|511.2|517.95|511.95|519.84|513.84|517.02|511.02|0
1627997400000|2021-08-03 13:30:00|517.58|511.58|516.96|510.96|517.65|511.65|516.45|510.45|0
1627997700000|2021-08-03 13:35:00|516.91|510.91|518.07|512.07|518.07|512.07|516.01|510.01|0
1627998000000|2021-08-03 13:40:00|518.15|512.15|517.63|511.63|518.68|512.68|517.11|511.11|0
1627998300000|2021-08-03 13:45:00|517.65|511.65|517.89|511.89|518.52|512.52|517.26|511.26|0
1627998600000|2021-08-03 13:50:00|517.87|511.87|517.76|511.76|518.89|512.89|516.99|510.99|0
1627998900000|2021-08-03 13:55:00|517.74|511.74|519.54|513.54|519.94|513.94|517.73|511.73|0
1627999200000|2021-08-03 14:00:00|519.5|513.5|517.78|511.78|519.79|513.79|517.57|511.57|0
1627999500000|2021-08-03 14:05:00|517.73|511.73|515.97|509.97|517.73|511.73|515.97|509.97|0
1627999800000|2021-08-03 14:10:00|515.98|509.98|516.68|510.68|516.74|510.74|515.82|509.82|0
1628000100000|2021-08-03 14:15:00|516.69|510.69|517.68|511.68|517.76|511.76|516.58|510.58|0
1628000400000|2021-08-03 14:20:00|517.67|511.67|517.25|511.25|517.74|511.74|516.92|510.92|0
1628000700000|2021-08-03 14:25:00|517.24|511.24|516.94|510.94|517.35|511.35|516.7|510.7|0
1628001000000|2021-08-03 14:30:00|516.93|510.93|515.6|509.6|516.95|510.95|515.6|509.6|0
1628001300000|2021-08-03 14:35:00|515.59|509.59|516.54|510.54|516.67|510.67|515.54|509.54|0
1628001600000|2021-08-03 14:40:00|516.59|510.59|516.74|510.74|517.37|511.37|516.55|510.55|0
1628001900000|2021-08-03 14:45:00|516.75|510.75|517.52|511.52|517.52|511.52|516.33|510.33|0
1628002200000|2021-08-03 14:50:00|517.5|511.5|516.12|510.12|517.51|511.51|515.94|509.94|0
1628002500000|2021-08-03 14:55:00|516.1|510.1|516|510|516.41|510.41|515.85|509.85|0
1628002800000|2021-08-03 15:00:00|515.99|509.99|515.42|509.42|516.54|510.54|515.4|509.4|0
1628003100000|2021-08-03 15:05:00|515.43|509.43|516.14|510.14|516.32|510.32|515.31|509.31|0
1628003400000|2021-08-03 15:10:00|516.04|510.04|515.21|509.21|516.04|510.04|515.21|509.21|0
1628003700000|2021-08-03 15:15:00|515.2|509.2|514.09|508.09|515.23|509.23|514.03|508.03|0
1628004000000|2021-08-03 15:20:00|514.14|508.14|514.34|508.34|514.47|508.47|514.12|508.12|0
1628004300000|2021-08-03 15:25:00|514.39|508.39|514.27|508.27|514.7|508.7|514.26|508.26|0
1628004600000|2021-08-03 15:30:00|514.26|508.26|515.47|509.47|515.47|509.47|514.26|508.26|0
1628004900000|2021-08-03 15:35:00|515.48|509.48|516.08|510.08|516.16|510.16|515.48|509.48|0
1628005200000|2021-08-03 15:40:00|516.1|510.1|516.11|510.11|516.25|510.25|515.69|509.69|0
1628005500000|2021-08-03 15:45:00|516.1|510.1|515.95|509.95|516.26|510.26|515.88|509.88|0
1628005800000|2021-08-03 15:50:00|515.94|509.94|515.52|509.52|516.03|510.03|515.22|509.22|0
1628006100000|2021-08-03 15:55:00|515.55|509.55|515.71|509.71|515.93|509.93|515.55|509.55|0
1628006400000|2021-08-03 16:00:00|515.69|509.69|516.56|510.56|516.66|510.66|515.44|509.44|0
1628006700000|2021-08-03 16:05:00|516.6|510.6|516.9|510.9|516.94|510.94|516.5|510.5|0
1628007000000|2021-08-03 16:10:00|516.91|510.91|516.88|510.88|517.21|511.21|516.66|510.66|0
1628007300000|2021-08-03 16:15:00|516.89|510.89|517.33|511.33|517.77|511.77|516.89|510.89|0
1628007600000|2021-08-03 16:20:00|517.36|511.36|516.79|510.79|517.39|511.39|516.79|510.79|0
1628007900000|2021-08-03 16:25:00|516.69|510.69|517.15|511.15|517.26|511.26|516.63|510.63|0
1628008200000|2021-08-03 16:30:00|517.19|511.19|516.2|510.2|517.29|511.29|516.09|510.09|0
1628008500000|2021-08-03 16:35:00|516.21|510.21|515.98|509.98|516.56|510.56|515.87|509.87|0
1628008800000|2021-08-03 16:40:00|515.99|509.99|516.01|510.01|516.01|510.01|515.52|509.52|0
1628009100000|2021-08-03 16:45:00|516.03|510.03|516.1|510.1|516.19|510.19|515.92|509.92|0
1628009400000|2021-08-03 16:50:00|516.08|510.08|516.06|510.06|516.08|510.08|515.77|509.77|0
1628009700000|2021-08-03 16:55:00|516.15|510.15|516.05|510.05|516.28|510.28|515.9|509.9|0
1628010000000|2021-08-03 17:00:00|516.01|510.01|516.04|510.04|516.1|510.1|515.94|509.94|0
1628010300000|2021-08-03 17:05:00|516.05|510.05|516.16|510.16|516.24|510.24|515.96|509.96|0
1628010600000|2021-08-03 17:10:00|516.17|510.17|516.17|510.17|516.31|510.31|515.93|509.93|0
1628010900000|2021-08-03 17:15:00|516.18|510.18|516.07|510.07|516.22|510.22|516|510|0
1628011200000|2021-08-03 17:20:00|516.02|510.02|515.35|509.35|516.05|510.05|515.23|509.23|0
1628011500000|2021-08-03 17:25:00|515.34|509.34|515.45|509.45|515.46|509.46|515.19|509.19|0
1628011800000|2021-08-03 17:30:00|515.44|509.44|514.98|508.98|515.46|509.46|514.97|508.97|0
1628012100000|2021-08-03 17:35:00|514.97|508.97|515.14|509.14|515.5|509.5|514.93|508.93|0
1628012400000|2021-08-03 17:40:00|515.13|509.13|515.23|509.23|515.23|509.23|514.99|508.99|0
1628012700000|2021-08-03 17:45:00|515.27|509.27|515.51|509.51|515.79|509.79|515.25|509.25|0
1628013000000|2021-08-03 17:50:00|515.52|509.52|516.21|510.21|516.22|510.22|515.37|509.37|0
1628013300000|2021-08-03 17:55:00|516.25|510.25|516.29|510.29|516.53|510.53|516.23|510.23|0
1628013600000|2021-08-03 18:00:00|516.3|510.3|515.66|509.66|516.38|510.38|515.66|509.66|0
1628013900000|2021-08-03 18:05:00|515.64|509.64|515.87|509.87|515.92|509.92|515.62|509.62|0
1628014200000|2021-08-03 18:10:00|515.9|509.9|515.85|509.85|516.11|510.11|515.7|509.7|0
1628014500000|2021-08-03 18:15:00|515.84|509.84|515.43|509.43|515.88|509.88|515.41|509.41|0
1628014800000|2021-08-03 18:20:00|515.44|509.44|515.61|509.61|515.7|509.7|515.43|509.43|0
1628015100000|2021-08-03 18:25:00|515.63|509.63|516.1|510.1|516.13|510.13|515.6|509.6|0
1628015400000|2021-08-03 18:30:00|516.09|510.09|516.68|510.68|516.73|510.73|515.96|509.96|0
1628015700000|2021-08-03 18:35:00|516.69|510.69|517.48|511.48|517.54|511.54|516.69|510.69|0
1628016000000|2021-08-03 18:40:00|517.46|511.46|518.03|512.03|518.04|512.04|517.27|511.27|0
1628016300000|2021-08-03 18:45:00|518.05|512.05|518.51|512.51|518.52|512.52|517.83|511.83|0
1628016600000|2021-08-03 18:50:00|518.48|512.48|518.58|512.58|518.73|512.73|518.22|512.22|0
1628016900000|2021-08-03 18:55:00|518.56|512.56|517.78|511.78|518.56|512.56|517.78|511.78|0
1628017200000|2021-08-03 19:00:00|517.76|511.76|518.03|512.03|518.2|512.2|517.76|511.76|0
1628017500000|2021-08-03 19:05:00|518.01|512.01|518.86|512.86|518.88|512.88|517.96|511.96|0
1628017800000|2021-08-03 19:10:00|518.89|512.89|518.86|512.86|518.98|512.98|518.75|512.75|0
1628018100000|2021-08-03 19:15:00|518.82|512.82|518.22|512.22|519.04|513.04|518.19|512.19|0
1628018400000|2021-08-03 19:20:00|518.07|512.07|517.93|511.93|518.08|512.08|517.82|511.82|0
1628018700000|2021-08-03 19:25:00|517.92|511.92|518.25|512.25|518.3|512.3|517.75|511.75|0
1628019000000|2021-08-03 19:30:00|518.3|512.3|518.71|512.71|518.72|512.72|518.29|512.29|0
1628019300000|2021-08-03 19:35:00|518.69|512.69|518.53|512.53|518.69|512.69|518.4|512.4|0
1628019600000|2021-08-03 19:40:00|518.55|512.55|518.01|512.01|518.59|512.59|518.01|512.01|0
1628019900000|2021-08-03 19:45:00|518|512|518.38|512.38|518.47|512.47|518|512|0
1628020200000|2021-08-03 19:50:00|518.34|512.34|518.49|512.49|518.62|512.62|518.27|512.27|0
1628020500000|2021-08-03 19:55:00|518.46|512.46|519.06|513.06|519.27|513.27|518.41|512.41|0
1628083800000|2021-08-04 13:30:00|515.47|509.47|516.47|510.47|516.52|510.52|515.47|509.47|0
1628084100000|2021-08-04 13:35:00|516.46|510.46|518.41|512.41|519.12|513.12|516.41|510.41|0
1628084400000|2021-08-04 13:40:00|518.26|512.26|517.31|511.31|518.89|512.89|517.29|511.29|0
1628084700000|2021-08-04 13:45:00|517.28|511.28|516.8|510.8|517.57|511.57|516.11|510.11|0
1628085000000|2021-08-04 13:50:00|516.83|510.83|514.23|508.23|516.99|510.99|514.16|508.16|0
1628085300000|2021-08-04 13:55:00|514.25|508.25|513.46|507.46|514.25|508.25|513.24|507.24|0
1628085600000|2021-08-04 14:00:00|513.45|507.45|513.92|507.92|514.45|508.45|513.34|507.34|0
1628085900000|2021-08-04 14:05:00|513.91|507.91|515.67|509.67|515.68|509.68|513.49|507.49|0
1628086200000|2021-08-04 14:10:00|515.66|509.66|517.95|511.95|517.97|511.97|515.66|509.66|0
1628086500000|2021-08-04 14:15:00|517.9|511.9|518.1|512.1|518.32|512.32|517.42|511.42|0
1628086800000|2021-08-04 14:20:00|518.12|512.12|517.38|511.38|518.3|512.3|517.24|511.24|0
1628087100000|2021-08-04 14:25:00|517.37|511.37|516.94|510.94|518.14|512.14|516.74|510.74|0
1628087400000|2021-08-04 14:30:00|516.9|510.9|514.45|508.45|516.9|510.9|514.22|508.22|0
1628087700000|2021-08-04 14:35:00|514.65|508.65|515.05|509.05|515.13|509.13|514.34|508.34|0
1628088000000|2021-08-04 14:40:00|515.01|509.01|515.79|509.79|515.94|509.94|514.79|508.79|0
1628088300000|2021-08-04 14:45:00|515.8|509.8|515.96|509.96|516.86|510.86|515.77|509.77|0
1628088600000|2021-08-04 14:50:00|515.97|509.97|515.58|509.58|516.19|510.19|515.58|509.58|0
1628088900000|2021-08-04 14:55:00|515.59|509.59|515.45|509.45|515.6|509.6|514.75|508.75|0
1628089200000|2021-08-04 15:00:00|515.44|509.44|519.3|513.3|519.49|513.49|515.36|509.36|0
1628089500000|2021-08-04 15:05:00|519.48|513.48|518.68|512.68|520.07|514.07|518.63|512.63|0
1628089800000|2021-08-04 15:10:00|518.63|512.63|518.44|512.44|519.29|513.29|518.43|512.43|0
1628090100000|2021-08-04 15:15:00|518.43|512.43|517.84|511.84|518.97|512.97|517.75|511.75|0
1628090400000|2021-08-04 15:20:00|517.85|511.85|517.28|511.28|517.93|511.93|517.28|511.28|0
1628090700000|2021-08-04 15:25:00|517.29|511.29|517.01|511.01|517.57|511.57|516.71|510.71|0
1628091000000|2021-08-04 15:30:00|517.02|511.02|515.55|509.55|517.03|511.03|515.55|509.55|0
1628091300000|2021-08-04 15:35:00|515.56|509.56|515.24|509.24|515.57|509.57|514.84|508.84|0
1628091600000|2021-08-04 15:40:00|515.23|509.23|514.83|508.83|515.3|509.3|514.49|508.49|0
1628091900000|2021-08-04 15:45:00|514.82|508.82|514.42|508.42|514.82|508.82|514.3|508.3|0
1628092200000|2021-08-04 15:50:00|514.41|508.41|513.83|507.83|514.51|508.51|513.83|507.83|0
1628092500000|2021-08-04 15:55:00|513.85|507.85|513.55|507.55|514.1|508.1|513.43|507.43|0
1628092800000|2021-08-04 16:00:00|513.54|507.54|512.87|506.87|513.57|507.57|512.81|506.81|0
1628093100000|2021-08-04 16:05:00|512.86|506.86|512.95|506.95|513.04|507.04|512.74|506.74|0
1628093400000|2021-08-04 16:10:00|512.94|506.94|513.1|507.1|513.52|507.52|512.91|506.91|0
1628093700000|2021-08-04 16:15:00|513.09|507.09|512.64|506.64|513.12|507.12|512.55|506.55|0
1628094000000|2021-08-04 16:20:00|512.42|506.42|512.74|506.74|513.12|507.12|512.42|506.42|0
1628094300000|2021-08-04 16:25:00|512.73|506.73|512.66|506.66|512.86|506.86|512.25|506.25|0
1628094600000|2021-08-04 16:30:00|512.64|506.64|512.74|506.74|513.05|507.05|512.61|506.61|0
1628094900000|2021-08-04 16:35:00|512.73|506.73|512.66|506.66|512.73|506.73|512.12|506.12|0
1628095200000|2021-08-04 16:40:00|512.68|506.68|512.15|506.15|512.75|506.75|511.72|505.72|0
1628095500000|2021-08-04 16:45:00|512.17|506.17|511.55|505.55|512.2|506.2|511.54|505.54|0
1628095800000|2021-08-04 16:50:00|511.45|505.45|511.6|505.6|511.72|505.72|511.41|505.41|0
1628096100000|2021-08-04 16:55:00|511.59|505.59|511.59|505.59|511.62|505.62|511.33|505.33|0
1628096400000|2021-08-04 17:00:00|511.6|505.6|511|505|511.85|505.85|511|505|0
1628096700000|2021-08-04 17:05:00|511.02|505.02|511.28|505.28|511.56|505.56|511.02|505.02|0
1628097000000|2021-08-04 17:10:00|511.25|505.25|511.04|505.04|511.77|505.77|511.03|505.03|0
1628097300000|2021-08-04 17:15:00|511.03|505.03|511.11|505.11|511.46|505.46|511.01|505.01|0
1628097600000|2021-08-04 17:20:00|511.09|505.09|511.28|505.28|511.29|505.29|510.89|504.89|0
1628097900000|2021-08-04 17:25:00|511.26|505.26|511.14|505.14|511.34|505.34|511.12|505.12|0
1628098200000|2021-08-04 17:30:00|511.15|505.15|511.19|505.19|511.64|505.64|511.13|505.13|0
1628098500000|2021-08-04 17:35:00|511.2|505.2|510.63|504.63|511.21|505.21|510.4|504.4|0
1628098800000|2021-08-04 17:40:00|510.64|504.64|509.99|503.99|510.64|504.64|509.86|503.86|0
1628099100000|2021-08-04 17:45:00|510.02|504.02|509.77|503.77|510.22|504.22|509.77|503.77|0
1628099400000|2021-08-04 17:50:00|509.76|503.76|509.27|503.27|509.8|503.8|509.21|503.21|0
1628099700000|2021-08-04 17:55:00|509.25|503.25|509.83|503.83|509.88|503.88|509.08|503.08|0
1628100000000|2021-08-04 18:00:00|509.82|503.82|509.71|503.71|510.29|504.29|509.71|503.71|0
1628100300000|2021-08-04 18:05:00|509.69|503.69|509.94|503.94|510|504|509.52|503.52|0
1628100600000|2021-08-04 18:10:00|509.93|503.93|510.72|504.72|510.78|504.78|509.93|503.93|0
1628100900000|2021-08-04 18:15:00|510.71|504.71|510.34|504.34|510.71|504.71|510.12|504.12|0
1628101200000|2021-08-04 18:20:00|510.3|504.3|510.41|504.41|510.66|504.66|510.29|504.29|0
1628101500000|2021-08-04 18:25:00|510.43|504.43|510.37|504.37|510.49|504.49|510.11|504.11|0
1628101800000|2021-08-04 18:30:00|510.33|504.33|509.79|503.79|510.52|504.52|509.79|503.79|0
1628102100000|2021-08-04 18:35:00|509.76|503.76|510.37|504.37|510.37|504.37|509.76|503.76|0
1628102400000|2021-08-04 18:40:00|510.38|504.38|510.87|504.87|510.89|504.89|510.34|504.34|0
1628102700000|2021-08-04 18:45:00|510.88|504.88|510.91|504.91|511|505|510.45|504.45|0
1628103000000|2021-08-04 18:50:00|510.93|504.93|510.35|504.35|511.14|505.14|510.34|504.34|0
1628103300000|2021-08-04 18:55:00|510.36|504.36|510.74|504.74|510.81|504.81|510.1|504.1|0
1628103600000|2021-08-04 19:00:00|510.71|504.71|510.06|504.06|510.84|504.84|509.8|503.8|0
1628103900000|2021-08-04 19:05:00|510.31|504.31|509.51|503.51|510.33|504.33|509.51|503.51|0
1628104200000|2021-08-04 19:10:00|509.71|503.71|509.86|503.86|510.09|504.09|509.7|503.7|0
1628104500000|2021-08-04 19:15:00|509.87|503.87|509.09|503.09|509.99|503.99|509.08|503.08|0
1628104800000|2021-08-04 19:20:00|509.02|503.02|509.24|503.24|509.32|503.32|508.75|502.75|0
1628105100000|2021-08-04 19:25:00|509.21|503.21|509.74|503.74|509.74|503.74|509.14|503.14|0
1628105400000|2021-08-04 19:30:00|509.69|503.69|509.27|503.27|509.69|503.69|509.12|503.12|0
1628105700000|2021-08-04 19:35:00|509.29|503.29|508.85|502.85|509.3|503.3|508.71|502.71|0
1628106000000|2021-08-04 19:40:00|508.87|502.87|508.82|502.82|508.92|502.92|508.5|502.5|0
1628106300000|2021-08-04 19:45:00|508.81|502.81|508.97|502.97|509.21|503.21|508.57|502.57|0
1628106600000|2021-08-04 19:50:00|508.98|502.98|509.03|503.03|509.22|503.22|508.82|502.82|0
1628106900000|2021-08-04 19:55:00|509.02|503.02|507.66|501.66|509.11|503.11|507.66|501.66|0
1628170200000|2021-08-05 13:30:00|510.82|504.82|511.76|505.76|512.23|506.23|510.82|504.82|0
1628170500000|2021-08-05 13:35:00|511.77|505.77|513.88|507.88|513.88|507.88|511.77|505.77|0
1628170800000|2021-08-05 13:40:00|513.87|507.87|518.61|512.61|518.64|512.64|513.87|507.87|0
1628171100000|2021-08-05 13:45:00|518.65|512.65|516.47|510.47|519.11|513.11|516.42|510.42|0
1628171400000|2021-08-05 13:50:00|516.48|510.48|519.76|513.76|520.07|514.07|516.45|510.45|0
1628171700000|2021-08-05 13:55:00|519.7|513.7|519.92|513.92|520.17|514.17|519.16|513.16|0
1628172000000|2021-08-05 14:00:00|519.93|513.93|520.25|514.25|521.36|515.36|519.76|513.76|0
1628172300000|2021-08-05 14:05:00|520.26|514.26|519.14|513.14|520.29|514.29|518.55|512.55|0
1628172600000|2021-08-05 14:10:00|519.16|513.16|518.64|512.64|519.27|513.27|518.19|512.19|0
1628172900000|2021-08-05 14:15:00|518.61|512.61|519.41|513.41|519.41|513.41|518.14|512.14|0
1628173200000|2021-08-05 14:20:00|519.46|513.46|520.14|514.14|520.97|514.97|519.16|513.16|0
1628173500000|2021-08-05 14:25:00|520.18|514.18|521.01|515.01|521.17|515.17|519.56|513.56|0
1628173800000|2021-08-05 14:30:00|521|515|521.87|515.87|521.9|515.9|520.58|514.58|0
1628174100000|2021-08-05 14:35:00|521.86|515.86|520.3|514.3|521.9|515.9|520.06|514.06|0
1628174400000|2021-08-05 14:40:00|520.2|514.2|519.6|513.6|520.33|514.33|519.19|513.19|0
1628174700000|2021-08-05 14:45:00|519.7|513.7|520.95|514.95|521.51|515.51|519.7|513.7|0
1628175000000|2021-08-05 14:50:00|520.92|514.92|520.42|514.42|521.09|515.09|520.32|514.32|0
1628175300000|2021-08-05 14:55:00|520.43|514.43|520.88|514.88|520.92|514.92|520.26|514.26|0
1628175600000|2021-08-05 15:00:00|520.87|514.87|521.86|515.86|522.17|516.17|520.87|514.87|0
1628175900000|2021-08-05 15:05:00|521.96|515.96|523.86|517.86|524.08|518.08|521.96|515.96|0
1628176200000|2021-08-05 15:10:00|523.85|517.85|523.96|517.96|524.11|518.11|523.11|517.11|0
1628176500000|2021-08-05 15:15:00|523.95|517.95|523.87|517.87|524.09|518.09|523.53|517.53|0
1628176800000|2021-08-05 15:20:00|523.88|517.88|524.81|518.81|524.9|518.9|523.8|517.8|0
1628177100000|2021-08-05 15:25:00|524.84|518.84|525.32|519.32|525.51|519.51|524.77|518.77|0
1628177400000|2021-08-05 15:30:00|525.33|519.33|525.77|519.77|525.84|519.84|525.23|519.23|0
1628177700000|2021-08-05 15:35:00|525.76|519.76|525.62|519.62|526.53|520.53|525.62|519.62|0
1628178000000|2021-08-05 15:40:00|525.63|519.63|526.26|520.26|526.27|520.27|525.63|519.63|0
1628178300000|2021-08-05 15:45:00|526.32|520.32|526.1|520.1|526.72|520.72|526.05|520.05|0
1628178600000|2021-08-05 15:50:00|526.11|520.11|526.3|520.3|526.36|520.36|525.64|519.64|0
1628178900000|2021-08-05 15:55:00|526.31|520.31|526.81|520.81|526.81|520.81|526.04|520.04|0
1628179200000|2021-08-05 16:00:00|526.79|520.79|525.81|519.81|526.79|520.79|525.55|519.55|0
1628179500000|2021-08-05 16:05:00|525.76|519.76|525.84|519.84|525.95|519.95|525.54|519.54|0
1628179800000|2021-08-05 16:10:00|525.85|519.85|526.43|520.43|526.43|520.43|525.5|519.5|0
1628180100000|2021-08-05 16:15:00|526.4|520.4|525.47|519.47|526.71|520.71|525.45|519.45|0
1628180400000|2021-08-05 16:20:00|525.44|519.44|525.97|519.97|526|520|525.19|519.19|0
1628180700000|2021-08-05 16:25:00|525.95|519.95|525.69|519.69|525.95|519.95|525.66|519.66|0
1628181000000|2021-08-05 16:30:00|525.66|519.66|525.61|519.61|525.72|519.72|525.47|519.47|0
1628181300000|2021-08-05 16:35:00|525.62|519.62|524.96|518.96|525.97|519.97|524.93|518.93|0
1628181600000|2021-08-05 16:40:00|524.95|518.95|524.81|518.81|525.1|519.1|524.81|518.81|0
1628181900000|2021-08-05 16:45:00|524.84|518.84|525.18|519.18|525.23|519.23|524.82|518.82|0
1628182200000|2021-08-05 16:50:00|525.2|519.2|524.29|518.29|525.4|519.4|524.12|518.12|0
1628182500000|2021-08-05 16:55:00|524.49|518.49|527.84|521.84|527.84|521.84|524.15|518.15|0
1628182800000|2021-08-05 17:00:00|527.79|521.79|526.42|520.42|527.81|521.81|526.32|520.32|0
1628183100000|2021-08-05 17:05:00|526.4|520.4|527.12|521.12|527.36|521.36|526.33|520.33|0
1628183400000|2021-08-05 17:10:00|527.11|521.11|527.19|521.19|527.44|521.44|526.99|520.99|0
1628183700000|2021-08-05 17:15:00|527.15|521.15|526.39|520.39|527.29|521.29|526.34|520.34|0
1628184000000|2021-08-05 17:20:00|526.29|520.29|525.75|519.75|526.32|520.32|525.6|519.6|0
1628184300000|2021-08-05 17:25:00|525.77|519.77|526.29|520.29|526.42|520.42|525.66|519.66|0
1628184600000|2021-08-05 17:30:00|526.35|520.35|527.03|521.03|527.14|521.14|526.35|520.35|0
1628184900000|2021-08-05 17:35:00|527.01|521.01|527.3|521.3|527.59|521.59|526.81|520.81|0
1628185200000|2021-08-05 17:40:00|527.46|521.46|527.65|521.65|528.03|522.03|527.45|521.45|0
1628185500000|2021-08-05 17:45:00|527.64|521.64|527.93|521.93|528.02|522.02|527.33|521.33|0
1628185800000|2021-08-05 17:50:00|527.92|521.92|527.95|521.95|528.3|522.3|527.88|521.88|0
1628186100000|2021-08-05 17:55:00|527.87|521.87|527.79|521.79|527.93|521.93|527.4|521.4|0
1628186400000|2021-08-05 18:00:00|527.7|521.7|528.13|522.13|528.15|522.15|527.5|521.5|0
1628186700000|2021-08-05 18:05:00|528.12|522.12|527.63|521.63|528.45|522.45|527.48|521.48|0
1628187000000|2021-08-05 18:10:00|527.59|521.59|527.93|521.93|527.96|521.96|527.51|521.51|0
1628187300000|2021-08-05 18:15:00|527.92|521.92|527.79|521.79|528.01|522.01|527.57|521.57|0
1628187600000|2021-08-05 18:20:00|527.8|521.8|527.54|521.54|527.98|521.98|527.52|521.52|0
1628187900000|2021-08-05 18:25:00|527.56|521.56|527.92|521.92|527.94|521.94|527.5|521.5|0
1628188200000|2021-08-05 18:30:00|527.91|521.91|527.83|521.83|528.36|522.36|527.73|521.73|0
1628188500000|2021-08-05 18:35:00|527.84|521.84|527.93|521.93|528.04|522.04|527.7|521.7|0
1628188800000|2021-08-05 18:40:00|527.99|521.99|526.58|520.58|528.09|522.09|526.56|520.56|0
1628189100000|2021-08-05 18:45:00|526.49|520.49|526.29|520.29|526.87|520.87|526.1|520.1|0
1628189400000|2021-08-05 18:50:00|526.3|520.3|526.83|520.83|526.83|520.83|526.05|520.05|0
1628189700000|2021-08-05 18:55:00|526.81|520.81|525.86|519.86|526.89|520.89|525.86|519.86|0
1628190000000|2021-08-05 19:00:00|525.8|519.8|525.67|519.67|525.92|519.92|525.66|519.66|0
1628190300000|2021-08-05 19:05:00|525.66|519.66|525.9|519.9|525.93|519.93|525.65|519.65|0
1628190600000|2021-08-05 19:10:00|525.92|519.92|525.06|519.06|525.92|519.92|525.03|519.03|0
1628190900000|2021-08-05 19:15:00|525.07|519.07|525.33|519.33|525.4|519.4|524.91|518.91|0
1628191200000|2021-08-05 19:20:00|525.43|519.43|525.96|519.96|526.19|520.19|525.43|519.43|0
1628191500000|2021-08-05 19:25:00|525.92|519.92|526.52|520.52|526.53|520.53|525.68|519.68|0
1628191800000|2021-08-05 19:30:00|526.49|520.49|525.81|519.81|526.49|520.49|525.75|519.75|0
1628192100000|2021-08-05 19:35:00|525.8|519.8|526.23|520.23|526.86|520.86|525.78|519.78|0
1628192400000|2021-08-05 19:40:00|526.28|520.28|525.89|519.89|526.87|520.87|525.88|519.88|0
1628192700000|2021-08-05 19:45:00|525.86|519.86|526.11|520.11|526.67|520.67|525.67|519.67|0
1628193000000|2021-08-05 19:50:00|526.13|520.13|527.06|521.06|527.34|521.34|526.13|520.13|0
1628193300000|2021-08-05 19:55:00|527.05|521.05|527.21|521.21|527.88|521.88|526.84|520.84|0
1628256600000|2021-08-06 13:30:00|525.27|519.27|523.55|517.55|525.69|519.69|523.55|517.55|0
1628256900000|2021-08-06 13:35:00|523.54|517.54|521.28|515.28|524.25|518.25|521.04|515.04|0
1628257200000|2021-08-06 13:40:00|521.3|515.3|521.45|515.45|523.32|517.32|520.84|514.84|0
1628257500000|2021-08-06 13:45:00|521.41|515.41|522.68|516.68|523.48|517.48|521.37|515.37|0
1628257800000|2021-08-06 13:50:00|522.66|516.66|523.4|517.4|523.59|517.59|521.89|515.89|0
1628258100000|2021-08-06 13:55:00|523.43|517.43|525.4|519.4|525.42|519.42|523.41|517.41|0
1628258400000|2021-08-06 14:00:00|525.42|519.42|525.75|519.75|526.59|520.59|524.64|518.64|0
1628258700000|2021-08-06 14:05:00|525.77|519.77|524.24|518.24|525.77|519.77|523.68|517.68|0
1628259000000|2021-08-06 14:10:00|524.01|518.01|525.97|519.97|525.97|519.97|523.92|517.92|0
1628259300000|2021-08-06 14:15:00|525.98|519.98|526.82|520.82|527.14|521.14|525.91|519.91|0
1628259600000|2021-08-06 14:20:00|526.81|520.81|524.8|518.8|526.81|520.81|524.71|518.71|0
1628259900000|2021-08-06 14:25:00|524.82|518.82|526.54|520.54|526.55|520.55|524.68|518.68|0
1628260200000|2021-08-06 14:30:00|526.5|520.5|526.25|520.25|527.23|521.23|526|520|0
1628260500000|2021-08-06 14:35:00|526.29|520.29|525.07|519.07|526.29|520.29|524.67|518.67|0
1628260800000|2021-08-06 14:40:00|524.99|518.99|526.9|520.9|526.91|520.91|524.99|518.99|0
1628261100000|2021-08-06 14:45:00|526.91|520.91|526.77|520.77|527.17|521.17|526.64|520.64|0
1628261400000|2021-08-06 14:50:00|526.76|520.76|526.43|520.43|527.24|521.24|526.21|520.21|0
1628261700000|2021-08-06 14:55:00|526.42|520.42|526.4|520.4|526.63|520.63|525.96|519.96|0
1628262000000|2021-08-06 15:00:00|526.41|520.41|526.57|520.57|526.98|520.98|526.36|520.36|0
1628262300000|2021-08-06 15:05:00|526.55|520.55|525.85|519.85|526.55|520.55|525.72|519.72|0
1628262600000|2021-08-06 15:10:00|525.87|519.87|525.69|519.69|526.08|520.08|525.34|519.34|0
1628262900000|2021-08-06 15:15:00|525.71|519.71|526.23|520.23|526.33|520.33|525.71|519.71|0
1628263200000|2021-08-06 15:20:00|526.22|520.22|527.79|521.79|527.79|521.79|526.22|520.22|0
1628263500000|2021-08-06 15:25:00|527.81|521.81|527.68|521.68|527.96|521.96|527.47|521.47|0
1628263800000|2021-08-06 15:30:00|527.57|521.57|527.9|521.9|528|522|527.57|521.57|0
1628264100000|2021-08-06 15:35:00|527.91|521.91|527.87|521.87|527.93|521.93|527.37|521.37|0
1628264400000|2021-08-06 15:40:00|527.86|521.86|528.32|522.32|528.42|522.42|527.62|521.62|0
1628264700000|2021-08-06 15:45:00|528.31|522.31|528.05|522.05|528.32|522.32|527.83|521.83|0
1628265000000|2021-08-06 15:50:00|527.99|521.99|528.27|522.27|528.45|522.45|527.99|521.99|0
1628265300000|2021-08-06 15:55:00|528.28|522.28|528.26|522.26|528.57|522.57|528.1|522.1|0
1628265600000|2021-08-06 16:00:00|528.29|522.29|529.04|523.04|529.04|523.04|528.14|522.14|0
1628265900000|2021-08-06 16:05:00|529.05|523.05|529.59|523.59|529.62|523.62|529.05|523.05|0
1628266200000|2021-08-06 16:10:00|529.62|523.62|529.87|523.87|530.24|524.24|529.62|523.62|0
1628266500000|2021-08-06 16:15:00|529.88|523.88|529.56|523.56|529.97|523.97|529.56|523.56|0
1628266800000|2021-08-06 16:20:00|529.55|523.55|528.05|522.05|529.56|523.56|528.02|522.02|0
1628267100000|2021-08-06 16:25:00|528.06|522.06|527.74|521.74|528.06|522.06|527.67|521.67|0
1628267400000|2021-08-06 16:30:00|527.77|521.77|527.06|521.06|527.94|521.94|527|521|0
1628267700000|2021-08-06 16:35:00|527.17|521.17|527.31|521.31|527.36|521.36|527.04|521.04|0
1628268000000|2021-08-06 16:40:00|527.3|521.3|527.59|521.59|527.59|521.59|527.21|521.21|0
1628268300000|2021-08-06 16:45:00|527.6|521.6|527.06|521.06|527.77|521.77|527.06|521.06|0
1628268600000|2021-08-06 16:50:00|527.09|521.09|526.98|520.98|527.12|521.12|526.74|520.74|0
1628268900000|2021-08-06 16:55:00|526.97|520.97|527.04|521.04|527.13|521.13|526.81|520.81|0
1628269200000|2021-08-06 17:00:00|527.06|521.06|528.1|522.1|528.15|522.15|527.03|521.03|0
1628269500000|2021-08-06 17:05:00|528.12|522.12|527.65|521.65|528.38|522.38|527.64|521.64|0
1628269800000|2021-08-06 17:10:00|527.64|521.64|527.69|521.69|528|522|527.61|521.61|0
1628270100000|2021-08-06 17:15:00|527.7|521.7|527.82|521.82|527.98|521.98|527.57|521.57|0
1628270400000|2021-08-06 17:20:00|527.8|521.8|529.24|523.24|529.29|523.29|527.78|521.78|0
1628270700000|2021-08-06 17:25:00|529.25|523.25|529.26|523.26|529.42|523.42|529.12|523.12|0
1628271000000|2021-08-06 17:30:00|529.21|523.21|529.27|523.27|529.57|523.57|529.11|523.11|0
1628271300000|2021-08-06 17:35:00|529.28|523.28|528.25|522.25|529.4|523.4|528.25|522.25|0
1628271600000|2021-08-06 17:40:00|528.24|522.24|528.54|522.54|528.54|522.54|527.97|521.97|0
1628271900000|2021-08-06 17:45:00|528.55|522.55|528.26|522.26|528.82|522.82|528.26|522.26|0
1628272200000|2021-08-06 17:50:00|528.27|522.27|527.81|521.81|528.47|522.47|527.81|521.81|0
1628272500000|2021-08-06 17:55:00|527.82|521.82|528.46|522.46|528.47|522.47|527.76|521.76|0
1628272800000|2021-08-06 18:00:00|528.45|522.45|528.33|522.33|528.46|522.46|527.79|521.79|0
1628273100000|2021-08-06 18:05:00|528.35|522.35|528.83|522.83|528.83|522.83|528.16|522.16|0
1628273400000|2021-08-06 18:10:00|528.84|522.84|528.77|522.77|528.94|522.94|528.26|522.26|0
1628273700000|2021-08-06 18:15:00|528.75|522.75|528.5|522.5|528.79|522.79|528.37|522.37|0
1628274000000|2021-08-06 18:20:00|528.6|522.6|528.46|522.46|528.63|522.63|528.24|522.24|0
1628274300000|2021-08-06 18:25:00|528.47|522.47|528.33|522.33|528.49|522.49|528.15|522.15|0
1628274600000|2021-08-06 18:30:00|528.34|522.34|528.01|522.01|528.59|522.59|527.98|521.98|0
1628274900000|2021-08-06 18:35:00|527.99|521.99|529.12|523.12|529.18|523.18|527.99|521.99|0
1628275200000|2021-08-06 18:40:00|529.14|523.14|529.44|523.44|529.55|523.55|529.05|523.05|0
1628275500000|2021-08-06 18:45:00|529.42|523.42|529.46|523.46|529.59|523.59|529.29|523.29|0
1628275800000|2021-08-06 18:50:00|529.45|523.45|529.49|523.49|529.63|523.63|529.3|523.3|0
1628276100000|2021-08-06 18:55:00|529.47|523.47|529.5|523.5|529.8|523.8|529.33|523.33|0
1628276400000|2021-08-06 19:00:00|529.49|523.49|529.29|523.29|529.71|523.71|529.25|523.25|0
1628276700000|2021-08-06 19:05:00|529.3|523.3|529.91|523.91|529.93|523.93|529.3|523.3|0
1628277000000|2021-08-06 19:10:00|529.9|523.9|529.86|523.86|530.04|524.04|529.79|523.79|0
1628277300000|2021-08-06 19:15:00|529.9|523.9|530.02|524.02|530.07|524.07|529.81|523.81|0
1628277600000|2021-08-06 19:20:00|530.01|524.01|529.96|523.96|530.14|524.14|529.61|523.61|0
1628277900000|2021-08-06 19:25:00|529.92|523.92|529.69|523.69|530.01|524.01|529.66|523.66|0
1628278200000|2021-08-06 19:30:00|529.66|523.66|529.99|523.99|529.99|523.99|529.52|523.52|0
1628278500000|2021-08-06 19:35:00|530|524|530.33|524.33|530.48|524.48|530|524|0
1628278800000|2021-08-06 19:40:00|530.38|524.38|529.87|523.87|530.42|524.42|529.86|523.86|0
1628279100000|2021-08-06 19:45:00|529.84|523.84|529.39|523.39|529.99|523.99|529.39|523.39|0
1628279400000|2021-08-06 19:50:00|529.44|523.44|528.68|522.68|529.64|523.64|528.67|522.67|0
1628279700000|2021-08-06 19:55:00|528.67|522.67|529.03|523.03|529.37|523.37|528.15|522.15|0
1628515800000|2021-08-09 13:30:00|526.1|520.1|525.03|519.03|526.14|520.14|524.97|518.97|0
1628516100000|2021-08-09 13:35:00|524.86|518.86|521.96|515.96|525.1|519.1|521.9|515.9|0
1628516400000|2021-08-09 13:40:00|521.97|515.97|521.61|515.61|523.04|517.04|521.56|515.56|0
1628516700000|2021-08-09 13:45:00|521.62|515.62|523.42|517.42|523.94|517.94|521.62|515.62|0
1628517000000|2021-08-09 13:50:00|523.43|517.43|522.61|516.61|524.94|518.94|522.61|516.61|0
1628517300000|2021-08-09 13:55:00|522.67|516.67|524.47|518.47|524.71|518.71|522.66|516.66|0
1628517600000|2021-08-09 14:00:00|524.52|518.52|525.05|519.05|525.46|519.46|523.4|517.4|0
1628517900000|2021-08-09 14:05:00|525.04|519.04|525.26|519.26|525.74|519.74|525.03|519.03|0
1628518200000|2021-08-09 14:10:00|525.27|519.27|525.99|519.99|526.2|520.2|524.82|518.82|0
1628518500000|2021-08-09 14:15:00|525.96|519.96|525.04|519.04|525.96|519.96|524.68|518.68|0
1628518800000|2021-08-09 14:20:00|525.05|519.05|527.2|521.2|527.35|521.35|525.05|519.05|0
1628519100000|2021-08-09 14:25:00|527.21|521.21|527.56|521.56|528.13|522.13|527.01|521.01|0
1628519400000|2021-08-09 14:30:00|527.57|521.57|526.62|520.62|527.91|521.91|526.47|520.47|0
1628519700000|2021-08-09 14:35:00|526.64|520.64|525.88|519.88|526.67|520.67|525.51|519.51|0
1628520000000|2021-08-09 14:40:00|525.87|519.87|526.54|520.54|526.6|520.6|525.83|519.83|0
1628520300000|2021-08-09 14:45:00|526.45|520.45|526.04|520.04|526.67|520.67|526.03|520.03|0
1628520600000|2021-08-09 14:50:00|526.05|520.05|526.38|520.38|526.42|520.42|525.65|519.65|0
1628520900000|2021-08-09 14:55:00|526.39|520.39|526.87|520.87|527.07|521.07|526.38|520.38|0
1628521200000|2021-08-09 15:00:00|526.81|520.81|527.07|521.07|527.17|521.17|526.13|520.13|0
1628521500000|2021-08-09 15:05:00|527.06|521.06|527.41|521.41|527.6|521.6|526.83|520.83|0
1628521800000|2021-08-09 15:10:00|527.4|521.4|527.75|521.75|527.82|521.82|527.2|521.2|0
1628522100000|2021-08-09 15:15:00|527.66|521.66|527.89|521.89|528.11|522.11|527.48|521.48|0
1628522400000|2021-08-09 15:20:00|527.92|521.92|528.51|522.51|528.78|522.78|527.91|521.91|0
1628522700000|2021-08-09 15:25:00|528.64|522.64|528.46|522.46|528.66|522.66|527.94|521.94|0
1628523000000|2021-08-09 15:30:00|528.47|522.47|527.83|521.83|528.5|522.5|527.74|521.74|0
1628523300000|2021-08-09 15:35:00|527.84|521.84|527.88|521.88|528.05|522.05|527.64|521.64|0
1628523600000|2021-08-09 15:40:00|527.89|521.89|527.99|521.99|527.99|521.99|527.69|521.69|0
1628523900000|2021-08-09 15:45:00|528.11|522.11|528.62|522.62|528.62|522.62|528.01|522.01|0
1628524200000|2021-08-09 15:50:00|528.63|522.63|528.68|522.68|529.16|523.16|528.49|522.49|0
1628524500000|2021-08-09 15:55:00|528.7|522.7|529.18|523.18|529.22|523.22|528.7|522.7|0
1628524800000|2021-08-09 16:00:00|529.21|523.21|528.22|522.22|529.28|523.28|528.2|522.2|0
1628525100000|2021-08-09 16:05:00|528.18|522.18|529.04|523.04|529.08|523.08|528.18|522.18|0
1628525400000|2021-08-09 16:10:00|529.08|523.08|528.86|522.86|529.08|523.08|528.54|522.54|0
1628525700000|2021-08-09 16:15:00|528.87|522.87|528.6|522.6|528.89|522.89|528.33|522.33|0
1628526000000|2021-08-09 16:20:00|528.66|522.66|529.17|523.17|529.19|523.19|528.66|522.66|0
1628526300000|2021-08-09 16:25:00|529.15|523.15|529.89|523.89|530.15|524.15|529.15|523.15|0
1628526600000|2021-08-09 16:30:00|529.9|523.9|529.37|523.37|529.96|523.96|529.26|523.26|0
1628526900000|2021-08-09 16:35:00|529.31|523.31|529.07|523.07|529.68|523.68|529.07|523.07|0
1628527200000|2021-08-09 16:40:00|529.1|523.1|529.1|523.1|529.32|523.32|528.82|522.82|0
1628527500000|2021-08-09 16:45:00|529.09|523.09|529.47|523.47|529.49|523.49|529.07|523.07|0
1628527800000|2021-08-09 16:50:00|529.48|523.48|529.08|523.08|529.53|523.53|528.95|522.95|0
1628528100000|2021-08-09 16:55:00|529.07|523.07|529.32|523.32|529.55|523.55|528.94|522.94|0
1628528400000|2021-08-09 17:00:00|529.31|523.31|529.01|523.01|529.31|523.31|528.84|522.84|0
1628528700000|2021-08-09 17:05:00|529.02|523.02|528.79|522.79|529.12|523.12|528.77|522.77|0
1628529000000|2021-08-09 17:10:00|528.74|522.74|528.21|522.21|528.81|522.81|527.92|521.92|0
1628529300000|2021-08-09 17:15:00|528.2|522.2|528.47|522.47|528.52|522.52|527.75|521.75|0
1628529600000|2021-08-09 17:20:00|528.44|522.44|528.23|522.23|528.58|522.58|528.06|522.06|0
1628529900000|2021-08-09 17:25:00|528.26|522.26|527.93|521.93|528.26|522.26|527.88|521.88|0
1628530200000|2021-08-09 17:30:00|528|522|527.71|521.71|528.12|522.12|527.7|521.7|0
1628530500000|2021-08-09 17:35:00|527.81|521.81|528.32|522.32|528.38|522.38|527.8|521.8|0
1628530800000|2021-08-09 17:40:00|528.31|522.31|528.38|522.38|528.47|522.47|528.07|522.07|0
1628531100000|2021-08-09 17:45:00|528.33|522.33|528.05|522.05|528.38|522.38|528.05|522.05|0
1628531400000|2021-08-09 17:50:00|528.06|522.06|528.75|522.75|528.75|522.75|528.04|522.04|0
1628531700000|2021-08-09 17:55:00|528.76|522.76|528.66|522.66|528.9|522.9|528.62|522.62|0
1628532000000|2021-08-09 18:00:00|528.65|522.65|528.92|522.92|529.03|523.03|528.61|522.61|0
1628532300000|2021-08-09 18:05:00|529|523|529.17|523.17|529.23|523.23|528.63|522.63|0
1628532600000|2021-08-09 18:10:00|529.15|523.15|530.2|524.2|530.42|524.42|529.15|523.15|0
1628532900000|2021-08-09 18:15:00|530.19|524.19|531.01|525.01|531.01|525.01|530.19|524.19|0
1628533200000|2021-08-09 18:20:00|531.02|525.02|530.84|524.84|531.02|525.02|530.63|524.63|0
1628533500000|2021-08-09 18:25:00|530.85|524.85|530.46|524.46|530.85|524.85|530.26|524.26|0
1628533800000|2021-08-09 18:30:00|530.47|524.47|531.28|525.28|531.28|525.28|530.46|524.46|0
1628534100000|2021-08-09 18:35:00|531.25|525.25|531.8|525.8|531.84|525.84|531.25|525.25|0
1628534400000|2021-08-09 18:40:00|531.89|525.89|531.58|525.58|532.18|526.18|531.58|525.58|0
1628534700000|2021-08-09 18:45:00|531.57|525.57|531.28|525.28|531.69|525.69|531.14|525.14|0
1628535000000|2021-08-09 18:50:00|531.27|525.27|531.14|525.14|531.54|525.54|531.03|525.03|0
1628535300000|2021-08-09 18:55:00|531.13|525.13|531.46|525.46|531.59|525.59|530.95|524.95|0
1628535600000|2021-08-09 19:00:00|531.52|525.52|531.83|525.83|532.11|526.11|531.52|525.52|0
1628535900000|2021-08-09 19:05:00|531.82|525.82|532.03|526.03|532.04|526.04|531.73|525.73|0
1628536200000|2021-08-09 19:10:00|532.02|526.02|531.47|525.47|532.13|526.13|531.35|525.35|0
1628536500000|2021-08-09 19:15:00|531.48|525.48|531.15|525.15|531.78|525.78|531.09|525.09|0
1628536800000|2021-08-09 19:20:00|531.17|525.17|530.9|524.9|531.23|525.23|530.89|524.89|0
1628537100000|2021-08-09 19:25:00|530.89|524.89|530.66|524.66|530.91|524.91|530.66|524.66|0
1628537400000|2021-08-09 19:30:00|530.57|524.57|531.04|525.04|531.3|525.3|530.57|524.57|0
1628537700000|2021-08-09 19:35:00|531.03|525.03|531.47|525.47|531.47|525.47|531.03|525.03|0
1628538000000|2021-08-09 19:40:00|531.5|525.5|531.43|525.43|531.52|525.52|531.24|525.24|0
1628538300000|2021-08-09 19:45:00|531.29|525.29|531.55|525.55|531.55|525.55|531.08|525.08|0
1628538600000|2021-08-09 19:50:00|531.5|525.5|531.79|525.79|531.86|525.86|531.24|525.24|0
1628538900000|2021-08-09 19:55:00|531.81|525.81|532|526|532.02|526.02|531.49|525.49|0
1628602200000|2021-08-10 13:30:00|533.69|527.69|534.05|528.05|534.57|528.57|533.58|527.58|0
1628602500000|2021-08-10 13:35:00|534.07|528.07|536.51|530.51|536.89|530.89|534.07|528.07|0
1628602800000|2021-08-10 13:40:00|537.16|531.16|537.18|531.18|537.32|531.32|536.74|530.74|0
1628603100000|2021-08-10 13:45:00|537.27|531.27|534.49|528.49|537.63|531.63|534.23|528.23|0
1628603400000|2021-08-10 13:50:00|534.51|528.51|535.28|529.28|536.1|530.1|533.12|527.12|0
1628603700000|2021-08-10 13:55:00|535.48|529.48|537.05|531.05|537.31|531.31|535.39|529.39|0
1628604000000|2021-08-10 14:00:00|536.78|530.78|536.04|530.04|536.78|530.78|535.82|529.82|0
1628604300000|2021-08-10 14:05:00|535.94|529.94|535.93|529.93|536.54|530.54|534.79|528.79|0
1628604600000|2021-08-10 14:10:00|535.92|529.92|535.94|529.94|536.74|530.74|535.56|529.56|0
1628604900000|2021-08-10 14:15:00|535.95|529.95|537.01|531.01|537.5|531.5|535.79|529.79|0
1628605200000|2021-08-10 14:20:00|536.99|530.99|536.42|530.42|537.46|531.46|535.71|529.71|0
1628605500000|2021-08-10 14:25:00|536.45|530.45|534.99|528.99|536.57|530.57|534.92|528.92|0
1628605800000|2021-08-10 14:30:00|534.98|528.98|533.52|527.52|535.09|529.09|533.15|527.15|0
1628606100000|2021-08-10 14:35:00|533.47|527.47|533.84|527.84|534.23|528.23|533.47|527.47|0
1628606400000|2021-08-10 14:40:00|533.85|527.85|532.5|526.5|533.94|527.94|532.17|526.17|0
1628606700000|2021-08-10 14:45:00|532.49|526.49|532.76|526.76|532.78|526.78|532.16|526.16|0
1628607000000|2021-08-10 14:50:00|532.82|526.82|532.28|526.28|533.18|527.18|532.12|526.12|0
1628607300000|2021-08-10 14:55:00|532.29|526.29|532.16|526.16|532.66|526.66|532.05|526.05|0
1628607600000|2021-08-10 15:00:00|532.15|526.15|531.17|525.17|532.18|526.18|531|525|0
1628607900000|2021-08-10 15:05:00|531.19|525.19|530.64|524.64|531.19|525.19|530.61|524.61|0
1628608200000|2021-08-10 15:10:00|530.63|524.63|530.44|524.44|530.71|524.71|530.26|524.26|0
1628608500000|2021-08-10 15:15:00|530.45|524.45|530.82|524.82|530.94|524.94|530.42|524.42|0
1628608800000|2021-08-10 15:20:00|530.81|524.81|530.98|524.98|531.19|525.19|530.6|524.6|0
1628609100000|2021-08-10 15:25:00|530.99|524.99|530.94|524.94|531.23|525.23|530.6|524.6|0
1628609400000|2021-08-10 15:30:00|530.95|524.95|530.61|524.61|530.96|524.96|530.32|524.32|0
1628609700000|2021-08-10 15:35:00|530.62|524.62|530.44|524.44|530.77|524.77|530.42|524.42|0
1628610000000|2021-08-10 15:40:00|530.42|524.42|530.47|524.47|530.6|524.6|530.26|524.26|0
1628610300000|2021-08-10 15:45:00|530.48|524.48|530.26|524.26|530.48|524.48|530.05|524.05|0
1628610600000|2021-08-10 15:50:00|530.27|524.27|529.16|523.16|530.3|524.3|529.16|523.16|0
1628610900000|2021-08-10 15:55:00|529.17|523.17|529.58|523.58|529.58|523.58|529.16|523.16|0
1628611200000|2021-08-10 16:00:00|529.57|523.57|530.51|524.51|530.51|524.51|529.44|523.44|0
1628611500000|2021-08-10 16:05:00|530.5|524.5|530.69|524.69|530.75|524.75|530.43|524.43|0
1628611800000|2021-08-10 16:10:00|530.66|524.66|530.97|524.97|531.11|525.11|530.6|524.6|0
1628612100000|2021-08-10 16:15:00|530.94|524.94|531.01|525.01|531.04|525.04|530.78|524.78|0
1628612400000|2021-08-10 16:20:00|531.02|525.02|530.96|524.96|531.02|525.02|530.43|524.43|0
1628612700000|2021-08-10 16:25:00|530.93|524.93|531.27|525.27|531.8|525.8|530.76|524.76|0
1628613000000|2021-08-10 16:30:00|531.28|525.28|531.22|525.22|531.36|525.36|531.11|525.11|0
1628613300000|2021-08-10 16:35:00|531.19|525.19|532.14|526.14|532.23|526.23|531|525|0
1628613600000|2021-08-10 16:40:00|532.09|526.09|531.83|525.83|532.12|526.12|531.63|525.63|0
1628613900000|2021-08-10 16:45:00|531.84|525.84|531.41|525.41|532|526|531.41|525.41|0
1628614200000|2021-08-10 16:50:00|531.4|525.4|531.27|525.27|531.44|525.44|531|525|0
1628614500000|2021-08-10 16:55:00|531.3|525.3|531.16|525.16|531.4|525.4|531|525|0
1628614800000|2021-08-10 17:00:00|531.14|525.14|531.24|525.24|531.36|525.36|531.13|525.13|0
1628615100000|2021-08-10 17:05:00|531.23|525.23|531.36|525.36|531.39|525.39|531.14|525.14|0
1628615400000|2021-08-10 17:10:00|531.35|525.35|532.17|526.17|532.17|526.17|531.33|525.33|0
1628615700000|2021-08-10 17:15:00|532.18|526.18|532.95|526.95|532.95|526.95|531.86|525.86|0
1628616000000|2021-08-10 17:20:00|533|527|533.51|527.51|533.53|527.53|532.86|526.86|0
1628616300000|2021-08-10 17:25:00|533.52|527.52|534.23|528.23|534.23|528.23|533.43|527.43|0
1628616600000|2021-08-10 17:30:00|534.24|528.24|533.63|527.63|534.87|528.87|533.63|527.63|0
1628616900000|2021-08-10 17:35:00|533.59|527.59|532.45|526.45|533.59|527.59|532.35|526.35|0
1628617200000|2021-08-10 17:40:00|532.46|526.46|533.09|527.09|533.09|527.09|532.44|526.44|0
1628617500000|2021-08-10 17:45:00|533.07|527.07|533.89|527.89|534.09|528.09|533.05|527.05|0
1628617800000|2021-08-10 17:50:00|533.88|527.88|533.49|527.49|533.89|527.89|533.44|527.44|0
1628618100000|2021-08-10 17:55:00|533.48|527.48|533.72|527.72|533.73|527.73|532.94|526.94|0
1628618400000|2021-08-10 18:00:00|533.76|527.76|533.82|527.82|534.05|528.05|533.65|527.65|0
1628618700000|2021-08-10 18:05:00|533.83|527.83|533.24|527.24|533.99|527.99|533.19|527.19|0
1628619000000|2021-08-10 18:10:00|533.23|527.23|533.35|527.35|533.47|527.47|533.1|527.1|0
1628619300000|2021-08-10 18:15:00|533.4|527.4|533.02|527.02|533.4|527.4|533|527|0
1628619600000|2021-08-10 18:20:00|533|527|533.11|527.11|533.14|527.14|532.54|526.54|0
1628619900000|2021-08-10 18:25:00|532.96|526.96|532.76|526.76|533.09|527.09|532.66|526.66|0
1628620200000|2021-08-10 18:30:00|532.82|526.82|532.83|526.83|533.02|527.02|532.76|526.76|0
1628620500000|2021-08-10 18:35:00|532.82|526.82|533.35|527.35|533.43|527.43|532.82|526.82|0
1628620800000|2021-08-10 18:40:00|533.38|527.38|533.22|527.22|533.51|527.51|533|527|0
1628621100000|2021-08-10 18:45:00|533.16|527.16|533.1|527.1|533.3|527.3|532.99|526.99|0
1628621400000|2021-08-10 18:50:00|533.02|527.02|533.3|527.3|533.3|527.3|532.84|526.84|0
1628621700000|2021-08-10 18:55:00|533.32|527.32|533.45|527.45|533.48|527.48|533.29|527.29|0
1628622000000|2021-08-10 19:00:00|533.46|527.46|533.39|527.39|533.5|527.5|533.08|527.08|0
1628622300000|2021-08-10 19:05:00|533.4|527.4|533.14|527.14|533.66|527.66|533.03|527.03|0
1628622600000|2021-08-10 19:10:00|533.29|527.29|533.51|527.51|533.55|527.55|533.19|527.19|0
1628622900000|2021-08-10 19:15:00|533.48|527.48|533.41|527.41|533.6|527.6|533.06|527.06|0
1628623200000|2021-08-10 19:20:00|533.43|527.43|533.54|527.54|533.77|527.77|533.36|527.36|0
1628623500000|2021-08-10 19:25:00|533.52|527.52|533.49|527.49|534.18|528.18|533.49|527.49|0
1628623800000|2021-08-10 19:30:00|533.51|527.51|533.74|527.74|533.8|527.8|533.47|527.47|0
1628624100000|2021-08-10 19:35:00|533.75|527.75|534.21|528.21|534.53|528.53|533.75|527.75|0
1628624400000|2021-08-10 19:40:00|534.27|528.27|534.27|528.27|534.37|528.37|533.91|527.91|0
1628624700000|2021-08-10 19:45:00|534.26|528.26|533.98|527.98|534.28|528.28|533.93|527.93|0
1628625000000|2021-08-10 19:50:00|533.96|527.96|534.06|528.06|534.3|528.3|533.91|527.91|0
1628625300000|2021-08-10 19:55:00|534.09|528.09|534.62|528.62|534.96|528.96|533.88|527.88|0
1628688600000|2021-08-11 13:30:00|532.41|526.41|531.8|525.8|533.03|527.03|531.8|525.8|0
1628688900000|2021-08-11 13:35:00|531.79|525.79|531.75|525.75|531.96|525.96|530.51|524.51|0
1628689200000|2021-08-11 13:40:00|531.7|525.7|530.9|524.9|532.39|526.39|530.89|524.89|0
1628689500000|2021-08-11 13:45:00|530.89|524.89|530.46|524.46|531.6|525.6|530.46|524.46|0
1628689800000|2021-08-11 13:50:00|530.45|524.45|529.01|523.01|530.82|524.82|528.92|522.92|0
1628690100000|2021-08-11 13:55:00|529.03|523.03|529.11|523.11|529.54|523.54|528.49|522.49|0
1628690400000|2021-08-11 14:00:00|529.09|523.09|529.42|523.42|529.51|523.51|528.28|522.28|0
1628690700000|2021-08-11 14:05:00|529.44|523.44|528.58|522.58|529.71|523.71|528.55|522.55|0
1628691000000|2021-08-11 14:10:00|528.49|522.49|527.22|521.22|528.52|522.52|527.14|521.14|0
1628691300000|2021-08-11 14:15:00|527.19|521.19|526.07|520.07|527.45|521.45|525.91|519.91|0
1628691600000|2021-08-11 14:20:00|526.03|520.03|527.01|521.01|527.02|521.02|526.01|520.01|0
1628691900000|2021-08-11 14:25:00|527.07|521.07|528|522|528.48|522.48|527.07|521.07|0
1628692200000|2021-08-11 14:30:00|527.9|521.9|527.29|521.29|528.32|522.32|527.29|521.29|0
1628692500000|2021-08-11 14:35:00|527.28|521.28|527.87|521.87|528.2|522.2|527.22|521.22|0
1628692800000|2021-08-11 14:40:00|527.89|521.89|528.51|522.51|528.51|522.51|527.71|521.71|0
1628693100000|2021-08-11 14:45:00|528.5|522.5|528.88|522.88|529.14|523.14|528.02|522.02|0
1628693400000|2021-08-11 14:50:00|528.97|522.97|528.39|522.39|529.05|523.05|527.99|521.99|0
1628693700000|2021-08-11 14:55:00|528.42|522.42|527.43|521.43|528.42|522.42|527.31|521.31|0
1628694000000|2021-08-11 15:00:00|527.42|521.42|526.88|520.88|527.59|521.59|526.6|520.6|0
1628694300000|2021-08-11 15:05:00|526.89|520.89|525.94|519.94|526.89|520.89|525.93|519.93|0
1628694600000|2021-08-11 15:10:00|525.97|519.97|525.84|519.84|526.28|520.28|525.65|519.65|0
1628694900000|2021-08-11 15:15:00|525.82|519.82|524.66|518.66|525.82|519.82|524.66|518.66|0
1628695200000|2021-08-11 15:20:00|524.68|518.68|526.25|520.25|526.29|520.29|524.62|518.62|0
1628695500000|2021-08-11 15:25:00|526.31|520.31|525.84|519.84|526.32|520.32|525.59|519.59|0
1628695800000|2021-08-11 15:30:00|525.82|519.82|525.37|519.37|525.86|519.86|525.37|519.37|0
1628696100000|2021-08-11 15:35:00|525.35|519.35|524.94|518.94|525.92|519.92|524.94|518.94|0
1628696400000|2021-08-11 15:40:00|525.03|519.03|524.45|518.45|525.24|519.24|524.42|518.42|0
1628696700000|2021-08-11 15:45:00|524.46|518.46|523.94|517.94|524.81|518.81|523.94|517.94|0
1628697000000|2021-08-11 15:50:00|523.98|517.98|522.78|516.78|524.41|518.41|522.78|516.78|0
1628697300000|2021-08-11 15:55:00|522.79|516.79|523.45|517.45|523.57|517.57|522.74|516.74|0
1628697600000|2021-08-11 16:00:00|523.46|517.46|523.27|517.27|523.55|517.55|522.78|516.78|0
1628697900000|2021-08-11 16:05:00|523.28|517.28|523.41|517.41|523.66|517.66|523.24|517.24|0
1628698200000|2021-08-11 16:10:00|523.36|517.36|523.6|517.6|523.65|517.65|523.14|517.14|0
1628698500000|2021-08-11 16:15:00|523.59|517.59|524.02|518.02|524.22|518.22|523.48|517.48|0
1628698800000|2021-08-11 16:20:00|523.99|517.99|524.09|518.09|524.09|518.09|523.76|517.76|0
1628699100000|2021-08-11 16:25:00|524.08|518.08|524.33|518.33|524.35|518.35|523.82|517.82|0
1628699400000|2021-08-11 16:30:00|524.31|518.31|524.76|518.76|524.86|518.86|524.29|518.29|0
1628699700000|2021-08-11 16:35:00|524.73|518.73|524.71|518.71|525.11|519.11|524.57|518.57|0
1628700000000|2021-08-11 16:40:00|524.73|518.73|524.83|518.83|525.04|519.04|524.6|518.6|0
1628700300000|2021-08-11 16:45:00|524.8|518.8|524.85|518.85|524.89|518.89|524.56|518.56|0
1628700600000|2021-08-11 16:50:00|525.11|519.11|524.97|518.97|525.19|519.19|524.71|518.71|0
1628700900000|2021-08-11 16:55:00|525.08|519.08|525.48|519.48|525.68|519.68|525.06|519.06|0
1628701200000|2021-08-11 17:00:00|525.49|519.49|525.99|519.99|526.24|520.24|525.49|519.49|0
1628701500000|2021-08-11 17:05:00|525.98|519.98|526.31|520.31|526.39|520.39|525.98|519.98|0
1628701800000|2021-08-11 17:10:00|526.3|520.3|525.92|519.92|526.53|520.53|525.84|519.84|0
1628702100000|2021-08-11 17:15:00|525.9|519.9|526.6|520.6|526.66|520.66|525.69|519.69|0
1628702400000|2021-08-11 17:20:00|526.61|520.61|526.49|520.49|526.72|520.72|526.46|520.46|0
1628702700000|2021-08-11 17:25:00|526.5|520.5|526.25|520.25|526.68|520.68|526.24|520.24|0
1628703000000|2021-08-11 17:30:00|526.28|520.28|526.17|520.17|526.71|520.71|526.17|520.17|0
1628703300000|2021-08-11 17:35:00|526.19|520.19|526.04|520.04|526.23|520.23|525.83|519.83|0
1628703600000|2021-08-11 17:40:00|526.03|520.03|525.59|519.59|526.12|520.12|525.49|519.49|0
1628703900000|2021-08-11 17:45:00|525.58|519.58|525.2|519.2|525.69|519.69|525.2|519.2|0
1628704200000|2021-08-11 17:50:00|525.19|519.19|524.95|518.95|525.22|519.22|524.87|518.87|0
1628704500000|2021-08-11 17:55:00|524.94|518.94|524.97|518.97|525.06|519.06|524.75|518.75|0
1628704800000|2021-08-11 18:00:00|524.86|518.86|524.95|518.95|524.95|518.95|524.55|518.55|0
1628705100000|2021-08-11 18:05:00|524.99|518.99|525.15|519.15|525.23|519.23|524.99|518.99|0
1628705400000|2021-08-11 18:10:00|525.18|519.18|524.95|518.95|525.18|519.18|524.94|518.94|0
1628705700000|2021-08-11 18:15:00|525|519|524.58|518.58|525|519|524.58|518.58|0
1628706000000|2021-08-11 18:20:00|524.6|518.6|524.21|518.21|524.61|518.61|524.21|518.21|0
1628706300000|2021-08-11 18:25:00|524.2|518.2|523.92|517.92|524.2|518.2|523.89|517.89|0
1628706600000|2021-08-11 18:30:00|523.91|517.91|524|518|524.09|518.09|523.79|517.79|0
1628706900000|2021-08-11 18:35:00|524.02|518.02|524.11|518.11|524.17|518.17|523.89|517.89|0
1628707200000|2021-08-11 18:40:00|524.12|518.12|524.31|518.31|524.36|518.36|524.05|518.05|0
1628707500000|2021-08-11 18:45:00|524.3|518.3|524.18|518.18|524.38|518.38|524.07|518.07|0
1628707800000|2021-08-11 18:50:00|524.19|518.19|524.22|518.22|524.32|518.32|524.11|518.11|0
1628708100000|2021-08-11 18:55:00|524.2|518.2|524.42|518.42|524.61|518.61|524.2|518.2|0
1628708400000|2021-08-11 19:00:00|524.37|518.37|523.86|517.86|524.46|518.46|523.84|517.84|0
1628708700000|2021-08-11 19:05:00|523.8|517.8|524.01|518.01|524.01|518.01|523.62|517.62|0
1628709000000|2021-08-11 19:10:00|524|518|522.89|516.89|524.01|518.01|522.86|516.86|0
1628709300000|2021-08-11 19:15:00|522.93|516.93|523.24|517.24|523.25|517.25|522.92|516.92|0
1628709600000|2021-08-11 19:20:00|523.25|517.25|522.78|516.78|523.34|517.34|522.6|516.6|0
1628709900000|2021-08-11 19:25:00|522.8|516.8|522.93|516.93|522.96|516.96|522.71|516.71|0
1628710200000|2021-08-11 19:30:00|522.92|516.92|522.93|516.93|523.04|517.04|522.89|516.89|0
1628710500000|2021-08-11 19:35:00|522.92|516.92|522.53|516.53|523.03|517.03|522.53|516.53|0
1628710800000|2021-08-11 19:40:00|522.51|516.51|522.43|516.43|522.57|516.57|522.22|516.22|0
1628711100000|2021-08-11 19:45:00|522.46|516.46|522.34|516.34|522.56|516.56|522.34|516.34|0
1628711400000|2021-08-11 19:50:00|522.35|516.35|522.54|516.54|522.82|516.82|522.34|516.34|0
1628711700000|2021-08-11 19:55:00|522.43|516.43|521.75|515.75|522.54|516.54|520.92|514.92|0
1628775000000|2021-08-12 13:30:00|524.13|518.13|525.86|519.86|525.87|519.87|523.98|517.98|0
1628775300000|2021-08-12 13:35:00|525.85|519.85|524.08|518.08|525.92|519.92|523.55|517.55|0
1628775600000|2021-08-12 13:40:00|524.01|518.01|523.3|517.3|524.56|518.56|523.15|517.15|0
1628775900000|2021-08-12 13:45:00|523.27|517.27|522.13|516.13|523.48|517.48|522.1|516.1|0
1628776200000|2021-08-12 13:50:00|522.12|516.12|521.04|515.04|522.26|516.26|521.03|515.03|0
1628776500000|2021-08-12 13:55:00|521.06|515.06|521.48|515.48|521.7|515.7|520.91|514.91|0
1628776800000|2021-08-12 14:00:00|521.51|515.51|520.15|514.15|521.53|515.53|519.84|513.84|0
1628777100000|2021-08-12 14:05:00|520.16|514.16|519.63|513.63|520.16|514.16|518.73|512.73|0
1628777400000|2021-08-12 14:10:00|519.62|513.62|518.83|512.83|520|514|518.83|512.83|0
1628777700000|2021-08-12 14:15:00|518.81|512.81|518.42|512.42|519.29|513.29|518.01|512.01|0
1628778000000|2021-08-12 14:20:00|518.41|512.41|519.76|513.76|520.1|514.1|518.41|512.41|0
1628778300000|2021-08-12 14:25:00|519.75|513.75|519.71|513.71|519.77|513.77|519.09|513.09|0
1628778600000|2021-08-12 14:30:00|519.77|513.77|519.15|513.15|520.21|514.21|519.15|513.15|0
1628778900000|2021-08-12 14:35:00|519.14|513.14|519.12|513.12|519.38|513.38|518.56|512.56|0
1628779200000|2021-08-12 14:40:00|519.14|513.14|519.62|513.62|519.63|513.63|518.94|512.94|0
1628779500000|2021-08-12 14:45:00|519.67|513.67|519.83|513.83|520.08|514.08|519.22|513.22|0
1628779800000|2021-08-12 14:50:00|519.8|513.8|518.66|512.66|519.87|513.87|518.64|512.64|0
1628780100000|2021-08-12 14:55:00|518.65|512.65|519.75|513.75|519.75|513.75|518.59|512.59|0
1628780400000|2021-08-12 15:00:00|519.74|513.74|519.51|513.51|519.9|513.9|519.25|513.25|0
1628780700000|2021-08-12 15:05:00|519.5|513.5|519.29|513.29|519.61|513.61|519.1|513.1|0
1628781000000|2021-08-12 15:10:00|519.3|513.3|519.99|513.99|520.17|514.17|519.06|513.06|0
1628781300000|2021-08-12 15:15:00|519.95|513.95|520.06|514.06|520.17|514.17|519.62|513.62|0
1628781600000|2021-08-12 15:20:00|520.05|514.05|520.36|514.36|520.4|514.4|519.89|513.89|0
1628781900000|2021-08-12 15:25:00|520.39|514.39|520.75|514.75|521.11|515.11|520.28|514.28|0
1628782200000|2021-08-12 15:30:00|520.76|514.76|520.35|514.35|520.79|514.79|520.29|514.29|0
1628782500000|2021-08-12 15:35:00|520.34|514.34|520|514|520.35|514.35|519.97|513.97|0
1628782800000|2021-08-12 15:40:00|519.97|513.97|520.03|514.03|520.31|514.31|519.67|513.67|0
1628783100000|2021-08-12 15:45:00|520.01|514.01|519.91|513.91|520.01|514.01|519.8|513.8|0
1628783400000|2021-08-12 15:50:00|519.97|513.97|519.67|513.67|520.14|514.14|519.67|513.67|0
1628783700000|2021-08-12 15:55:00|519.72|513.72|520.53|514.53|520.69|514.69|519.71|513.71|0
1628784000000|2021-08-12 16:00:00|520.54|514.54|520.3|514.3|520.67|514.67|520.28|514.28|0
1628784300000|2021-08-12 16:05:00|520.25|514.25|520.12|514.12|520.25|514.25|520.06|514.06|0
1628784600000|2021-08-12 16:10:00|520.15|514.15|520.45|514.45|520.51|514.51|520.15|514.15|0
1628784900000|2021-08-12 16:15:00|520.43|514.43|519.96|513.96|520.46|514.46|519.89|513.89|0
1628785200000|2021-08-12 16:20:00|519.97|513.97|520.23|514.23|520.47|514.47|519.97|513.97|0
1628785500000|2021-08-12 16:25:00|520.24|514.24|520.2|514.2|520.41|514.41|520.11|514.11|0
1628785800000|2021-08-12 16:30:00|520.21|514.21|520.22|514.22|520.34|514.34|520|514|0
1628786100000|2021-08-12 16:35:00|520.23|514.23|520.59|514.59|520.6|514.6|520.21|514.21|0
1628786400000|2021-08-12 16:40:00|520.56|514.56|520.67|514.67|520.67|514.67|520.42|514.42|0
1628786700000|2021-08-12 16:45:00|520.69|514.69|520.65|514.65|520.92|514.92|520.41|514.41|0
1628787000000|2021-08-12 16:50:00|520.67|514.67|520.27|514.27|520.7|514.7|520.27|514.27|0
1628787300000|2021-08-12 16:55:00|520.26|514.26|519.81|513.81|520.44|514.44|519.77|513.77|0
1628787600000|2021-08-12 17:00:00|519.8|513.8|519.73|513.73|519.8|513.8|519.57|513.57|0
1628787900000|2021-08-12 17:05:00|519.72|513.72|519.88|513.88|519.96|513.96|519.64|513.64|0
1628788200000|2021-08-12 17:10:00|519.89|513.89|519.62|513.62|519.92|513.92|519.62|513.62|0
1628788500000|2021-08-12 17:15:00|519.61|513.61|519.41|513.41|519.62|513.62|519.28|513.28|0
1628788800000|2021-08-12 17:20:00|519.44|513.44|519.19|513.19|519.59|513.59|518.93|512.93|0
1628789100000|2021-08-12 17:25:00|519.2|513.2|519.02|513.02|519.36|513.36|519.02|513.02|0
1628789400000|2021-08-12 17:30:00|519.03|513.03|519.29|513.29|519.39|513.39|519.02|513.02|0
1628789700000|2021-08-12 17:35:00|519.27|513.27|519.03|513.03|519.31|513.31|518.99|512.99|0
1628790000000|2021-08-12 17:40:00|519.04|513.04|519.38|513.38|519.58|513.58|519.04|513.04|0
1628790300000|2021-08-12 17:45:00|519.37|513.37|519.22|513.22|519.77|513.77|519.19|513.19|0
1628790600000|2021-08-12 17:50:00|519.23|513.23|519.52|513.52|519.68|513.68|519.12|513.12|0
1628790900000|2021-08-12 17:55:00|519.51|513.51|519.49|513.49|519.55|513.55|519.37|513.37|0
1628791200000|2021-08-12 18:00:00|519.48|513.48|519.6|513.6|519.62|513.62|519.14|513.14|0
1628791500000|2021-08-12 18:05:00|519.57|513.57|519.54|513.54|519.6|513.6|519.36|513.36|0
1628791800000|2021-08-12 18:10:00|519.55|513.55|519.47|513.47|519.59|513.59|519.34|513.34|0
1628792100000|2021-08-12 18:15:00|519.57|513.57|519.4|513.4|519.58|513.58|519.37|513.37|0
1628792400000|2021-08-12 18:20:00|519.39|513.39|519.77|513.77|519.79|513.79|519.38|513.38|0
1628792700000|2021-08-12 18:25:00|519.79|513.79|519.36|513.36|519.85|513.85|519.23|513.23|0
1628793000000|2021-08-12 18:30:00|519.37|513.37|519.34|513.34|519.53|513.53|519.12|513.12|0
1628793300000|2021-08-12 18:35:00|519.35|513.35|519.07|513.07|519.39|513.39|518.99|512.99|0
1628793600000|2021-08-12 18:40:00|519.09|513.09|519.59|513.59|519.61|513.61|519.03|513.03|0
1628793900000|2021-08-12 18:45:00|519.6|513.6|519.41|513.41|519.73|513.73|519.39|513.39|0
1628794200000|2021-08-12 18:50:00|519.42|513.42|520.08|514.08|520.08|514.08|519.38|513.38|0
1628794500000|2021-08-12 18:55:00|520.05|514.05|519.58|513.58|520.15|514.15|519.58|513.58|0
1628794800000|2021-08-12 19:00:00|519.66|513.66|519.74|513.74|520.08|514.08|519.66|513.66|0
1628795100000|2021-08-12 19:05:00|519.75|513.75|520.24|514.24|520.24|514.24|519.55|513.55|0
1628795400000|2021-08-12 19:10:00|520.25|514.25|520.09|514.09|520.26|514.26|519.96|513.96|0
1628795700000|2021-08-12 19:15:00|520.1|514.1|520.04|514.04|520.31|514.31|519.87|513.87|0
1628796000000|2021-08-12 19:20:00|520.05|514.05|520.21|514.21|520.28|514.28|520.01|514.01|0
1628796300000|2021-08-12 19:25:00|520.23|514.23|519.65|513.65|520.23|514.23|519.65|513.65|0
1628796600000|2021-08-12 19:30:00|519.62|513.62|519.54|513.54|519.71|513.71|519.26|513.26|0
1628796900000|2021-08-12 19:35:00|519.55|513.55|519.42|513.42|519.66|513.66|519.37|513.37|0
1628797200000|2021-08-12 19:40:00|519.39|513.39|519.02|513.02|519.49|513.49|518.88|512.88|0
1628797500000|2021-08-12 19:45:00|519.01|513.01|519.3|513.3|519.46|513.46|518.91|512.91|0
1628797800000|2021-08-12 19:50:00|519.32|513.32|519.59|513.59|519.61|513.61|519.32|513.32|0
1628798100000|2021-08-12 19:55:00|519.5|513.5|519.48|513.48|519.84|513.84|519.01|513.01|0
1628861400000|2021-08-13 13:30:00|518.73|512.73|518.43|512.43|519.06|513.06|518.36|512.36|0
1628861700000|2021-08-13 13:35:00|518.4|512.4|518.37|512.37|519.22|513.22|518.15|512.15|0
1628862000000|2021-08-13 13:40:00|518.4|512.4|516.77|510.77|518.42|512.42|516.24|510.24|0
1628862300000|2021-08-13 13:45:00|516.8|510.8|515.69|509.69|516.86|510.86|515.51|509.51|0
1628862600000|2021-08-13 13:50:00|515.68|509.68|513.98|507.98|515.75|509.75|513.87|507.87|0
1628862900000|2021-08-13 13:55:00|513.89|507.89|512.95|506.95|514.31|508.31|512.81|506.81|0
1628863200000|2021-08-13 14:00:00|513.01|507.01|512.06|506.06|513.27|507.27|511.51|505.51|0
1628863500000|2021-08-13 14:05:00|512.07|506.07|513.71|507.71|513.85|507.85|511.91|505.91|0
1628863800000|2021-08-13 14:10:00|513.72|507.72|513.92|507.92|514.31|508.31|513.56|507.56|0
1628864100000|2021-08-13 14:15:00|513.86|507.86|513.53|507.53|514.29|508.29|513.53|507.53|0
1628864400000|2021-08-13 14:20:00|513.54|507.54|513.65|507.65|514.3|508.3|513.39|507.39|0
1628864700000|2021-08-13 14:25:00|513.63|507.63|512.92|506.92|513.67|507.67|512.63|506.63|0
1628865000000|2021-08-13 14:30:00|512.91|506.91|512.82|506.82|513.13|507.13|512.4|506.4|0
1628865300000|2021-08-13 14:35:00|512.83|506.83|513.34|507.34|513.4|507.4|512.58|506.58|0
1628865600000|2021-08-13 14:40:00|513.24|507.24|512.66|506.66|513.25|507.25|512.32|506.32|0
1628865900000|2021-08-13 14:45:00|512.65|506.65|512.96|506.96|513.17|507.17|512.43|506.43|0
1628866200000|2021-08-13 14:50:00|513|507|513.77|507.77|513.84|507.84|513|507|0
1628866500000|2021-08-13 14:55:00|513.76|507.76|513.96|507.96|514.14|508.14|513.69|507.69|0
1628866800000|2021-08-13 15:00:00|513.95|507.95|514.45|508.45|514.45|508.45|513.65|507.65|0
1628867100000|2021-08-13 15:05:00|514.44|508.44|513.58|507.58|514.61|508.61|513.58|507.58|0
1628867400000|2021-08-13 15:10:00|513.52|507.52|513.62|507.62|513.92|507.92|513.49|507.49|0
1628867700000|2021-08-13 15:15:00|513.64|507.64|513.54|507.54|513.8|507.8|513.34|507.34|0
1628868000000|2021-08-13 15:20:00|513.56|507.56|513.32|507.32|513.57|507.57|513.01|507.01|0
1628868300000|2021-08-13 15:25:00|513.29|507.29|513.34|507.34|513.55|507.55|513.23|507.23|0
1628868600000|2021-08-13 15:30:00|513.37|507.37|513.65|507.65|513.71|507.71|513.2|507.2|0
1628868900000|2021-08-13 15:35:00|513.62|507.62|513.2|507.2|513.65|507.65|513.19|507.19|0
1628869200000|2021-08-13 15:40:00|513.22|507.22|512.77|506.77|513.36|507.36|512.75|506.75|0
1628869500000|2021-08-13 15:45:00|512.79|506.79|513.28|507.28|513.34|507.34|512.79|506.79|0
1628869800000|2021-08-13 15:50:00|513.29|507.29|513.06|507.06|513.34|507.34|512.95|506.95|0
1628870100000|2021-08-13 15:55:00|513.09|507.09|513.4|507.4|513.62|507.62|513.08|507.08|0
1628870400000|2021-08-13 16:00:00|513.41|507.41|513.72|507.72|513.74|507.74|513.34|507.34|0
1628870700000|2021-08-13 16:05:00|513.71|507.71|513.86|507.86|514.14|508.14|513.71|507.71|0
1628871000000|2021-08-13 16:10:00|513.85|507.85|514.1|508.1|514.19|508.19|513.78|507.78|0
1628871300000|2021-08-13 16:15:00|514.09|508.09|514.25|508.25|514.25|508.25|514.04|508.04|0
1628871600000|2021-08-13 16:20:00|513.77|507.77|513.96|507.96|514.05|508.05|513.76|507.76|0
1628871900000|2021-08-13 16:25:00|513.97|507.97|513.63|507.63|514.02|508.02|513.63|507.63|0
1628872200000|2021-08-13 16:30:00|513.61|507.61|512.98|506.98|513.68|507.68|512.82|506.82|0
1628872500000|2021-08-13 16:35:00|513|507|512.9|506.9|513|507|512.71|506.71|0
1628872800000|2021-08-13 16:40:00|512.91|506.91|512.93|506.93|513.22|507.22|512.91|506.91|0
1628873100000|2021-08-13 16:45:00|512.92|506.92|512.6|506.6|513.03|507.03|512.59|506.59|0
1628873400000|2021-08-13 16:50:00|512.59|506.59|512.79|506.79|512.96|506.96|512.56|506.56|0
1628873700000|2021-08-13 16:55:00|512.75|506.75|512.43|506.43|512.75|506.75|512.42|506.42|0
1628874000000|2021-08-13 17:00:00|512.42|506.42|512.82|506.82|512.85|506.85|512.42|506.42|0
1628874300000|2021-08-13 17:05:00|512.71|506.71|511.93|505.93|512.71|506.71|511.85|505.85|0
1628874600000|2021-08-13 17:10:00|511.92|505.92|511.9|505.9|512.03|506.03|511.73|505.73|0
1628874900000|2021-08-13 17:15:00|511.88|505.88|511.47|505.47|511.91|505.91|511.43|505.43|0
1628875200000|2021-08-13 17:20:00|511.48|505.48|511.07|505.07|511.49|505.49|510.89|504.89|0
1628875500000|2021-08-13 17:25:00|511.06|505.06|510.8|504.8|511.07|505.07|510.8|504.8|0
1628875800000|2021-08-13 17:30:00|510.83|504.83|510.93|504.93|511.03|505.03|510.59|504.59|0
1628876100000|2021-08-13 17:35:00|510.94|504.94|510.58|504.58|510.96|504.96|510.58|504.58|0
1628876400000|2021-08-13 17:40:00|510.57|504.57|509.98|503.98|510.57|504.57|509.87|503.87|0
1628876700000|2021-08-13 17:45:00|509.99|503.99|509.76|503.76|509.99|503.99|509.75|503.75|0
1628877000000|2021-08-13 17:50:00|509.75|503.75|509.88|503.88|509.88|503.88|509.56|503.56|0
1628877300000|2021-08-13 17:55:00|509.79|503.79|509.79|503.79|509.94|503.94|509.69|503.69|0
1628877600000|2021-08-13 18:00:00|509.77|503.77|509.57|503.57|509.84|503.84|509.55|503.55|0
1628877900000|2021-08-13 18:05:00|509.56|503.56|509.26|503.26|509.84|503.84|509.19|503.19|0
1628878200000|2021-08-13 18:10:00|509.27|503.27|509.13|503.13|509.27|503.27|509.08|503.08|0
1628878500000|2021-08-13 18:15:00|509.1|503.1|508.87|502.87|509.16|503.16|508.87|502.87|0
1628878800000|2021-08-13 18:20:00|508.84|502.84|509.01|503.01|509.01|503.01|508.78|502.78|0
1628879100000|2021-08-13 18:25:00|509|503|508.16|502.16|509.01|503.01|508.16|502.16|0
1628879400000|2021-08-13 18:30:00|508.14|502.14|507.75|501.75|508.31|502.31|507.56|501.56|0
1628879700000|2021-08-13 18:35:00|507.77|501.77|507.41|501.41|507.79|501.79|507.41|501.41|0
1628880000000|2021-08-13 18:40:00|507.4|501.4|506.62|500.62|507.4|501.4|506.61|500.61|0
1628880300000|2021-08-13 18:45:00|506.61|500.61|506.53|500.53|506.83|500.83|506.4|500.4|0
1628880600000|2021-08-13 18:50:00|506.52|500.52|506.62|500.62|506.62|500.62|506.24|500.24|0
1628880900000|2021-08-13 18:55:00|506.65|500.65|506.72|500.72|506.79|500.79|506.46|500.46|0
1628881200000|2021-08-13 19:00:00|506.71|500.71|507.01|501.01|507.02|501.02|506.57|500.57|0
1628881500000|2021-08-13 19:05:00|507.02|501.02|507.38|501.38|507.4|501.4|506.87|500.87|0
1628881800000|2021-08-13 19:10:00|507.37|501.37|507.26|501.26|507.42|501.42|507.11|501.11|0
1628882100000|2021-08-13 19:15:00|507.28|501.28|508.09|502.09|508.27|502.27|507.28|501.28|0
1628882400000|2021-08-13 19:20:00|508.1|502.1|508.27|502.27|508.33|502.33|507.95|501.95|0
1628882700000|2021-08-13 19:25:00|508.36|502.36|507.93|501.93|508.47|502.47|507.93|501.93|0
1628883000000|2021-08-13 19:30:00|507.84|501.84|507.14|501.14|507.84|501.84|507.08|501.08|0
1628883300000|2021-08-13 19:35:00|506.99|500.99|506.15|500.15|507.23|501.23|505.99|499.99|0
1628883600000|2021-08-13 19:40:00|506.32|500.32|506.68|500.68|507.11|501.11|506.32|500.32|0
1628883900000|2021-08-13 19:45:00|506.67|500.67|507.08|501.08|507.18|501.18|506.63|500.63|0
1628884200000|2021-08-13 19:50:00|507|501|506.78|500.78|507.3|501.3|506.47|500.47|0
1628884500000|2021-08-13 19:55:00|506.81|500.81|508.07|502.07|508.07|502.07|506.81|500.81|0
1629120600000|2021-08-16 13:30:00|501.94|495.94|500.39|494.39|501.94|495.94|500.36|494.36|0
1629120900000|2021-08-16 13:35:00|500.37|494.37|498.56|492.56|500.37|494.37|497.18|491.18|0
1629121200000|2021-08-16 13:40:00|498.42|492.42|496.82|490.82|498.42|492.42|496.07|490.07|0
1629121500000|2021-08-16 13:45:00|496.77|490.77|498.8|492.8|498.82|492.82|496.28|490.28|0
1629121800000|2021-08-16 13:50:00|498.81|492.81|497.67|491.67|498.87|492.87|497.59|491.59|0
1629122100000|2021-08-16 13:55:00|497.43|491.43|494.96|488.96|497.43|491.43|494.84|488.84|0
1629122400000|2021-08-16 14:00:00|494.97|488.97|495.38|489.38|495.5|489.5|494.64|488.64|0
1629122700000|2021-08-16 14:05:00|495.48|489.48|494.52|488.52|495.48|489.48|494.3|488.3|0
1629123000000|2021-08-16 14:10:00|494.51|488.51|494.11|488.11|494.78|488.78|494.11|488.11|0
1629123300000|2021-08-16 14:15:00|494.12|488.12|493.35|487.35|494.39|488.39|493.26|487.26|0
1629123600000|2021-08-16 14:20:00|493.33|487.33|493.85|487.85|493.92|487.92|492.47|486.47|0
1629123900000|2021-08-16 14:25:00|493.87|487.87|492.83|486.83|494.17|488.17|492.7|486.7|0
1629124200000|2021-08-16 14:30:00|492.82|486.82|492.78|486.78|493.12|487.12|492.2|486.2|0
1629124500000|2021-08-16 14:35:00|492.76|486.76|495.04|489.04|495.17|489.17|492.71|486.71|0
1629124800000|2021-08-16 14:40:00|495.05|489.05|495.02|489.02|495.46|489.46|495.02|489.02|0
1629125100000|2021-08-16 14:45:00|495.01|489.01|495.41|489.41|495.62|489.62|494.95|488.95|0
1629125400000|2021-08-16 14:50:00|495.42|489.42|494.58|488.58|495.48|489.48|494.43|488.43|0
1629125700000|2021-08-16 14:55:00|494.55|488.55|494.31|488.31|494.68|488.68|494.14|488.14|0
1629126000000|2021-08-16 15:00:00|494.3|488.3|493.47|487.47|494.38|488.38|493.45|487.45|0
1629126300000|2021-08-16 15:05:00|493.46|487.46|494.13|488.13|494.13|488.13|493.44|487.44|0
1629126600000|2021-08-16 15:10:00|494.16|488.16|495.49|489.49|495.5|489.5|494.13|488.13|0
1629126900000|2021-08-16 15:15:00|495.5|489.5|496.87|490.87|496.9|490.9|495.5|489.5|0
1629127200000|2021-08-16 15:20:00|496.86|490.86|496.86|490.86|497.3|491.3|496.76|490.76|0
1629127500000|2021-08-16 15:25:00|496.85|490.85|496.77|490.77|497.09|491.09|496.77|490.77|0
1629127800000|2021-08-16 15:30:00|496.76|490.76|498.02|492.02|498.02|492.02|496.75|490.75|0
1629128100000|2021-08-16 15:35:00|498.03|492.03|497.9|491.9|498.41|492.41|497.74|491.74|0
1629128400000|2021-08-16 15:40:00|497.91|491.91|498.94|492.94|499.25|493.25|497.91|491.91|0
1629128700000|2021-08-16 15:45:00|498.96|492.96|499.64|493.64|499.64|493.64|498.76|492.76|0
1629129000000|2021-08-16 15:50:00|499.63|493.63|499.95|493.95|500.06|494.06|499.43|493.43|0
1629129300000|2021-08-16 15:55:00|499.96|493.96|499.34|493.34|500.32|494.32|499.24|493.24|0
1629129600000|2021-08-16 16:00:00|499.25|493.25|498.49|492.49|499.28|493.28|498.25|492.25|0
1629129900000|2021-08-16 16:05:00|498.48|492.48|498.03|492.03|498.54|492.54|498.02|492.02|0
1629130200000|2021-08-16 16:10:00|498.02|492.02|497.65|491.65|498.05|492.05|497.62|491.62|0
1629130500000|2021-08-16 16:15:00|497.67|491.67|496.75|490.75|497.68|491.68|496.75|490.75|0
1629130800000|2021-08-16 16:20:00|496.69|490.69|496.7|490.7|496.96|490.96|496.57|490.57|0
1629131100000|2021-08-16 16:25:00|496.66|490.66|496.05|490.05|496.73|490.73|496.02|490.02|0
1629131400000|2021-08-16 16:30:00|496.06|490.06|495.92|489.92|496.24|490.24|495.9|489.9|0
1629131700000|2021-08-16 16:35:00|495.91|489.91|495.64|489.64|495.98|489.98|495.64|489.64|0
1629132000000|2021-08-16 16:40:00|495.65|489.65|496.12|490.12|496.45|490.45|495.63|489.63|0
1629132300000|2021-08-16 16:45:00|496.22|490.22|496.1|490.1|496.39|490.39|496.07|490.07|0
1629132600000|2021-08-16 16:50:00|496.09|490.09|495.45|489.45|496.09|490.09|495.45|489.45|0
1629132900000|2021-08-16 16:55:00|495.47|489.47|492.69|486.69|495.47|489.47|492.39|486.39|0
1629133200000|2021-08-16 17:00:00|492.68|486.68|493|487|493.08|487.08|492.42|486.42|0
1629133500000|2021-08-16 17:05:00|493.02|487.02|493.6|487.6|493.6|487.6|492.96|486.96|0
1629133800000|2021-08-16 17:10:00|493.62|487.62|493.98|487.98|494.64|488.64|493.62|487.62|0
1629134100000|2021-08-16 17:15:00|493.94|487.94|494|488|494.04|488.04|493.53|487.53|0
1629134400000|2021-08-16 17:20:00|493.9|487.9|493.98|487.98|494.1|488.1|493.65|487.65|0
1629134700000|2021-08-16 17:25:00|493.95|487.95|492.86|486.86|493.95|487.95|492.8|486.8|0
1629135000000|2021-08-16 17:30:00|492.85|486.85|493.44|487.44|493.46|487.46|492.81|486.81|0
1629135300000|2021-08-16 17:35:00|493.45|487.45|493.38|487.38|493.47|487.47|492.99|486.99|0
1629135600000|2021-08-16 17:40:00|493.4|487.4|494.79|488.79|494.79|488.79|493.36|487.36|0
1629135900000|2021-08-16 17:45:00|494.84|488.84|494.89|488.89|495.29|489.29|494.72|488.72|0
1629136200000|2021-08-16 17:50:00|494.87|488.87|494.7|488.7|494.94|488.94|494.34|488.34|0
1629136500000|2021-08-16 17:55:00|494.66|488.66|494.92|488.92|494.92|488.92|494.58|488.58|0
1629136800000|2021-08-16 18:00:00|494.91|488.91|494.28|488.28|494.92|488.92|494.24|488.24|0
1629137100000|2021-08-16 18:05:00|494.27|488.27|494.11|488.11|494.28|488.28|493.91|487.91|0
1629137400000|2021-08-16 18:10:00|494.12|488.12|494.11|488.11|494.45|488.45|494.07|488.07|0
1629137700000|2021-08-16 18:15:00|494.09|488.09|493.86|487.86|494.14|488.14|493.76|487.76|0
1629138000000|2021-08-16 18:20:00|493.84|487.84|493.6|487.6|493.84|487.84|493.55|487.55|0
1629138300000|2021-08-16 18:25:00|493.58|487.58|493.6|487.6|493.63|487.63|493.4|487.4|0
1629138600000|2021-08-16 18:30:00|493.59|487.59|493.74|487.74|493.77|487.77|493.49|487.49|0
1629138900000|2021-08-16 18:35:00|493.73|487.73|493.44|487.44|494.01|488.01|493.41|487.41|0
1629139200000|2021-08-16 18:40:00|493.43|487.43|493.56|487.56|493.61|487.61|493.14|487.14|0
1629139500000|2021-08-16 18:45:00|493.49|487.49|493.65|487.65|493.68|487.68|493.33|487.33|0
1629139800000|2021-08-16 18:50:00|493.66|487.66|493.87|487.87|494.03|488.03|493.62|487.62|0
1629140100000|2021-08-16 18:55:00|493.86|487.86|493.59|487.59|493.9|487.9|493.47|487.47|0
1629140400000|2021-08-16 19:00:00|493.58|487.58|493.4|487.4|493.71|487.71|493.39|487.39|0
1629140700000|2021-08-16 19:05:00|493.41|487.41|492.53|486.53|493.5|487.5|492.53|486.53|0
1629141000000|2021-08-16 19:10:00|492.54|486.54|493.19|487.19|493.42|487.42|492.5|486.5|0
1629141300000|2021-08-16 19:15:00|493.23|487.23|492.33|486.33|493.23|487.23|492.32|486.32|0
1629141600000|2021-08-16 19:20:00|492.2|486.2|491.95|485.95|492.37|486.37|491.95|485.95|0
1629141900000|2021-08-16 19:25:00|491.94|485.94|492.44|486.44|492.44|486.44|491.89|485.89|0
1629142200000|2021-08-16 19:30:00|492.46|486.46|491.94|485.94|492.48|486.48|491.74|485.74|0
1629142500000|2021-08-16 19:35:00|491.93|485.93|491.88|485.88|492.21|486.21|491.7|485.7|0
1629142800000|2021-08-16 19:40:00|491.87|485.87|491.97|485.97|492.14|486.14|491.73|485.73|0
1629143100000|2021-08-16 19:45:00|491.98|485.98|491.53|485.53|492.01|486.01|491.48|485.48|0
1629143400000|2021-08-16 19:50:00|491.52|485.52|492.05|486.05|492.18|486.18|491.52|485.52|0
1629143700000|2021-08-16 19:55:00|491.94|485.94|492.36|486.36|492.57|486.57|491.7|485.7|0
1629207000000|2021-08-17 13:30:00|488.5|482.5|486.89|480.89|488.72|482.72|486.53|480.53|0
1629207300000|2021-08-17 13:35:00|486.9|480.9|490.27|484.27|490.53|484.53|486.9|480.9|0
1629207600000|2021-08-17 13:40:00|490.29|484.29|490.61|484.61|490.73|484.73|488.73|482.73|0
1629207900000|2021-08-17 13:45:00|490.62|484.62|490.76|484.76|492.35|486.35|490.61|484.61|0
1629208200000|2021-08-17 13:50:00|490.89|484.89|489.93|483.93|491.49|485.49|489.55|483.55|0
1629208500000|2021-08-17 13:55:00|489.9|483.9|487.95|481.95|489.92|483.92|487.93|481.93|0
1629208800000|2021-08-17 14:00:00|487.96|481.96|487.25|481.25|488.32|482.32|486.68|480.68|0
1629209100000|2021-08-17 14:05:00|487.22|481.22|485.85|479.85|487.25|481.25|485.81|479.81|0
1629209400000|2021-08-17 14:10:00|485.8|479.8|486.29|480.29|486.34|480.34|485.1|479.1|0
1629209700000|2021-08-17 14:15:00|486.25|480.25|486.63|480.63|486.82|480.82|486.14|480.14|0
1629210000000|2021-08-17 14:20:00|486.62|480.62|487.68|481.68|487.86|481.86|486.59|480.59|0
1629210300000|2021-08-17 14:25:00|487.69|481.69|489.2|483.2|489.72|483.72|487.63|481.63|0
1629210600000|2021-08-17 14:30:00|489.21|483.21|488.21|482.21|489.43|483.43|488.21|482.21|0
1629210900000|2021-08-17 14:35:00|488.19|482.19|489.49|483.49|489.52|483.52|488.15|482.15|0
1629211200000|2021-08-17 14:40:00|489.47|483.47|489.89|483.89|490.18|484.18|489.46|483.46|0
1629211500000|2021-08-17 14:45:00|489.88|483.88|489.7|483.7|490.11|484.11|489.68|483.68|0
1629211800000|2021-08-17 14:50:00|489.69|483.69|488.16|482.16|489.69|483.69|488.15|482.15|0
1629212100000|2021-08-17 14:55:00|488|482|487.79|481.79|488.55|482.55|487.76|481.76|0
1629212400000|2021-08-17 15:00:00|487.78|481.78|486.63|480.63|487.85|481.85|486.57|480.57|0
1629212700000|2021-08-17 15:05:00|486.65|480.65|486.45|480.45|486.71|480.71|486.34|480.34|0
1629213000000|2021-08-17 15:10:00|486.44|480.44|486.42|480.42|486.45|480.45|485.66|479.66|0
1629213300000|2021-08-17 15:15:00|486.44|480.44|485.51|479.51|486.44|480.44|485.47|479.47|0
1629213600000|2021-08-17 15:20:00|485.5|479.5|485.04|479.04|485.58|479.58|484.79|478.79|0
1629213900000|2021-08-17 15:25:00|485.09|479.09|484.36|478.36|485.1|479.1|484.33|478.33|0
1629214200000|2021-08-17 15:30:00|484.35|478.35|484.23|478.23|484.35|478.35|483.98|477.98|0
1629214500000|2021-08-17 15:35:00|484.22|478.22|483.54|477.54|484.35|478.35|483.53|477.53|0
1629214800000|2021-08-17 15:40:00|483.53|477.53|483.44|477.44|483.73|477.73|483.3|477.3|0
1629215100000|2021-08-17 15:45:00|483.43|477.43|483.35|477.35|483.58|477.58|483.05|477.05|0
1629215400000|2021-08-17 15:50:00|483.33|477.33|482.91|476.91|483.43|477.43|482.84|476.84|0
1629215700000|2021-08-17 15:55:00|482.98|476.98|482.24|476.24|482.98|476.98|482.23|476.23|0
1629216000000|2021-08-17 16:00:00|482.27|476.27|482.27|476.27|482.35|476.35|481.47|475.47|0
1629216300000|2021-08-17 16:05:00|482.28|476.28|483.23|477.23|483.23|477.23|482.24|476.24|0
1629216600000|2021-08-17 16:10:00|483.22|477.22|483.43|477.43|483.58|477.58|482.95|476.95|0
1629216900000|2021-08-17 16:15:00|483.4|477.4|482.54|476.54|483.41|477.41|482.46|476.46|0
1629217200000|2021-08-17 16:20:00|482.55|476.55|483.06|477.06|483.06|477.06|482.39|476.39|0
1629217500000|2021-08-17 16:25:00|483.05|477.05|482.29|476.29|483.17|477.17|482.28|476.28|0
1629217800000|2021-08-17 16:30:00|482.3|476.3|481.98|475.98|482.3|476.3|481.85|475.85|0
1629218100000|2021-08-17 16:35:00|481.97|475.97|481.89|475.89|482.09|476.09|481.73|475.73|0
1629218400000|2021-08-17 16:40:00|481.87|475.87|481.23|475.23|481.87|475.87|481.22|475.22|0
1629218700000|2021-08-17 16:45:00|481.19|475.19|480.29|474.29|481.36|475.36|480.26|474.26|0
1629219000000|2021-08-17 16:50:00|480.26|474.26|480.22|474.22|481.05|475.05|480.21|474.21|0
1629219300000|2021-08-17 16:55:00|480.2|474.2|479.99|473.99|480.4|474.4|479.95|473.95|0
1629219600000|2021-08-17 17:00:00|479.98|473.98|480.69|474.69|480.7|474.7|479.74|473.74|0
1629219900000|2021-08-17 17:05:00|480.59|474.59|481.58|475.58|481.64|475.64|480.21|474.21|0
1629220200000|2021-08-17 17:10:00|481.6|475.6|481.58|475.58|481.82|475.82|481.49|475.49|0
1629220500000|2021-08-17 17:15:00|481.56|475.56|482.29|476.29|482.32|476.32|481.48|475.48|0
1629220800000|2021-08-17 17:20:00|482.24|476.24|481.97|475.97|482.58|476.58|481.79|475.79|0
1629221100000|2021-08-17 17:25:00|482|476|482.61|476.61|482.65|476.65|481.96|475.96|0
1629221400000|2021-08-17 17:30:00|482.7|476.7|482.65|476.65|482.75|476.75|482.16|476.16|0
1629221700000|2021-08-17 17:35:00|482.66|476.66|482.07|476.07|482.7|476.7|482.04|476.04|0
1629222000000|2021-08-17 17:40:00|482.05|476.05|481.85|475.85|482.12|476.12|481.58|475.58|0
1629222300000|2021-08-17 17:45:00|481.84|475.84|481.05|475.05|481.85|475.85|481.02|475.02|0
1629222600000|2021-08-17 17:50:00|481.07|475.07|481.31|475.31|481.45|475.45|480.95|474.95|0
1629222900000|2021-08-17 17:55:00|481.32|475.32|482.56|476.56|482.56|476.56|481.08|475.08|0
1629223200000|2021-08-17 18:00:00|482.55|476.55|482.59|476.59|482.94|476.94|482.53|476.53|0
1629223500000|2021-08-17 18:05:00|482.57|476.57|482.47|476.47|482.85|476.85|482.39|476.39|0
1629223800000|2021-08-17 18:10:00|482.44|476.44|482.62|476.62|482.62|476.62|482.33|476.33|0
1629224100000|2021-08-17 18:15:00|482.63|476.63|482.7|476.7|482.89|476.89|482.42|476.42|0
1629224400000|2021-08-17 18:20:00|482.71|476.71|482.38|476.38|482.78|476.78|482.22|476.22|0
1629224700000|2021-08-17 18:25:00|482.39|476.39|481.9|475.9|482.39|476.39|481.9|475.9|0
1629225000000|2021-08-17 18:30:00|481.91|475.91|481.84|475.84|482.04|476.04|481.53|475.53|0
1629225300000|2021-08-17 18:35:00|481.85|475.85|480.93|474.93|481.85|475.85|480.93|474.93|0
1629225600000|2021-08-17 18:40:00|480.96|474.96|481.19|475.19|481.19|475.19|480.36|474.36|0
1629225900000|2021-08-17 18:45:00|481.18|475.18|481.85|475.85|482.03|476.03|481.12|475.12|0
1629226200000|2021-08-17 18:50:00|481.9|475.9|482.73|476.73|482.73|476.73|481.88|475.88|0
1629226500000|2021-08-17 18:55:00|482.72|476.72|483.97|477.97|484.02|478.02|482.72|476.72|0
1629226800000|2021-08-17 19:00:00|483.99|477.99|484.8|478.8|485.38|479.38|483.97|477.97|0
1629227100000|2021-08-17 19:05:00|484.76|478.76|485.12|479.12|485.24|479.24|484.74|478.74|0
1629227400000|2021-08-17 19:10:00|485.11|479.11|485.16|479.16|485.39|479.39|484.72|478.72|0
1629227700000|2021-08-17 19:15:00|485.17|479.17|484.86|478.86|485.31|479.31|484.69|478.69|0
1629228000000|2021-08-17 19:20:00|484.87|478.87|484.54|478.54|484.98|478.98|484.5|478.5|0
1629228300000|2021-08-17 19:25:00|484.53|478.53|485.12|479.12|485.12|479.12|484.51|478.51|0
1629228600000|2021-08-17 19:30:00|485.13|479.13|484.99|478.99|485.28|479.28|484.98|478.98|0
1629228900000|2021-08-17 19:35:00|484.93|478.93|485.63|479.63|485.67|479.67|484.89|478.89|0
1629229200000|2021-08-17 19:40:00|485.65|479.65|485.35|479.35|485.76|479.76|485.32|479.32|0
1629229500000|2021-08-17 19:45:00|485.36|479.36|485.62|479.62|485.62|479.62|485.25|479.25|0
1629229800000|2021-08-17 19:50:00|485.65|479.65|485.83|479.83|486.08|480.08|485.39|479.39|0
1629230100000|2021-08-17 19:55:00|485.87|479.87|486.41|480.41|486.52|480.52|485.55|479.55|0
1629293400000|2021-08-18 13:30:00|489.56|483.56|488.27|482.27|489.84|483.84|487.93|481.93|0
1629293700000|2021-08-18 13:35:00|488.25|482.25|488.61|482.61|489.65|483.65|488.25|482.25|0
1629294000000|2021-08-18 13:40:00|488.6|482.6|487.16|481.16|488.98|482.98|487.1|481.1|0
1629294300000|2021-08-18 13:45:00|487.31|481.31|485.22|479.22|487.31|481.31|484.89|478.89|0
1629294600000|2021-08-18 13:50:00|485.25|479.25|485.44|479.44|485.64|479.64|484.04|478.04|0
1629294900000|2021-08-18 13:55:00|485.47|479.47|486.03|480.03|486.4|480.4|484.95|478.95|0
1629295200000|2021-08-18 14:00:00|486.02|480.02|485.07|479.07|486.11|480.11|484.84|478.84|0
1629295500000|2021-08-18 14:05:00|485.06|479.06|486.03|480.03|486.88|480.88|484.85|478.85|0
1629295800000|2021-08-18 14:10:00|486.05|480.05|486.72|480.72|486.96|480.96|485.79|479.79|0
1629296100000|2021-08-18 14:15:00|486.71|480.71|487.08|481.08|487.61|481.61|486.62|480.62|0
1629296400000|2021-08-18 14:20:00|486.94|480.94|487.99|481.99|488.34|482.34|486.9|480.9|0
1629296700000|2021-08-18 14:25:00|487.97|481.97|486.78|480.78|488.22|482.22|486.72|480.72|0
1629297000000|2021-08-18 14:30:00|486.81|480.81|487.43|481.43|487.7|481.7|486.81|480.81|0
1629297300000|2021-08-18 14:35:00|487.44|481.44|488.58|482.58|488.58|482.58|487.32|481.32|0
1629297600000|2021-08-18 14:40:00|488.57|482.57|489.09|483.09|489.42|483.42|488.35|482.35|0
1629297900000|2021-08-18 14:45:00|489.16|483.16|492.12|486.12|492.12|486.12|489.16|483.16|0
1629298200000|2021-08-18 14:50:00|492.11|486.11|492.55|486.55|492.55|486.55|491.24|485.24|0
1629298500000|2021-08-18 14:55:00|492.72|486.72|495.25|489.25|495.29|489.29|492.72|486.72|0
1629298800000|2021-08-18 15:00:00|495.24|489.24|496.46|490.46|496.46|490.46|494.99|488.99|0
1629299100000|2021-08-18 15:05:00|496.47|490.47|496.93|490.93|497.36|491.36|495.95|489.95|0
1629299400000|2021-08-18 15:10:00|496.88|490.88|496.23|490.23|497.34|491.34|496.12|490.12|0
1629299700000|2021-08-18 15:15:00|496.2|490.2|495.52|489.52|496.2|490.2|495.47|489.47|0
1629300000000|2021-08-18 15:20:00|495.54|489.54|495.91|489.91|496.07|490.07|495.52|489.52|0
1629300300000|2021-08-18 15:25:00|495.9|489.9|496.31|490.31|496.42|490.42|495.38|489.38|0
1629300600000|2021-08-18 15:30:00|496.3|490.3|494.87|488.87|496.38|490.38|494.74|488.74|0
1629300900000|2021-08-18 15:35:00|494.72|488.72|494.51|488.51|494.76|488.76|494.11|488.11|0
1629301200000|2021-08-18 15:40:00|494.5|488.5|494.03|488.03|494.56|488.56|493.94|487.94|0
1629301500000|2021-08-18 15:45:00|494.01|488.01|493.69|487.69|494.29|488.29|493.69|487.69|0
1629301800000|2021-08-18 15:50:00|493.66|487.66|494.28|488.28|494.3|488.3|493.44|487.44|0
1629302100000|2021-08-18 15:55:00|494.27|488.27|494.84|488.84|495.26|489.26|494.13|488.13|0
1629302400000|2021-08-18 16:00:00|494.79|488.79|494.78|488.78|494.97|488.97|494.64|488.64|0
1629302700000|2021-08-18 16:05:00|494.77|488.77|496.35|490.35|496.56|490.56|494.76|488.76|0
1629303000000|2021-08-18 16:10:00|496.34|490.34|495.69|489.69|496.37|490.37|495.68|489.68|0
1629303300000|2021-08-18 16:15:00|495.7|489.7|495.52|489.52|495.86|489.86|495.33|489.33|0
1629303600000|2021-08-18 16:20:00|495.53|489.53|494.63|488.63|495.79|489.79|494.63|488.63|0
1629303900000|2021-08-18 16:25:00|494.64|488.64|495.29|489.29|495.3|489.3|494.44|488.44|0
1629304200000|2021-08-18 16:30:00|495.3|489.3|496.35|490.35|496.35|490.35|495.29|489.29|0
1629304500000|2021-08-18 16:35:00|496.34|490.34|497.17|491.17|497.25|491.25|496.17|490.17|0
1629304800000|2021-08-18 16:40:00|497.18|491.18|496.62|490.62|497.18|491.18|496.58|490.58|0
1629305100000|2021-08-18 16:45:00|496.61|490.61|496.09|490.09|496.67|490.67|495.94|489.94|0
1629305400000|2021-08-18 16:50:00|496.08|490.08|495.87|489.87|496.47|490.47|495.78|489.78|0
1629305700000|2021-08-18 16:55:00|495.88|489.88|496.06|490.06|496.11|490.11|495.52|489.52|0
1629306000000|2021-08-18 17:00:00|496.07|490.07|496.51|490.51|496.57|490.57|495.9|489.9|0
1629306300000|2021-08-18 17:05:00|496.46|490.46|496.36|490.36|496.49|490.49|496.11|490.11|0
1629306600000|2021-08-18 17:10:00|496.35|490.35|496.91|490.91|497.02|491.02|496.34|490.34|0
1629306900000|2021-08-18 17:15:00|496.92|490.92|497.44|491.44|497.66|491.66|496.91|490.91|0
1629307200000|2021-08-18 17:20:00|497.43|491.43|496.7|490.7|497.55|491.55|496.67|490.67|0
1629307500000|2021-08-18 17:25:00|496.69|490.69|497.93|491.93|498.02|492.02|496.42|490.42|0
1629307800000|2021-08-18 17:30:00|497.87|491.87|497.94|491.94|498.55|492.55|497.78|491.78|0
1629308100000|2021-08-18 17:35:00|497.95|491.95|497.72|491.72|498.19|492.19|497.68|491.68|0
1629308400000|2021-08-18 17:40:00|497.71|491.71|498.17|492.17|498.36|492.36|497.71|491.71|0
1629308700000|2021-08-18 17:45:00|498.04|492.04|497.27|491.27|498.04|492.04|497.24|491.24|0
1629309000000|2021-08-18 17:50:00|497.24|491.24|497.01|491.01|497.3|491.3|496.87|490.87|0
1629309300000|2021-08-18 17:55:00|497|491|496.35|490.35|497|491|496.19|490.19|0
1629309600000|2021-08-18 18:00:00|496.39|490.39|497.47|491.47|497.61|491.61|496.34|490.34|0
1629309900000|2021-08-18 18:05:00|497.48|491.48|497.05|491.05|497.67|491.67|496.59|490.59|0
1629310200000|2021-08-18 18:10:00|497.08|491.08|495.02|489.02|497.36|491.36|494.65|488.65|0
1629310500000|2021-08-18 18:15:00|494.97|488.97|494.22|488.22|495.01|489.01|493.89|487.89|0
1629310800000|2021-08-18 18:20:00|494.34|488.34|495.28|489.28|495.33|489.33|494.34|488.34|0
1629311100000|2021-08-18 18:25:00|495.29|489.29|495.32|489.32|495.85|489.85|494.96|488.96|0
1629311400000|2021-08-18 18:30:00|495.4|489.4|495.87|489.87|496|490|495.37|489.37|0
1629311700000|2021-08-18 18:35:00|495.88|489.88|495.99|489.99|496.22|490.22|495.8|489.8|0
1629312000000|2021-08-18 18:40:00|496.02|490.02|495.83|489.83|496.11|490.11|495.76|489.76|0
1629312300000|2021-08-18 18:45:00|495.82|489.82|495.25|489.25|495.83|489.83|495.12|489.12|0
1629312600000|2021-08-18 18:50:00|495.26|489.26|495.46|489.46|495.49|489.49|495.07|489.07|0
1629312900000|2021-08-18 18:55:00|495.47|489.47|495.79|489.79|495.9|489.9|495.41|489.41|0
1629313200000|2021-08-18 19:00:00|495.8|489.8|494.96|488.96|495.8|489.8|494.87|488.87|0
1629313500000|2021-08-18 19:05:00|495.01|489.01|494.72|488.72|495.22|489.22|494.72|488.72|0
1629313800000|2021-08-18 19:10:00|494.62|488.62|494.22|488.22|494.83|488.83|494.21|488.21|0
1629314100000|2021-08-18 19:15:00|494.24|488.24|493.69|487.69|494.31|488.31|493.62|487.62|0
1629314400000|2021-08-18 19:20:00|493.56|487.56|493.31|487.31|493.7|487.7|493.31|487.31|0
1629314700000|2021-08-18 19:25:00|493.32|487.32|492.51|486.51|493.51|487.51|492.4|486.4|0
1629315000000|2021-08-18 19:30:00|492.5|486.5|491.28|485.28|492.5|486.5|491.11|485.11|0
1629315300000|2021-08-18 19:35:00|491.3|485.3|491.1|485.1|491.36|485.36|490.94|484.94|0
1629315600000|2021-08-18 19:40:00|491.11|485.11|490.54|484.54|491.2|485.2|490.38|484.38|0
1629315900000|2021-08-18 19:45:00|490.55|484.55|489.66|483.66|490.86|484.86|489.63|483.63|0
1629316200000|2021-08-18 19:50:00|489.71|483.71|489.55|483.55|489.8|483.8|489.02|483.02|0
1629316500000|2021-08-18 19:55:00|489.49|483.49|489.8|483.8|489.98|483.98|488.65|482.65|0
1629379800000|2021-08-19 13:30:00|483.92|477.92|481.08|475.08|484.19|478.19|481.08|475.08|0
1629380100000|2021-08-19 13:35:00|481.07|475.07|480.28|474.28|482.68|476.68|480.21|474.21|0
1629380400000|2021-08-19 13:40:00|480.36|474.36|478.23|472.23|481.02|475.02|478.03|472.03|0
1629380700000|2021-08-19 13:45:00|478.26|472.26|480.58|474.58|481.55|475.55|478.21|472.21|0
1629381000000|2021-08-19 13:50:00|480.52|474.52|481.6|475.6|481.75|475.75|480.31|474.31|0
1629381300000|2021-08-19 13:55:00|481.62|475.62|481.25|475.25|481.65|475.65|480.65|474.65|0
1629381600000|2021-08-19 14:00:00|481.23|475.23|481.9|475.9|482.27|476.27|480.76|474.76|0
1629381900000|2021-08-19 14:05:00|481.92|475.92|483.38|477.38|483.4|477.4|481.92|475.92|0
1629382200000|2021-08-19 14:10:00|483.5|477.5|482.86|476.86|483.69|477.69|482.7|476.7|0
1629382500000|2021-08-19 14:15:00|482.95|476.95|482.92|476.92|483.46|477.46|482.89|476.89|0
1629382800000|2021-08-19 14:20:00|482.93|476.93|481.65|475.65|482.93|476.93|481.59|475.59|0
1629383100000|2021-08-19 14:25:00|481.61|475.61|481.01|475.01|481.82|475.82|480.86|474.86|0
1629383400000|2021-08-19 14:30:00|481.02|475.02|479.06|473.06|481.26|475.26|479.06|473.06|0
1629383700000|2021-08-19 14:35:00|479.07|473.07|478.54|472.54|479.1|473.1|478.34|472.34|0
1629384000000|2021-08-19 14:40:00|478.5|472.5|478.97|472.97|479.27|473.27|478.41|472.41|0
1629384300000|2021-08-19 14:45:00|478.95|472.95|477.43|471.43|478.99|472.99|477.29|471.29|0
1629384600000|2021-08-19 14:50:00|477.42|471.42|477.45|471.45|477.95|471.95|477.05|471.05|0
1629384900000|2021-08-19 14:55:00|477.46|471.46|477.7|471.7|478.09|472.09|477.34|471.34|0
1629385200000|2021-08-19 15:00:00|477.72|471.72|477.35|471.35|477.83|471.83|476.98|470.98|0
1629385500000|2021-08-19 15:05:00|477.36|471.36|476.72|470.72|477.41|471.41|476.6|470.6|0
1629385800000|2021-08-19 15:10:00|476.71|470.71|476.45|470.45|476.92|470.92|476.3|470.3|0
1629386100000|2021-08-19 15:15:00|476.4|470.4|477.39|471.39|477.39|471.39|476.2|470.2|0
1629386400000|2021-08-19 15:20:00|477.51|471.51|477.26|471.26|477.74|471.74|477.22|471.22|0
1629386700000|2021-08-19 15:25:00|477.27|471.27|476.16|470.16|477.27|471.27|475.77|469.77|0
1629387000000|2021-08-19 15:30:00|476.19|470.19|476.53|470.53|477.07|471.07|476.1|470.1|0
1629387300000|2021-08-19 15:35:00|476.54|470.54|476.08|470.08|476.54|470.54|475.52|469.52|0
1629387600000|2021-08-19 15:40:00|476.09|470.09|476.13|470.13|476.33|470.33|475.93|469.93|0
1629387900000|2021-08-19 15:45:00|476.12|470.12|475.86|469.86|476.52|470.52|475.86|469.86|0
1629388200000|2021-08-19 15:50:00|475.88|469.88|475.74|469.74|475.98|469.98|475.62|469.62|0
1629388500000|2021-08-19 15:55:00|475.76|469.76|476.49|470.49|476.5|470.5|475.54|469.54|0
1629388800000|2021-08-19 16:00:00|476.43|470.43|476.46|470.46|476.68|470.68|476.25|470.25|0
1629389100000|2021-08-19 16:05:00|476.47|470.47|475.39|469.39|476.71|470.71|475.39|469.39|0
1629389400000|2021-08-19 16:10:00|475.38|469.38|476.08|470.08|476.23|470.23|475.36|469.36|0
1629389700000|2021-08-19 16:15:00|476.03|470.03|476.27|470.27|476.37|470.37|475.88|469.88|0
1629390000000|2021-08-19 16:20:00|476.26|470.26|476.86|470.86|476.97|470.97|476.26|470.26|0
1629390300000|2021-08-19 16:25:00|476.88|470.88|477.02|471.02|477.26|471.26|476.86|470.86|0
1629390600000|2021-08-19 16:30:00|477|471|476.93|470.93|477.04|471.04|476.56|470.56|0
1629390900000|2021-08-19 16:35:00|476.92|470.92|477.62|471.62|477.68|471.68|476.8|470.8|0
1629391200000|2021-08-19 16:40:00|477.58|471.58|476.94|470.94|477.77|471.77|476.94|470.94|0
1629391500000|2021-08-19 16:45:00|476.95|470.95|477.32|471.32|477.47|471.47|476.71|470.71|0
1629391800000|2021-08-19 16:50:00|477.33|471.33|478.14|472.14|478.14|472.14|477.24|471.24|0
1629392100000|2021-08-19 16:55:00|478.13|472.13|479.21|473.21|479.22|473.22|478.13|472.13|0
1629392400000|2021-08-19 17:00:00|479.22|473.22|478.65|472.65|479.23|473.23|478.6|472.6|0
1629392700000|2021-08-19 17:05:00|478.63|472.63|478.2|472.2|478.64|472.64|477.97|471.97|0
1629393000000|2021-08-19 17:10:00|478.19|472.19|478.46|472.46|478.5|472.5|478.03|472.03|0
1629393300000|2021-08-19 17:15:00|478.45|472.45|478.08|472.08|478.59|472.59|478.08|472.08|0
1629393600000|2021-08-19 17:20:00|478.09|472.09|477.12|471.12|478.15|472.15|477.09|471.09|0
1629393900000|2021-08-19 17:25:00|477.13|471.13|476.6|470.6|477.13|471.13|476.38|470.38|0
1629394200000|2021-08-19 17:30:00|476.61|470.61|476.54|470.54|476.63|470.63|476.37|470.37|0
1629394500000|2021-08-19 17:35:00|476.53|470.53|475.94|469.94|476.53|470.53|475.74|469.74|0
1629394800000|2021-08-19 17:40:00|475.93|469.93|475.89|469.89|476.27|470.27|475.81|469.81|0
1629395100000|2021-08-19 17:45:00|475.88|469.88|475.62|469.62|475.93|469.93|475.4|469.4|0
1629395400000|2021-08-19 17:50:00|475.61|469.61|474.39|468.39|475.62|469.62|474.39|468.39|0
1629395700000|2021-08-19 17:55:00|474.4|468.4|473.84|467.84|474.44|468.44|473.84|467.84|0
1629396000000|2021-08-19 18:00:00|473.85|467.85|473.01|467.01|474.18|468.18|473|467|0
1629396300000|2021-08-19 18:05:00|472.99|466.99|473.55|467.55|473.55|467.55|472.98|466.98|0
1629396600000|2021-08-19 18:10:00|473.54|467.54|472.97|466.97|473.62|467.62|472.96|466.96|0
1629396900000|2021-08-19 18:15:00|472.92|466.92|473.12|467.12|473.22|467.22|472.72|466.72|0
1629397200000|2021-08-19 18:20:00|473.01|467.01|472.94|466.94|473.13|467.13|472.73|466.73|0
1629397500000|2021-08-19 18:25:00|472.93|466.93|471.65|465.65|473.07|467.07|471.59|465.59|0
1629397800000|2021-08-19 18:30:00|471.66|465.66|472.07|466.07|472.07|466.07|471.07|465.07|0
1629398100000|2021-08-19 18:35:00|472.1|466.1|472.19|466.19|472.72|466.72|472.05|466.05|0
1629398400000|2021-08-19 18:40:00|472.18|466.18|472.25|466.25|472.42|466.42|471.79|465.79|0
1629398700000|2021-08-19 18:45:00|472.24|466.24|472.3|466.3|472.56|466.56|472.18|466.18|0
1629399000000|2021-08-19 18:50:00|472.29|466.29|472.76|466.76|472.83|466.83|471.53|465.53|0
1629399300000|2021-08-19 18:55:00|472.75|466.75|472.32|466.32|472.79|466.79|472.17|466.17|0
1629399600000|2021-08-19 19:00:00|472.31|466.31|472.61|466.61|472.68|466.68|472.25|466.25|0
1629399900000|2021-08-19 19:05:00|472.62|466.62|472.32|466.32|472.74|466.74|472.29|466.29|0
1629400200000|2021-08-19 19:10:00|472.35|466.35|473.19|467.19|473.64|467.64|472.23|466.23|0
1629400500000|2021-08-19 19:15:00|473.2|467.2|473.91|467.91|473.98|467.98|473.2|467.2|0
1629400800000|2021-08-19 19:20:00|473.92|467.92|473.96|467.96|474.37|468.37|473.8|467.8|0
1629401100000|2021-08-19 19:25:00|473.95|467.95|473.57|467.57|473.95|467.95|473.33|467.33|0
1629401400000|2021-08-19 19:30:00|473.55|467.55|473.99|467.99|474.03|468.03|473.52|467.52|0
1629401700000|2021-08-19 19:35:00|473.94|467.94|473.54|467.54|473.94|467.94|473.46|467.46|0
1629402000000|2021-08-19 19:40:00|473.34|467.34|473.01|467.01|473.39|467.39|472.78|466.78|0
1629402300000|2021-08-19 19:45:00|473.03|467.03|473.21|467.21|473.22|467.22|472.81|466.81|0
1629402600000|2021-08-19 19:50:00|473.2|467.2|473.43|467.43|473.66|467.66|473.15|467.15|0
1629402900000|2021-08-19 19:55:00|473.4|467.4|473.83|467.83|473.97|467.97|473.37|467.37|0
1629466200000|2021-08-20 13:30:00|471.18|465.18|470.09|464.09|471.4|465.4|470.05|464.05|0
1629466500000|2021-08-20 13:35:00|470.13|464.13|471.65|465.65|471.86|465.86|469.78|463.78|0
1629466800000|2021-08-20 13:40:00|471.68|465.68|471.47|465.47|471.85|465.85|470.66|464.66|0
1629467100000|2021-08-20 13:45:00|471.43|465.43|470.59|464.59|472.25|466.25|470.57|464.57|0
1629467400000|2021-08-20 13:50:00|470.72|464.72|469.53|463.53|470.77|464.77|469.5|463.5|0
1629467700000|2021-08-20 13:55:00|469.52|463.52|469.54|463.54|470.3|464.3|468.74|462.74|0
1629468000000|2021-08-20 14:00:00|469.56|463.56|469.07|463.07|469.91|463.91|469.04|463.04|0
1629468300000|2021-08-20 14:05:00|469.03|463.03|469.21|463.21|469.23|463.23|468.64|462.64|0
1629468600000|2021-08-20 14:10:00|469.33|463.33|468.81|462.81|469.63|463.63|468.6|462.6|0
1629468900000|2021-08-20 14:15:00|468.89|462.89|468.98|462.98|469.65|463.65|468.7|462.7|0
1629469200000|2021-08-20 14:20:00|469.03|463.03|470.16|464.16|470.25|464.25|469.01|463.01|0
1629469500000|2021-08-20 14:25:00|470.1|464.1|470.07|464.07|471.19|465.19|470.07|464.07|0
1629469800000|2021-08-20 14:30:00|470.1|464.1|471.28|465.28|471.28|465.28|470.1|464.1|0
1629470100000|2021-08-20 14:35:00|471.31|465.31|472.34|466.34|472.36|466.36|470.7|464.7|0
1629470400000|2021-08-20 14:40:00|472.36|466.36|472.05|466.05|472.57|466.57|471.79|465.79|0
1629470700000|2021-08-20 14:45:00|472.09|466.09|472.26|466.26|472.27|466.27|471.46|465.46|0
1629471000000|2021-08-20 14:50:00|472.23|466.23|472.03|466.03|472.4|466.4|471.73|465.73|0
1629471300000|2021-08-20 14:55:00|472.04|466.04|471.52|465.52|472.7|466.7|471.5|465.5|0
1629471600000|2021-08-20 15:00:00|471.5|465.5|470.39|464.39|471.64|465.64|470.26|464.26|0
1629471900000|2021-08-20 15:05:00|470.38|464.38|470.75|464.75|470.97|464.97|470.04|464.04|0
1629472200000|2021-08-20 15:10:00|470.71|464.71|470.67|464.67|471.17|465.17|470.54|464.54|0
1629472500000|2021-08-20 15:15:00|470.73|464.73|470.54|464.54|471.41|465.41|470.48|464.48|0
1629472800000|2021-08-20 15:20:00|470.55|464.55|470.6|464.6|471|465|470.53|464.53|0
1629473100000|2021-08-20 15:25:00|470.58|464.58|470.14|464.14|470.72|464.72|470|464|0
1629473400000|2021-08-20 15:30:00|470.15|464.15|470.34|464.34|470.68|464.68|470.07|464.07|0
1629473700000|2021-08-20 15:35:00|470.33|464.33|470.34|464.34|470.55|464.55|470.1|464.1|0
1629474000000|2021-08-20 15:40:00|470.33|464.33|470.04|464.04|470.38|464.38|469.9|463.9|0
1629474300000|2021-08-20 15:45:00|470.02|464.02|469.15|463.15|470.15|464.15|469.08|463.08|0
1629474600000|2021-08-20 15:50:00|469.14|463.14|468.76|462.76|469.15|463.15|468.3|462.3|0
1629474900000|2021-08-20 15:55:00|468.7|462.7|467.85|461.85|468.7|462.7|467.72|461.72|0
1629475200000|2021-08-20 16:00:00|467.61|461.61|468.44|462.44|468.44|462.44|467.53|461.53|0
1629475500000|2021-08-20 16:05:00|468.38|462.38|467.75|461.75|468.58|462.58|467.68|461.68|0
1629475800000|2021-08-20 16:10:00|467.74|461.74|468.37|462.37|468.49|462.49|467.52|461.52|0
1629476100000|2021-08-20 16:15:00|468.36|462.36|468.7|462.7|468.7|462.7|468.1|462.1|0
1629476400000|2021-08-20 16:20:00|468.73|462.73|468.3|462.3|468.73|462.73|468.19|462.19|0
1629476700000|2021-08-20 16:25:00|468.35|462.35|468.74|462.74|468.8|462.8|468.22|462.22|0
1629477000000|2021-08-20 16:30:00|468.75|462.75|469.01|463.01|469.22|463.22|468.74|462.74|0
1629477300000|2021-08-20 16:35:00|468.99|462.99|468.69|462.69|469.15|463.15|468.69|462.69|0
1629477600000|2021-08-20 16:40:00|468.81|462.81|468.99|462.99|469.04|463.04|468.76|462.76|0
1629477900000|2021-08-20 16:45:00|469|463|468.9|462.9|469|463|468.49|462.49|0
1629478200000|2021-08-20 16:50:00|468.96|462.96|469.93|463.93|470.69|464.69|468.96|462.96|0
1629478500000|2021-08-20 16:55:00|470|464|469.1|463.1|470|464|469.1|463.1|0
1629478800000|2021-08-20 17:00:00|469.09|463.09|469.14|463.14|469.16|463.16|468.97|462.97|0
1629479100000|2021-08-20 17:05:00|469.13|463.13|468.79|462.79|469.26|463.26|468.79|462.79|0
1629479400000|2021-08-20 17:10:00|468.78|462.78|469.23|463.23|469.23|463.23|468.67|462.67|0
1629479700000|2021-08-20 17:15:00|469.22|463.22|469.43|463.43|469.43|463.43|469.05|463.05|0
1629480000000|2021-08-20 17:20:00|469.45|463.45|469.34|463.34|469.59|463.59|469.33|463.33|0
1629480300000|2021-08-20 17:25:00|469.35|463.35|469.13|463.13|469.46|463.46|469.07|463.07|0
1629480600000|2021-08-20 17:30:00|469.08|463.08|469.21|463.21|469.53|463.53|469.08|463.08|0
1629480900000|2021-08-20 17:35:00|469.1|463.1|468.54|462.54|469.13|463.13|468.53|462.53|0
1629481200000|2021-08-20 17:40:00|468.51|462.51|468.52|462.52|468.86|462.86|468.42|462.42|0
1629481500000|2021-08-20 17:45:00|468.53|462.53|468.53|462.53|468.6|462.6|468.33|462.33|0
1629481800000|2021-08-20 17:50:00|468.54|462.54|468.69|462.69|468.8|462.8|468.53|462.53|0
1629482100000|2021-08-20 17:55:00|468.7|462.7|468.1|462.1|468.73|462.73|468.1|462.1|0
1629482400000|2021-08-20 18:00:00|468.11|462.11|469.19|463.19|469.19|463.19|467.8|461.8|0
1629482700000|2021-08-20 18:05:00|469.18|463.18|469.29|463.29|469.39|463.39|469.07|463.07|0
1629483000000|2021-08-20 18:10:00|469.31|463.31|469.29|463.29|469.5|463.5|469.28|463.28|0
1629483300000|2021-08-20 18:15:00|469.32|463.32|470.19|464.19|470.23|464.23|469.32|463.32|0
1629483600000|2021-08-20 18:20:00|470.13|464.13|469.35|463.35|470.37|464.37|469.35|463.35|0
1629483900000|2021-08-20 18:25:00|469.36|463.36|469.79|463.79|469.9|463.9|469.36|463.36|0
1629484200000|2021-08-20 18:30:00|469.76|463.76|469.17|463.17|469.88|463.88|469.16|463.16|0
1629484500000|2021-08-20 18:35:00|469.16|463.16|469.07|463.07|469.2|463.2|468.9|462.9|0
1629484800000|2021-08-20 18:40:00|469.06|463.06|468.89|462.89|469.41|463.41|468.85|462.85|0
1629485100000|2021-08-20 18:45:00|468.87|462.87|468.78|462.78|469.16|463.16|468.65|462.65|0
1629485400000|2021-08-20 18:50:00|468.77|462.77|469.05|463.05|469.07|463.07|468.54|462.54|0
1629485700000|2021-08-20 18:55:00|469.02|463.02|469.31|463.31|469.35|463.35|468.99|462.99|0
1629486000000|2021-08-20 19:00:00|469.29|463.29|469.35|463.35|469.75|463.75|469.28|463.28|0
1629486300000|2021-08-20 19:05:00|469.37|463.37|468.9|462.9|469.37|463.37|468.9|462.9|0
1629486600000|2021-08-20 19:10:00|468.92|462.92|469.22|463.22|469.4|463.4|468.92|462.92|0
1629486900000|2021-08-20 19:15:00|469.21|463.21|469.53|463.53|469.62|463.62|469.19|463.19|0
1629487200000|2021-08-20 19:20:00|469.56|463.56|469.49|463.49|469.56|463.56|469.26|463.26|0
1629487500000|2021-08-20 19:25:00|469.48|463.48|469.79|463.79|470.12|464.12|469.47|463.47|0
1629487800000|2021-08-20 19:30:00|469.76|463.76|469.88|463.88|469.88|463.88|469.74|463.74|0
1629488100000|2021-08-20 19:35:00|469.94|463.94|469.56|463.56|470.1|464.1|469.27|463.27|0
1629488400000|2021-08-20 19:40:00|469.58|463.58|469.64|463.64|469.75|463.75|469.43|463.43|0
1629488700000|2021-08-20 19:45:00|469.61|463.61|469.32|463.32|469.66|463.66|469.03|463.03|0
1629489000000|2021-08-20 19:50:00|469.41|463.41|470.43|464.43|470.46|464.46|469.2|463.2|0
1629489300000|2021-08-20 19:55:00|470.35|464.35|470.62|464.62|471.1|465.1|470.17|464.17|0
1629725400000|2021-08-23 13:30:00|472.36|466.36|474.73|468.73|475.29|469.29|472.25|466.25|0
1629725700000|2021-08-23 13:35:00|474.76|468.76|474.59|468.59|476.62|470.62|474.45|468.45|0
1629726000000|2021-08-23 13:40:00|474.62|468.62|475.91|469.91|476.06|470.06|474|468|0
1629726300000|2021-08-23 13:45:00|475.97|469.97|477.96|471.96|477.96|471.96|475.97|469.97|0
1629726600000|2021-08-23 13:50:00|477.88|471.88|479.03|473.03|479.37|473.37|477.68|471.68|0
1629726900000|2021-08-23 13:55:00|479.15|473.15|479.3|473.3|479.81|473.81|478.72|472.72|0
1629727200000|2021-08-23 14:00:00|479.27|473.27|478.31|472.31|479.4|473.4|478.05|472.05|0
1629727500000|2021-08-23 14:05:00|478.22|472.22|478.67|472.67|478.67|472.67|477.87|471.87|0
1629727800000|2021-08-23 14:10:00|478.68|472.68|479.56|473.56|479.62|473.62|478.64|472.64|0
1629728100000|2021-08-23 14:15:00|479.49|473.49|478.13|472.13|479.91|473.91|478.13|472.13|0
1629728400000|2021-08-23 14:20:00|478.12|472.12|477.63|471.63|478.4|472.4|477.57|471.57|0
1629728700000|2021-08-23 14:25:00|477.54|471.54|476.46|470.46|477.68|471.68|476.42|470.42|0
1629729000000|2021-08-23 14:30:00|476.53|470.53|475.74|469.74|476.7|470.7|475.66|469.66|0
1629729300000|2021-08-23 14:35:00|475.81|469.81|475.25|469.25|476.15|470.15|475.22|469.22|0
1629729600000|2021-08-23 14:40:00|475.31|469.31|476.33|470.33|476.37|470.37|474.98|468.98|0
1629729900000|2021-08-23 14:45:00|476.34|470.34|476.62|470.62|476.82|470.82|476.26|470.26|0
1629730200000|2021-08-23 14:50:00|476.61|470.61|477.63|471.63|477.71|471.71|476.59|470.59|0
1629730500000|2021-08-23 14:55:00|477.65|471.65|477.18|471.18|477.84|471.84|477.12|471.12|0
1629730800000|2021-08-23 15:00:00|477.17|471.17|477.84|471.84|477.85|471.85|477|471|0
1629731100000|2021-08-23 15:05:00|477.85|471.85|477.55|471.55|478.01|472.01|477.48|471.48|0
1629731400000|2021-08-23 15:10:00|477.61|471.61|477.86|471.86|477.86|471.86|477.17|471.17|0
1629731700000|2021-08-23 15:15:00|477.89|471.89|477.8|471.8|477.92|471.92|477.55|471.55|0
1629732000000|2021-08-23 15:20:00|477.83|471.83|479.17|473.17|479.17|473.17|477.82|471.82|0
1629732300000|2021-08-23 15:25:00|479.16|473.16|478.71|472.71|479.25|473.25|478.67|472.67|0
1629732600000|2021-08-23 15:30:00|478.7|472.7|479.23|473.23|479.23|473.23|478.29|472.29|0
1629732900000|2021-08-23 15:35:00|479.21|473.21|478.59|472.59|479.36|473.36|478.48|472.48|0
1629733200000|2021-08-23 15:40:00|478.58|472.58|479.03|473.03|479.08|473.08|478.58|472.58|0
1629733500000|2021-08-23 15:45:00|479.07|473.07|478.72|472.72|479.13|473.13|478.71|472.71|0
1629733800000|2021-08-23 15:50:00|478.74|472.74|478.77|472.77|478.77|472.77|478.26|472.26|0
1629734100000|2021-08-23 15:55:00|478.83|472.83|478.36|472.36|478.91|472.91|478.36|472.36|0
1629734400000|2021-08-23 16:00:00|478.37|472.37|478.91|472.91|478.95|472.95|478.36|472.36|0
1629734700000|2021-08-23 16:05:00|478.89|472.89|479.28|473.28|479.31|473.31|478.52|472.52|0
1629735000000|2021-08-23 16:10:00|479.31|473.31|479.67|473.67|479.84|473.84|479.31|473.31|0
1629735300000|2021-08-23 16:15:00|479.77|473.77|479.26|473.26|479.99|473.99|479.16|473.16|0
1629735600000|2021-08-23 16:20:00|479.23|473.23|478.93|472.93|479.31|473.31|478.76|472.76|0
1629735900000|2021-08-23 16:25:00|478.92|472.92|479.09|473.09|479.12|473.12|478.77|472.77|0
1629736200000|2021-08-23 16:30:00|479.08|473.08|479.51|473.51|479.51|473.51|479.01|473.01|0
1629736500000|2021-08-23 16:35:00|479.57|473.57|479.86|473.86|479.89|473.89|479.54|473.54|0
1629736800000|2021-08-23 16:40:00|479.87|473.87|480.12|474.12|480.36|474.36|479.87|473.87|0
1629737100000|2021-08-23 16:45:00|480.11|474.11|479.82|473.82|480.14|474.14|479.72|473.72|0
1629737400000|2021-08-23 16:50:00|479.81|473.81|480.01|474.01|480.24|474.24|479.65|473.65|0
1629737700000|2021-08-23 16:55:00|480.02|474.02|480.64|474.64|480.64|474.64|480|474|0
1629738000000|2021-08-23 17:00:00|480.66|474.66|480.87|474.87|480.87|474.87|480.5|474.5|0
1629738300000|2021-08-23 17:05:00|480.82|474.82|480.59|474.59|480.89|474.89|480.15|474.15|0
1629738600000|2021-08-23 17:10:00|480.6|474.6|481.27|475.27|481.32|475.32|480.6|474.6|0
1629738900000|2021-08-23 17:15:00|481.28|475.28|481.7|475.7|481.79|475.79|481.28|475.28|0
1629739200000|2021-08-23 17:20:00|481.67|475.67|482.24|476.24|482.27|476.27|481.58|475.58|0
1629739500000|2021-08-23 17:25:00|482.25|476.25|482.23|476.23|482.57|476.57|482.18|476.18|0
1629739800000|2021-08-23 17:30:00|482.18|476.18|482.17|476.17|482.2|476.2|481.85|475.85|0
1629740100000|2021-08-23 17:35:00|482.18|476.18|481.92|475.92|482.57|476.57|481.92|475.92|0
1629740400000|2021-08-23 17:40:00|481.93|475.93|482.42|476.42|482.64|476.64|481.87|475.87|0
1629740700000|2021-08-23 17:45:00|482.4|476.4|482.38|476.38|482.56|476.56|482.24|476.24|0
1629741000000|2021-08-23 17:50:00|482.37|476.37|482.08|476.08|482.39|476.39|482|476|0
1629741300000|2021-08-23 17:55:00|482.09|476.09|481.96|475.96|482.09|476.09|481.96|475.96|0
1629741600000|2021-08-23 18:00:00|481.26|475.26|481.87|475.87|481.87|475.87|481.21|475.21|0
1629741900000|2021-08-23 18:05:00|481.9|475.9|481.39|475.39|481.9|475.9|481.39|475.39|0
1629742200000|2021-08-23 18:10:00|481.35|475.35|481.4|475.4|481.4|475.4|481.25|475.25|0
1629742500000|2021-08-23 18:15:00|481.38|475.38|481.58|475.58|481.79|475.79|481.36|475.36|0
1629742800000|2021-08-23 18:20:00|481.6|475.6|482.15|476.15|482.17|476.17|481.49|475.49|0
1629743100000|2021-08-23 18:25:00|482.16|476.16|482|476|482.29|476.29|482|476|0
1629743400000|2021-08-23 18:30:00|481.98|475.98|481.86|475.86|482.04|476.04|481.56|475.56|0
1629743700000|2021-08-23 18:35:00|481.91|475.91|482.41|476.41|482.56|476.56|481.89|475.89|0
1629744000000|2021-08-23 18:40:00|482.51|476.51|482.67|476.67|482.88|476.88|482.5|476.5|0
1629744300000|2021-08-23 18:45:00|482.65|476.65|482.32|476.32|482.74|476.74|482.32|476.32|0
1629744600000|2021-08-23 18:50:00|482.3|476.3|482.35|476.35|482.54|476.54|482.27|476.27|0
1629744900000|2021-08-23 18:55:00|482.33|476.33|482.07|476.07|482.33|476.33|482.05|476.05|0
1629745200000|2021-08-23 19:00:00|482.21|476.21|481.51|475.51|482.26|476.26|481.49|475.49|0
1629745500000|2021-08-23 19:05:00|481.5|475.5|480.9|474.9|481.64|475.64|480.88|474.88|0
1629745800000|2021-08-23 19:10:00|480.91|474.91|480.32|474.32|480.92|474.92|480.32|474.32|0
1629746100000|2021-08-23 19:15:00|480.33|474.33|480.7|474.7|480.73|474.73|480.29|474.29|0
1629746400000|2021-08-23 19:20:00|480.69|474.69|481.22|475.22|481.24|475.24|480.42|474.42|0
1629746700000|2021-08-23 19:25:00|481.21|475.21|481.54|475.54|481.65|475.65|481.19|475.19|0
1629747000000|2021-08-23 19:30:00|481.56|475.56|482.44|476.44|482.44|476.44|481.56|475.56|0
1629747300000|2021-08-23 19:35:00|482.46|476.46|482.8|476.8|482.82|476.82|482.38|476.38|0
1629747600000|2021-08-23 19:40:00|482.77|476.77|482.54|476.54|482.77|476.77|482.16|476.16|0
1629747900000|2021-08-23 19:45:00|482.55|476.55|482.8|476.8|483.07|477.07|482.31|476.31|0
1629748200000|2021-08-23 19:50:00|482.87|476.87|482.89|476.89|482.95|476.95|482.79|476.79|0
1629748500000|2021-08-23 19:55:00|482.88|476.88|482.59|476.59|483.02|477.02|482.53|476.53|0
1629811800000|2021-08-24 13:30:00|483.32|477.32|482.77|476.77|483.32|477.32|482.51|476.51|0
1629812100000|2021-08-24 13:35:00|482.71|476.71|484.29|478.29|484.3|478.3|482.33|476.33|0
1629812400000|2021-08-24 13:40:00|484.35|478.35|483.65|477.65|485.12|479.12|483.65|477.65|0
1629812700000|2021-08-24 13:45:00|483.66|477.66|483.68|477.68|484.22|478.22|483.46|477.46|0
1629813000000|2021-08-24 13:50:00|483.67|477.67|485.81|479.81|486.1|480.1|483.52|477.52|0
1629813300000|2021-08-24 13:55:00|485.68|479.68|484.74|478.74|486.09|480.09|484.68|478.68|0
1629813600000|2021-08-24 14:00:00|484.7|478.7|484.16|478.16|484.72|478.72|483.82|477.82|0
1629813900000|2021-08-24 14:05:00|484.11|478.11|484.98|478.98|484.98|478.98|483.79|477.79|0
1629814200000|2021-08-24 14:10:00|484.97|478.97|485.55|479.55|485.56|479.56|484.73|478.73|0
1629814500000|2021-08-24 14:15:00|485.57|479.57|485.85|479.85|485.85|479.85|485.57|479.57|0
1629814800000|2021-08-24 14:20:00|485.77|479.77|486.56|480.56|486.62|480.62|484.96|478.96|0
1629815100000|2021-08-24 14:25:00|486.69|480.69|487.72|481.72|487.75|481.75|486.69|480.69|0
1629815400000|2021-08-24 14:30:00|487.7|481.7|488.56|482.56|488.8|482.8|487.47|481.47|0
1629815700000|2021-08-24 14:35:00|488.57|482.57|488.72|482.72|488.74|482.74|488.09|482.09|0
1629816000000|2021-08-24 14:40:00|488.68|482.68|488.6|482.6|489.03|483.03|488.44|482.44|0
1629816300000|2021-08-24 14:45:00|488.58|482.58|488.43|482.43|488.65|482.65|488.15|482.15|0
1629816600000|2021-08-24 14:50:00|488.48|482.48|489.55|483.55|489.55|483.55|488.15|482.15|0
1629816900000|2021-08-24 14:55:00|489.53|483.53|490.13|484.13|490.31|484.31|489.53|483.53|0
1629817200000|2021-08-24 15:00:00|490.16|484.16|489.83|483.83|490.18|484.18|489.67|483.67|0
1629817500000|2021-08-24 15:05:00|489.84|483.84|489.6|483.6|489.99|483.99|489.29|483.29|0
1629817800000|2021-08-24 15:10:00|489.61|483.61|489.1|483.1|489.67|483.67|489.01|483.01|0
1629818100000|2021-08-24 15:15:00|489.11|483.11|489.06|483.06|489.29|483.29|488.79|482.79|0
1629818400000|2021-08-24 15:20:00|489.05|483.05|488.32|482.32|489.19|483.19|488.32|482.32|0
1629818700000|2021-08-24 15:25:00|488.41|482.41|488.36|482.36|488.67|482.67|488.2|482.2|0
1629819000000|2021-08-24 15:30:00|488.38|482.38|487.84|481.84|488.38|482.38|487.77|481.77|0
1629819300000|2021-08-24 15:35:00|487.87|481.87|487.33|481.33|487.92|481.92|487.33|481.33|0
1629819600000|2021-08-24 15:40:00|487.29|481.29|487.85|481.85|487.9|481.9|487.21|481.21|0
1629819900000|2021-08-24 15:45:00|487.86|481.86|487.87|481.87|487.94|481.94|487.61|481.61|0
1629820200000|2021-08-24 15:50:00|487.86|481.86|487.31|481.31|487.93|481.93|487.2|481.2|0
1629820500000|2021-08-24 15:55:00|487.28|481.28|486.76|480.76|487.28|481.28|486.76|480.76|0
1629820800000|2021-08-24 16:00:00|486.77|480.77|486.79|480.79|486.85|480.85|486.41|480.41|0
1629821100000|2021-08-24 16:05:00|486.77|480.77|486.86|480.86|487.08|481.08|486.65|480.65|0
1629821400000|2021-08-24 16:10:00|486.89|480.89|487.55|481.55|487.77|481.77|486.85|480.85|0
1629821700000|2021-08-24 16:15:00|487.56|481.56|487.51|481.51|487.68|481.68|487.45|481.45|0
1629822000000|2021-08-24 16:20:00|487.55|481.55|487.52|481.52|487.57|481.57|487.19|481.19|0
1629822300000|2021-08-24 16:25:00|487.54|481.54|487.79|481.79|487.94|481.94|487.37|481.37|0
1629822600000|2021-08-24 16:30:00|487.82|481.82|488.08|482.08|488.26|482.26|487.74|481.74|0
1629822900000|2021-08-24 16:35:00|488.1|482.1|488.33|482.33|488.42|482.42|488.02|482.02|0
1629823200000|2021-08-24 16:40:00|488.32|482.32|488.92|482.92|488.92|482.92|488.23|482.23|0
1629823500000|2021-08-24 16:45:00|488.91|482.91|489|483|489.07|483.07|488.74|482.74|0
1629823800000|2021-08-24 16:50:00|489.03|483.03|488.81|482.81|489.04|483.04|488.68|482.68|0
1629824100000|2021-08-24 16:55:00|488.82|482.82|488.83|482.83|488.86|482.86|488.59|482.59|0
1629824400000|2021-08-24 17:00:00|488.82|482.82|489.04|483.04|489.06|483.06|488.61|482.61|0
1629824700000|2021-08-24 17:05:00|489.05|483.05|489.23|483.23|489.4|483.4|489.02|483.02|0
1629825000000|2021-08-24 17:10:00|489.26|483.26|489.72|483.72|489.79|483.79|489.12|483.12|0
1629825300000|2021-08-24 17:15:00|489.73|483.73|489.73|483.73|489.73|483.73|489.39|483.39|0
1629825600000|2021-08-24 17:20:00|489.72|483.72|490.36|484.36|490.6|484.6|489.72|483.72|0
1629825900000|2021-08-24 17:25:00|490.37|484.37|490.45|484.45|490.45|484.45|490.02|484.02|0
1629826200000|2021-08-24 17:30:00|490.46|484.46|489.91|483.91|490.46|484.46|489.9|483.9|0
1629826500000|2021-08-24 17:35:00|489.93|483.93|489.99|483.99|490.11|484.11|489.91|483.91|0
1629826800000|2021-08-24 17:40:00|490|484|490.27|484.27|490.41|484.41|489.99|483.99|0
1629827100000|2021-08-24 17:45:00|490.26|484.26|489.8|483.8|490.27|484.27|489.78|483.78|0
1629827400000|2021-08-24 17:50:00|489.79|483.79|489.81|483.81|489.84|483.84|489.71|483.71|0
1629827700000|2021-08-24 17:55:00|489.75|483.75|491.01|485.01|491.06|485.06|489.75|483.75|0
1629828000000|2021-08-24 18:00:00|491|485|491.36|485.36|491.58|485.58|491|485|0
1629828300000|2021-08-24 18:05:00|491.35|485.35|491.84|485.84|491.92|485.92|491.25|485.25|0
1629828600000|2021-08-24 18:10:00|491.87|485.87|491.55|485.55|492.03|486.03|491.45|485.45|0
1629828900000|2021-08-24 18:15:00|491.54|485.54|492.17|486.17|492.26|486.26|491.54|485.54|0
1629829200000|2021-08-24 18:20:00|492.2|486.2|492.61|486.61|492.69|486.69|492.2|486.2|0
1629829500000|2021-08-24 18:25:00|492.59|486.59|492.68|486.68|492.86|486.86|492.42|486.42|0
1629829800000|2021-08-24 18:30:00|492.67|486.67|493.01|487.01|493.18|487.18|492.44|486.44|0
1629830100000|2021-08-24 18:35:00|493.03|487.03|492.52|486.52|493.42|487.42|492.52|486.52|0
1629830400000|2021-08-24 18:40:00|492.53|486.53|492.61|486.61|492.71|486.71|492.38|486.38|0
1629830700000|2021-08-24 18:45:00|492.6|486.6|494.09|488.09|494.12|488.12|492.59|486.59|0
1629831000000|2021-08-24 18:50:00|494.08|488.08|493.61|487.61|494.41|488.41|493.61|487.61|0
1629831300000|2021-08-24 18:55:00|493.6|487.6|492.92|486.92|493.6|487.6|492.79|486.79|0
1629831600000|2021-08-24 19:00:00|492.9|486.9|493.28|487.28|493.41|487.41|492.71|486.71|0
1629831900000|2021-08-24 19:05:00|493.33|487.33|493.31|487.31|493.47|487.47|493.13|487.13|0
1629832200000|2021-08-24 19:10:00|493.22|487.22|493.42|487.42|493.42|487.42|493.17|487.17|0
1629832500000|2021-08-24 19:15:00|493.41|487.41|492.94|486.94|493.72|487.72|492.88|486.88|0
1629832800000|2021-08-24 19:20:00|492.92|486.92|492.91|486.91|493.08|487.08|492.81|486.81|0
1629833100000|2021-08-24 19:25:00|492.9|486.9|493.85|487.85|493.85|487.85|492.72|486.72|0
1629833400000|2021-08-24 19:30:00|493.86|487.86|493.61|487.61|493.97|487.97|493.53|487.53|0
1629833700000|2021-08-24 19:35:00|493.79|487.79|494.32|488.32|494.38|488.38|493.68|487.68|0
1629834000000|2021-08-24 19:40:00|494.21|488.21|494.75|488.75|494.78|488.78|494.09|488.09|0
1629834300000|2021-08-24 19:45:00|494.65|488.65|495.28|489.28|495.53|489.53|494.58|488.58|0
1629834600000|2021-08-24 19:50:00|495.27|489.27|496.26|490.26|496.26|490.26|495.27|489.27|0
1629834900000|2021-08-24 19:55:00|496.25|490.25|496.31|490.31|496.95|490.95|495.92|489.92|0
1629898200000|2021-08-25 13:30:00|492.31|486.31|491.1|485.1|492.31|486.31|490.99|484.99|0
1629898500000|2021-08-25 13:35:00|491.08|485.08|489.27|483.27|491.36|485.36|488.55|482.55|0
1629898800000|2021-08-25 13:40:00|489.32|483.32|491.21|485.21|491.35|485.35|489.05|483.05|0
1629899100000|2021-08-25 13:45:00|490.86|484.86|492.37|486.37|492.38|486.38|490.63|484.63|0
1629899400000|2021-08-25 13:50:00|492.41|486.41|493.65|487.65|493.65|487.65|491|485|0
1629899700000|2021-08-25 13:55:00|493.64|487.64|493.17|487.17|493.79|487.79|492.88|486.88|0
1629900000000|2021-08-25 14:00:00|493.23|487.23|494.49|488.49|494.81|488.81|492.78|486.78|0
1629900300000|2021-08-25 14:05:00|494.48|488.48|493.65|487.65|494.48|488.48|493.35|487.35|0
1629900600000|2021-08-25 14:10:00|493.77|487.77|493.56|487.56|494.14|488.14|493.28|487.28|0
1629900900000|2021-08-25 14:15:00|493.58|487.58|494.15|488.15|494.5|488.5|493.42|487.42|0
1629901200000|2021-08-25 14:20:00|494.2|488.2|494.05|488.05|494.32|488.32|493.46|487.46|0
1629901500000|2021-08-25 14:25:00|494.03|488.03|495.31|489.31|495.32|489.32|493.55|487.55|0
1629901800000|2021-08-25 14:30:00|495.3|489.3|497.07|491.07|497.22|491.22|495.3|489.3|0
1629902100000|2021-08-25 14:35:00|497.08|491.08|497.16|491.16|497.41|491.41|496.62|490.62|0
1629902400000|2021-08-25 14:40:00|497.17|491.17|496.25|490.25|497.17|491.17|496.23|490.23|0
1629902700000|2021-08-25 14:45:00|496.35|490.35|495.48|489.48|496.36|490.36|495.39|489.39|0
1629903000000|2021-08-25 14:50:00|495.47|489.47|495.18|489.18|495.62|489.62|495.14|489.14|0
1629903300000|2021-08-25 14:55:00|495.24|489.24|495.37|489.37|495.65|489.65|495|489|0
1629903600000|2021-08-25 15:00:00|495.36|489.36|496.65|490.65|496.71|490.71|495.36|489.36|0
1629903900000|2021-08-25 15:05:00|496.71|490.71|495.32|489.32|496.76|490.76|495.29|489.29|0
1629904200000|2021-08-25 15:10:00|495.34|489.34|496.18|490.18|496.18|490.18|495.29|489.29|0
1629904500000|2021-08-25 15:15:00|496.19|490.19|496.2|490.2|496.29|490.29|495.76|489.76|0
1629904800000|2021-08-25 15:20:00|496.19|490.19|496.97|490.97|496.97|490.97|496.19|490.19|0
1629905100000|2021-08-25 15:25:00|496.96|490.96|497.1|491.1|497.17|491.17|496.77|490.77|0
1629905400000|2021-08-25 15:30:00|497.12|491.12|497.51|491.51|497.57|491.57|497.07|491.07|0
1629905700000|2021-08-25 15:35:00|497.53|491.53|497.05|491.05|497.59|491.59|497.02|491.02|0
1629906000000|2021-08-25 15:40:00|497.09|491.09|497.15|491.15|497.26|491.26|496.82|490.82|0
1629906300000|2021-08-25 15:45:00|497.16|491.16|497.4|491.4|497.54|491.54|497.12|491.12|0
1629906600000|2021-08-25 15:50:00|497.41|491.41|497.6|491.6|497.77|491.77|497.22|491.22|0
1629906900000|2021-08-25 15:55:00|497.63|491.63|496.83|490.83|497.69|491.69|496.65|490.65|0
1629907200000|2021-08-25 16:00:00|496.8|490.8|496.85|490.85|497|491|496.55|490.55|0
1629907500000|2021-08-25 16:05:00|496.87|490.87|496.59|490.59|496.93|490.93|496.58|490.58|0
1629907800000|2021-08-25 16:10:00|496.6|490.6|496.38|490.38|497.05|491.05|496.34|490.34|0
1629908100000|2021-08-25 16:15:00|496.36|490.36|495.92|489.92|496.6|490.6|495.92|489.92|0
1629908400000|2021-08-25 16:20:00|495.91|489.91|497.22|491.22|497.33|491.33|495.91|489.91|0
1629908700000|2021-08-25 16:25:00|497.24|491.24|496.24|490.24|497.37|491.37|496.22|490.22|0
1629909000000|2021-08-25 16:30:00|496.21|490.21|496.3|490.3|496.3|490.3|496.02|490.02|0
1629909300000|2021-08-25 16:35:00|496.31|490.31|496.52|490.52|496.59|490.59|496.16|490.16|0
1629909600000|2021-08-25 16:40:00|496.51|490.51|496.49|490.49|496.8|490.8|496.42|490.42|0
1629909900000|2021-08-25 16:45:00|496.52|490.52|496.3|490.3|496.53|490.53|496.23|490.23|0
1629910200000|2021-08-25 16:50:00|496.52|490.52|496.2|490.2|496.53|490.53|496.16|490.16|0
1629910500000|2021-08-25 16:55:00|496.19|490.19|496.14|490.14|496.46|490.46|496.14|490.14|0
1629910800000|2021-08-25 17:00:00|496.11|490.11|496.12|490.12|496.39|490.39|496.05|490.05|0
1629911100000|2021-08-25 17:05:00|496.16|490.16|496.42|490.42|496.52|490.52|496.02|490.02|0
1629911400000|2021-08-25 17:10:00|496.45|490.45|496.53|490.53|496.69|490.69|496.45|490.45|0
1629911700000|2021-08-25 17:15:00|496.55|490.55|496.23|490.23|496.71|490.71|496.23|490.23|0
1629912000000|2021-08-25 17:20:00|496.24|490.24|496.26|490.26|496.35|490.35|495.85|489.85|0
1629912300000|2021-08-25 17:25:00|496.35|490.35|496.18|490.18|496.35|490.35|496.16|490.16|0
1629912600000|2021-08-25 17:30:00|496.13|490.13|496.31|490.31|496.35|490.35|496.02|490.02|0
1629912900000|2021-08-25 17:35:00|496.3|490.3|496.6|490.6|496.69|490.69|496.1|490.1|0
1629913200000|2021-08-25 17:40:00|496.57|490.57|496.53|490.53|496.61|490.61|496.46|490.46|0
1629913500000|2021-08-25 17:45:00|496.5|490.5|496.68|490.68|496.71|490.71|496.31|490.31|0
1629913800000|2021-08-25 17:50:00|496.65|490.65|496.33|490.33|496.65|490.65|496.33|490.33|0
1629914100000|2021-08-25 17:55:00|496.3|490.3|496.14|490.14|496.31|490.31|496.12|490.12|0
1629914400000|2021-08-25 18:00:00|496.17|490.17|496.23|490.23|496.31|490.31|496.15|490.15|0
1629914700000|2021-08-25 18:05:00|496.27|490.27|496.45|490.45|496.69|490.69|495.99|489.99|0
1629915000000|2021-08-25 18:10:00|496.46|490.46|496.35|490.35|496.52|490.52|496.27|490.27|0
1629915300000|2021-08-25 18:15:00|496.32|490.32|496.29|490.29|496.46|490.46|496.11|490.11|0
1629915600000|2021-08-25 18:20:00|496.32|490.32|495.77|489.77|496.32|490.32|495.77|489.77|0
1629915900000|2021-08-25 18:25:00|495.82|489.82|495.97|489.97|496.12|490.12|495.81|489.81|0
1629916200000|2021-08-25 18:30:00|495.94|489.94|495.8|489.8|495.94|489.94|495.66|489.66|0
1629916500000|2021-08-25 18:35:00|495.79|489.79|495.29|489.29|495.81|489.81|495.29|489.29|0
1629916800000|2021-08-25 18:40:00|495.26|489.26|494.96|488.96|495.26|489.26|494.95|488.95|0
1629917100000|2021-08-25 18:45:00|494.98|488.98|494.93|488.93|495.06|489.06|494.89|488.89|0
1629917400000|2021-08-25 18:50:00|494.92|488.92|494.95|488.95|494.97|488.97|494.46|488.46|0
1629917700000|2021-08-25 18:55:00|494.96|488.96|494.83|488.83|494.97|488.97|494.68|488.68|0
1629918000000|2021-08-25 19:00:00|494.81|488.81|494.7|488.7|495.12|489.12|494.7|488.7|0
1629918300000|2021-08-25 19:05:00|494.66|488.66|494.23|488.23|494.66|488.66|494.18|488.18|0
1629918600000|2021-08-25 19:10:00|494.2|488.2|493.42|487.42|494.2|488.2|493.41|487.41|0
1629918900000|2021-08-25 19:15:00|493.34|487.34|492.93|486.93|493.35|487.35|492.87|486.87|0
1629919200000|2021-08-25 19:20:00|492.92|486.92|493.89|487.89|493.89|487.89|492.92|486.92|0
1629919500000|2021-08-25 19:25:00|493.91|487.91|494.55|488.55|494.55|488.55|493.85|487.85|0
1629919800000|2021-08-25 19:30:00|494.6|488.6|494.85|488.85|495.29|489.29|494.6|488.6|0
1629920100000|2021-08-25 19:35:00|494.84|488.84|494.97|488.97|495.05|489.05|494.84|488.84|0
1629920400000|2021-08-25 19:40:00|494.95|488.95|494.68|488.68|495.02|489.02|494.51|488.51|0
1629920700000|2021-08-25 19:45:00|494.72|488.72|494.11|488.11|494.86|488.86|493.68|487.68|0
1629921000000|2021-08-25 19:50:00|494.19|488.19|493.58|487.58|494.19|488.19|493.48|487.48|0
1629921300000|2021-08-25 19:55:00|493.56|487.56|492.97|486.97|493.88|487.88|492.97|486.97|0
1629984600000|2021-08-26 13:30:00|493.05|487.05|492.71|486.71|493.35|487.35|492.44|486.44|0
1629984900000|2021-08-26 13:35:00|492.69|486.69|492.58|486.58|493.63|487.63|492.58|486.58|0
1629985200000|2021-08-26 13:40:00|492.57|486.57|493.69|487.69|493.69|487.69|492.49|486.49|0
1629985500000|2021-08-26 13:45:00|493.77|487.77|495.52|489.52|496.12|490.12|493.77|487.77|0
1629985800000|2021-08-26 13:50:00|495.49|489.49|497.18|491.18|497.19|491.19|495.4|489.4|0
1629986100000|2021-08-26 13:55:00|497.19|491.19|497.29|491.29|497.48|491.48|496.81|490.81|0
1629986400000|2021-08-26 14:00:00|497.27|491.27|497.36|491.36|497.58|491.58|496.99|490.99|0
1629986700000|2021-08-26 14:05:00|497.37|491.37|497.31|491.31|497.51|491.51|496.82|490.82|0
1629987000000|2021-08-26 14:10:00|497.33|491.33|496.42|490.42|497.48|491.48|496.42|490.42|0
1629987300000|2021-08-26 14:15:00|496.37|490.37|496.61|490.61|497.01|491.01|496.26|490.26|0
1629987600000|2021-08-26 14:20:00|496.6|490.6|497.08|491.08|497.36|491.36|496.38|490.38|0
1629987900000|2021-08-26 14:25:00|497.07|491.07|494.63|488.63|497.12|491.12|493.82|487.82|0
1629988200000|2021-08-26 14:30:00|494.65|488.65|494.69|488.69|495.2|489.2|494.62|488.62|0
1629988500000|2021-08-26 14:35:00|494.68|488.68|493.29|487.29|494.84|488.84|493.29|487.29|0
1629988800000|2021-08-26 14:40:00|493.32|487.32|492.21|486.21|493.43|487.43|492.17|486.17|0
1629989100000|2021-08-26 14:45:00|492.23|486.23|491.39|485.39|492.49|486.49|491.35|485.35|0
1629989400000|2021-08-26 14:50:00|491.41|485.41|489.85|483.85|491.45|485.45|489.85|483.85|0
1629989700000|2021-08-26 14:55:00|489.8|483.8|489.19|483.19|489.87|483.87|488.81|482.81|0
1629990000000|2021-08-26 15:00:00|489.21|483.21|488.01|482.01|489.24|483.24|487.89|481.89|0
1629990300000|2021-08-26 15:05:00|488.09|482.09|488.8|482.8|488.83|482.83|487.93|481.93|0
1629990600000|2021-08-26 15:10:00|488.78|482.78|489.09|483.09|489.32|483.32|488.42|482.42|0
1629990900000|2021-08-26 15:15:00|489.08|483.08|489.02|483.02|489.41|483.41|488.92|482.92|0
1629991200000|2021-08-26 15:20:00|489|483|489.11|483.11|489.37|483.37|488.95|482.95|0
1629991500000|2021-08-26 15:25:00|489.12|483.12|489|483|489.35|483.35|489|483|0
1629991800000|2021-08-26 15:30:00|489.02|483.02|488.57|482.57|489.03|483.03|488.13|482.13|0
1629992100000|2021-08-26 15:35:00|488.58|482.58|488.98|482.98|489.07|483.07|488.35|482.35|0
1629992400000|2021-08-26 15:40:00|489|483|489.04|483.04|489.46|483.46|488.99|482.99|0
1629992700000|2021-08-26 15:45:00|489.03|483.03|489.03|483.03|489.27|483.27|488.93|482.93|0
1629993000000|2021-08-26 15:50:00|489.04|483.04|489.2|483.2|489.34|483.34|489.04|483.04|0
1629993300000|2021-08-26 15:55:00|489.21|483.21|489.39|483.39|489.59|483.59|489.19|483.19|0
1629993600000|2021-08-26 16:00:00|489.38|483.38|489.38|483.38|489.4|483.4|489.05|483.05|0
1629993900000|2021-08-26 16:05:00|489.4|483.4|488.47|482.47|489.41|483.41|488.46|482.46|0
1629994200000|2021-08-26 16:10:00|488.48|482.48|487.71|481.71|488.5|482.5|487.7|481.7|0
1629994500000|2021-08-26 16:15:00|487.7|481.7|487.76|481.76|487.84|481.84|487.53|481.53|0
1629994800000|2021-08-26 16:20:00|487.74|481.74|487.53|481.53|487.79|481.79|487.53|481.53|0
1629995100000|2021-08-26 16:25:00|487.52|481.52|487.98|481.98|487.99|481.99|487.51|481.51|0
1629995400000|2021-08-26 16:30:00|488.02|482.02|487.91|481.91|488.08|482.08|487.77|481.77|0
1629995700000|2021-08-26 16:35:00|487.95|481.95|487.95|481.95|488.01|482.01|487.86|481.86|0
1629996000000|2021-08-26 16:40:00|487.96|481.96|487.46|481.46|487.98|481.98|487.44|481.44|0
1629996300000|2021-08-26 16:45:00|487.48|481.48|487.49|481.49|487.56|481.56|487.33|481.33|0
1629996600000|2021-08-26 16:50:00|487.48|481.48|487.4|481.4|487.51|481.51|487.3|481.3|0
1629996900000|2021-08-26 16:55:00|487.41|481.41|487.33|481.33|487.49|481.49|487.14|481.14|0
1629997200000|2021-08-26 17:00:00|487.35|481.35|486.96|480.96|487.35|481.35|486.96|480.96|0
1629997500000|2021-08-26 17:05:00|486.93|480.93|486.9|480.9|486.96|480.96|486.67|480.67|0
1629997800000|2021-08-26 17:10:00|486.91|480.91|486.45|480.45|486.91|480.91|486.4|480.4|0
1629998100000|2021-08-26 17:15:00|486.49|480.49|486.39|480.39|486.51|480.51|486.25|480.25|0
1629998400000|2021-08-26 17:20:00|486.38|480.38|485.33|479.33|486.38|480.38|485.33|479.33|0
1629998700000|2021-08-26 17:25:00|485.3|479.3|485.43|479.43|485.45|479.45|485.1|479.1|0
1629999000000|2021-08-26 17:30:00|485.45|479.45|485.48|479.48|485.59|479.59|485.38|479.38|0
1629999300000|2021-08-26 17:35:00|485.47|479.47|485.32|479.32|485.64|479.64|485.26|479.26|0
1629999600000|2021-08-26 17:40:00|485.35|479.35|485.56|479.56|485.62|479.62|485.35|479.35|0
1629999900000|2021-08-26 17:45:00|485.55|479.55|485.64|479.64|485.96|479.96|485.54|479.54|0
1630000200000|2021-08-26 17:50:00|485.63|479.63|485.21|479.21|485.66|479.66|485.11|479.11|0
1630000500000|2021-08-26 17:55:00|485.24|479.24|485.41|479.41|485.49|479.49|485.24|479.24|0
1630000800000|2021-08-26 18:00:00|485.55|479.55|487.02|481.02|488.4|482.4|485.54|479.54|0
1630001100000|2021-08-26 18:05:00|487.03|481.03|486.8|480.8|487.58|481.58|486.74|480.74|0
1630001400000|2021-08-26 18:10:00|486.81|480.81|486.22|480.22|486.82|480.82|486.21|480.21|0
1630001700000|2021-08-26 18:15:00|486.21|480.21|485.29|479.29|486.39|480.39|485.28|479.28|0
1630002000000|2021-08-26 18:20:00|485.34|479.34|485.82|479.82|485.82|479.82|485.34|479.34|0
1630002300000|2021-08-26 18:25:00|485.87|479.87|485.66|479.66|485.95|479.95|485.57|479.57|0
1630002600000|2021-08-26 18:30:00|485.65|479.65|485.82|479.82|486.16|480.16|485.59|479.59|0
1630002900000|2021-08-26 18:35:00|485.85|479.85|485.57|479.57|485.9|479.9|485.3|479.3|0
1630003200000|2021-08-26 18:40:00|485.54|479.54|484.71|478.71|485.65|479.65|484.69|478.69|0
1630003500000|2021-08-26 18:45:00|484.51|478.51|484.46|478.46|484.56|478.56|484.2|478.2|0
1630003800000|2021-08-26 18:50:00|484.48|478.48|483.92|477.92|484.49|478.49|483.88|477.88|0
1630004100000|2021-08-26 18:55:00|483.93|477.93|483.55|477.55|484|478|483.5|477.5|0
1630004400000|2021-08-26 19:00:00|483.54|477.54|483.36|477.36|483.59|477.59|483.11|477.11|0
1630004700000|2021-08-26 19:05:00|483.31|477.31|482.56|476.56|483.31|477.31|482.51|476.51|0
1630005000000|2021-08-26 19:10:00|482.59|476.59|483.1|477.1|483.11|477.11|482.51|476.51|0
1630005300000|2021-08-26 19:15:00|483.11|477.11|483.89|477.89|483.95|477.95|482.66|476.66|0
1630005600000|2021-08-26 19:20:00|484.23|478.23|484.17|478.17|484.23|478.23|483.93|477.93|0
1630005900000|2021-08-26 19:25:00|484.19|478.19|484.08|478.08|484.19|478.19|483.95|477.95|0
1630006200000|2021-08-26 19:30:00|484.09|478.09|484.64|478.64|484.65|478.65|484.07|478.07|0
1630006500000|2021-08-26 19:35:00|484.65|478.65|484.73|478.73|485.13|479.13|484.57|478.57|0
1630006800000|2021-08-26 19:40:00|484.72|478.72|484.9|478.9|485.39|479.39|484.72|478.72|0
1630007100000|2021-08-26 19:45:00|484.89|478.89|484.45|478.45|484.91|478.91|484.22|478.22|0
1630007400000|2021-08-26 19:50:00|484.52|478.52|484.88|478.88|484.92|478.92|484.5|478.5|0
1630007700000|2021-08-26 19:55:00|484.91|478.91|484.89|478.89|485.21|479.21|484.71|478.71|0
1630071000000|2021-08-27 13:30:00|485.02|479.02|485.16|479.16|485.44|479.44|484.7|478.7|0
1630071300000|2021-08-27 13:35:00|485.17|479.17|486.24|480.24|486.53|480.53|485.14|479.14|0
1630071600000|2021-08-27 13:40:00|486.25|480.25|487.32|481.32|487.66|481.66|486.25|480.25|0
1630071900000|2021-08-27 13:45:00|487.33|481.33|487.31|481.31|488.04|482.04|486.76|480.76|0
1630072200000|2021-08-27 13:50:00|487.46|481.46|487.04|481.04|487.54|481.54|486.57|480.57|0
1630072500000|2021-08-27 13:55:00|487.02|481.02|486.85|480.85|487.71|481.71|486.85|480.85|0
1630072800000|2021-08-27 14:00:00|486.86|480.86|487.44|481.44|487.78|481.78|486.28|480.28|0
1630073100000|2021-08-27 14:05:00|487.46|481.46|487.2|481.2|488.19|482.19|487.08|481.08|0
1630073400000|2021-08-27 14:10:00|487.21|481.21|486.88|480.88|487.21|481.21|486.66|480.66|0
1630073700000|2021-08-27 14:15:00|486.87|480.87|487.01|481.01|487.15|481.15|486.52|480.52|0
1630074000000|2021-08-27 14:20:00|487.02|481.02|487.26|481.26|487.56|481.56|486.42|480.42|0
1630074300000|2021-08-27 14:25:00|487.24|481.24|487.51|481.51|487.66|481.66|487.16|481.16|0
1630074600000|2021-08-27 14:30:00|487.61|481.61|489.12|483.12|489.12|483.12|487.61|481.61|0
1630074900000|2021-08-27 14:35:00|489.18|483.18|490.01|484.01|490.08|484.08|489|483|0
1630075200000|2021-08-27 14:40:00|490|484|490.18|484.18|490.46|484.46|489.95|483.95|0
1630075500000|2021-08-27 14:45:00|490.2|484.2|489.69|483.69|490.38|484.38|489.6|483.6|0
1630075800000|2021-08-27 14:50:00|489.68|483.68|489.97|483.97|490.13|484.13|489.46|483.46|0
1630076100000|2021-08-27 14:55:00|489.99|483.99|490.59|484.59|490.75|484.75|489.67|483.67|0
1630076400000|2021-08-27 15:00:00|490.58|484.58|490.79|484.79|491.01|485.01|490.52|484.52|0
1630076700000|2021-08-27 15:05:00|490.77|484.77|491.68|485.68|491.7|485.7|490.76|484.76|0
1630077000000|2021-08-27 15:10:00|491.67|485.67|491.23|485.23|491.68|485.68|490.72|484.72|0
1630077300000|2021-08-27 15:15:00|491.21|485.21|491.97|485.97|492.14|486.14|491.13|485.13|0
1630077600000|2021-08-27 15:20:00|491.96|485.96|491.81|485.81|492.15|486.15|491.74|485.74|0
1630077900000|2021-08-27 15:25:00|491.96|485.96|491.51|485.51|492.05|486.05|491.51|485.51|0
1630078200000|2021-08-27 15:30:00|491.48|485.48|492.56|486.56|492.68|486.68|491.47|485.47|0
1630078500000|2021-08-27 15:35:00|492.52|486.52|492.57|486.57|492.73|486.73|492.17|486.17|0
1630078800000|2021-08-27 15:40:00|492.58|486.58|492.84|486.84|492.93|486.93|492.54|486.54|0
1630079100000|2021-08-27 15:45:00|492.85|486.85|492.79|486.79|492.99|486.99|492.62|486.62|0
1630079400000|2021-08-27 15:50:00|492.78|486.78|492.87|486.87|493.09|487.09|492.73|486.73|0
1630079700000|2021-08-27 15:55:00|492.88|486.88|492.62|486.62|493.02|487.02|492.25|486.25|0
1630080000000|2021-08-27 16:00:00|492.63|486.63|492.93|486.93|492.93|486.93|492.62|486.62|0
1630080300000|2021-08-27 16:05:00|492.94|486.94|493.7|487.7|493.81|487.81|492.94|486.94|0
1630080600000|2021-08-27 16:10:00|493.68|487.68|493.85|487.85|493.94|487.94|493.63|487.63|0
1630080900000|2021-08-27 16:15:00|493.84|487.84|493.87|487.87|494.08|488.08|493.78|487.78|0
1630081200000|2021-08-27 16:20:00|493.96|487.96|494.03|488.03|494.59|488.59|493.89|487.89|0
1630081500000|2021-08-27 16:25:00|494|488|494.42|488.42|494.42|488.42|493.99|487.99|0
1630081800000|2021-08-27 16:30:00|494.41|488.41|494.13|488.13|494.42|488.42|494.13|488.13|0
1630082100000|2021-08-27 16:35:00|494.06|488.06|492.8|486.8|494.06|488.06|492.73|486.73|0
1630082400000|2021-08-27 16:40:00|492.79|486.79|492.53|486.53|492.82|486.82|492.47|486.47|0
1630082700000|2021-08-27 16:45:00|492.54|486.54|492.91|486.91|492.99|486.99|492.53|486.53|0
1630083000000|2021-08-27 16:50:00|492.92|486.92|493.09|487.09|493.2|487.2|492.82|486.82|0
1630083300000|2021-08-27 16:55:00|493.1|487.1|492.83|486.83|493.28|487.28|492.82|486.82|0
1630083600000|2021-08-27 17:00:00|492.88|486.88|492.56|486.56|493|487|492.48|486.48|0
1630083900000|2021-08-27 17:05:00|492.57|486.57|492.77|486.77|493.05|487.05|492.54|486.54|0
1630084200000|2021-08-27 17:10:00|492.76|486.76|492.47|486.47|492.78|486.78|492.42|486.42|0
1630084500000|2021-08-27 17:15:00|492.27|486.27|492.27|486.27|492.29|486.29|492.03|486.03|0
1630084800000|2021-08-27 17:20:00|492.1|486.1|492.57|486.57|492.57|486.57|491.74|485.74|0
1630085100000|2021-08-27 17:25:00|492.56|486.56|492.46|486.46|492.68|486.68|492.46|486.46|0
1630085400000|2021-08-27 17:30:00|492.47|486.47|493.1|487.1|493.17|487.17|492.46|486.46|0
1630085700000|2021-08-27 17:35:00|493.14|487.14|493.36|487.36|493.47|487.47|493.13|487.13|0
1630086000000|2021-08-27 17:40:00|493.37|487.37|493.65|487.65|493.8|487.8|493.34|487.34|0
1630086300000|2021-08-27 17:45:00|493.64|487.64|493.3|487.3|493.67|487.67|493.04|487.04|0
1630086600000|2021-08-27 17:50:00|493.25|487.25|492.35|486.35|493.25|487.25|492.34|486.34|0
1630086900000|2021-08-27 17:55:00|492.34|486.34|492.2|486.2|492.34|486.34|491.97|485.97|0
1630087200000|2021-08-27 18:00:00|492.21|486.21|492.4|486.4|492.69|486.69|492.15|486.15|0
1630087500000|2021-08-27 18:05:00|492.41|486.41|492.11|486.11|492.55|486.55|492.1|486.1|0
1630087800000|2021-08-27 18:10:00|492.22|486.22|492.27|486.27|492.42|486.42|492.18|486.18|0
1630088100000|2021-08-27 18:15:00|492.26|486.26|492.05|486.05|492.26|486.26|491.98|485.98|0
1630088400000|2021-08-27 18:20:00|492.06|486.06|492.38|486.38|492.49|486.49|491.98|485.98|0
1630088700000|2021-08-27 18:25:00|492.39|486.39|492.41|486.41|492.57|486.57|492.34|486.34|0
1630089000000|2021-08-27 18:30:00|492.44|486.44|492.17|486.17|492.55|486.55|492.14|486.14|0
1630089300000|2021-08-27 18:35:00|492.16|486.16|491.76|485.76|492.17|486.17|491.76|485.76|0
1630089600000|2021-08-27 18:40:00|491.77|485.77|491.79|485.79|491.9|485.9|491.67|485.67|0
1630089900000|2021-08-27 18:45:00|491.78|485.78|491.84|485.84|491.95|485.95|491.68|485.68|0
1630090200000|2021-08-27 18:50:00|491.83|485.83|492.11|486.11|492.13|486.13|491.63|485.63|0
1630090500000|2021-08-27 18:55:00|492.08|486.08|492.16|486.16|492.26|486.26|492.05|486.05|0
1630090800000|2021-08-27 19:00:00|492.17|486.17|492.18|486.18|492.3|486.3|491.86|485.86|0
1630091100000|2021-08-27 19:05:00|492.17|486.17|491.97|485.97|492.38|486.38|491.95|485.95|0
1630091400000|2021-08-27 19:10:00|491.98|485.98|491.2|485.2|491.98|485.98|491.19|485.19|0
1630091700000|2021-08-27 19:15:00|491.19|485.19|490.99|484.99|491.2|485.2|490.91|484.91|0
1630092000000|2021-08-27 19:20:00|490.98|484.98|490.78|484.78|491.12|485.12|490.77|484.77|0
1630092300000|2021-08-27 19:25:00|490.83|484.83|490.84|484.84|490.91|484.91|490.64|484.64|0
1630092600000|2021-08-27 19:30:00|490.79|484.79|490.14|484.14|491.01|485.01|490.14|484.14|0
1630092900000|2021-08-27 19:35:00|490.17|484.17|490.28|484.28|490.5|484.5|490.17|484.17|0
1630093200000|2021-08-27 19:40:00|490.3|484.3|489.78|483.78|490.41|484.41|489.76|483.76|0
1630093500000|2021-08-27 19:45:00|489.83|483.83|490.2|484.2|490.24|484.24|489.71|483.71|0
1630093800000|2021-08-27 19:50:00|490.19|484.19|491.4|485.4|491.42|485.42|490.12|484.12|0
1630094100000|2021-08-27 19:55:00|491.38|485.38|492.64|486.64|492.78|486.78|491.34|485.34|0
1630330200000|2021-08-30 13:30:00|492.23|486.23|491.69|485.69|492.3|486.3|491.47|485.47|0
1630330500000|2021-08-30 13:35:00|491.83|485.83|489.56|483.56|491.83|485.83|489.56|483.56|0
1630330800000|2021-08-30 13:40:00|489.51|483.51|488.32|482.32|489.69|483.69|488.11|482.11|0
1630331100000|2021-08-30 13:45:00|488.26|482.26|486.06|480.06|488.26|482.26|486.02|480.02|0
1630331400000|2021-08-30 13:50:00|486.07|480.07|485.7|479.7|486.4|480.4|485.25|479.25|0
1630331700000|2021-08-30 13:55:00|485.68|479.68|486.66|480.66|486.7|480.7|484.78|478.78|0
1630332000000|2021-08-30 14:00:00|486.63|480.63|486.24|480.24|487.07|481.07|486.24|480.24|0
1630332300000|2021-08-30 14:05:00|486.25|480.25|485.77|479.77|486.65|480.65|485.66|479.66|0
1630332600000|2021-08-30 14:10:00|485.78|479.78|484.83|478.83|485.97|479.97|484.56|478.56|0
1630332900000|2021-08-30 14:15:00|484.81|478.81|485.04|479.04|485.25|479.25|484.63|478.63|0
1630333200000|2021-08-30 14:20:00|485.03|479.03|485.63|479.63|485.86|479.86|485.03|479.03|0
1630333500000|2021-08-30 14:25:00|485.66|479.66|485.03|479.03|485.76|479.76|484.86|478.86|0
1630333800000|2021-08-30 14:30:00|485.07|479.07|485.19|479.19|485.25|479.25|484.46|478.46|0
1630334100000|2021-08-30 14:35:00|485.18|479.18|485.81|479.81|485.81|479.81|485.15|479.15|0
1630334400000|2021-08-30 14:40:00|485.77|479.77|485.97|479.97|486.07|480.07|485.63|479.63|0
1630334700000|2021-08-30 14:45:00|485.9|479.9|486.42|480.42|486.45|480.45|485.47|479.47|0
1630335000000|2021-08-30 14:50:00|486.4|480.4|486.42|480.42|486.64|480.64|486.02|480.02|0
1630335300000|2021-08-30 14:55:00|486.44|480.44|487.32|481.32|487.42|481.42|486.33|480.33|0
1630335600000|2021-08-30 15:00:00|487.31|481.31|486.93|480.93|487.42|481.42|486.89|480.89|0
1630335900000|2021-08-30 15:05:00|486.95|480.95|486.63|480.63|487.1|481.1|486.63|480.63|0
1630336200000|2021-08-30 15:10:00|486.59|480.59|487.71|481.71|487.71|481.71|486.58|480.58|0
1630336500000|2021-08-30 15:15:00|487.73|481.73|487.45|481.45|488.08|482.08|487.33|481.33|0
1630336800000|2021-08-30 15:20:00|487.42|481.42|487.72|481.72|487.72|481.72|487.36|481.36|0
1630337100000|2021-08-30 15:25:00|487.74|481.74|488.1|482.1|488.49|482.49|487.74|481.74|0
1630337400000|2021-08-30 15:30:00|488.11|482.11|487.91|481.91|488.17|482.17|487.71|481.71|0
1630337700000|2021-08-30 15:35:00|487.92|481.92|487.75|481.75|488.27|482.27|487.75|481.75|0
1630338000000|2021-08-30 15:40:00|487.7|481.7|487.92|481.92|487.92|481.92|487.53|481.53|0
1630338300000|2021-08-30 15:45:00|487.98|481.98|487.83|481.83|487.99|481.99|487.55|481.55|0
1630338600000|2021-08-30 15:50:00|487.89|481.89|488.13|482.13|488.21|482.21|487.84|481.84|0
1630338900000|2021-08-30 15:55:00|488.15|482.15|487.96|481.96|488.58|482.58|487.96|481.96|0
1630339200000|2021-08-30 16:00:00|487.95|481.95|488.83|482.83|488.83|482.83|487.95|481.95|0
1630339500000|2021-08-30 16:05:00|488.85|482.85|488.78|482.78|489.03|483.03|488.74|482.74|0
1630339800000|2021-08-30 16:10:00|488.77|482.77|487.91|481.91|488.77|482.77|487.88|481.88|0
1630340100000|2021-08-30 16:15:00|487.93|481.93|487.53|481.53|488.04|482.04|487.46|481.46|0
1630340400000|2021-08-30 16:20:00|487.56|481.56|487.75|481.75|487.83|481.83|487.55|481.55|0
1630340700000|2021-08-30 16:25:00|487.68|481.68|488.71|482.71|488.77|482.77|487.68|481.68|0
1630341000000|2021-08-30 16:30:00|488.78|482.78|489.18|483.18|489.18|483.18|488.76|482.76|0
1630341300000|2021-08-30 16:35:00|489.21|483.21|489.16|483.16|489.52|483.52|489.14|483.14|0
1630341600000|2021-08-30 16:40:00|489.19|483.19|489.37|483.37|489.48|483.48|489|483|0
1630341900000|2021-08-30 16:45:00|489.38|483.38|489.06|483.06|489.42|483.42|489.04|483.04|0
1630342200000|2021-08-30 16:50:00|489.05|483.05|487.76|481.76|489.07|483.07|487.46|481.46|0
1630342500000|2021-08-30 16:55:00|487.71|481.71|486.93|480.93|487.74|481.74|486.86|480.86|0
1630342800000|2021-08-30 17:00:00|486.94|480.94|487.26|481.26|487.53|481.53|486.93|480.93|0
1630343100000|2021-08-30 17:05:00|487.27|481.27|487.12|481.12|487.3|481.3|487.03|481.03|0
1630343400000|2021-08-30 17:10:00|487.14|481.14|486.57|480.57|487.14|481.14|486.45|480.45|0
1630343700000|2021-08-30 17:15:00|486.58|480.58|486.44|480.44|486.63|480.63|486.24|480.24|0
1630344000000|2021-08-30 17:20:00|486.37|480.37|486.54|480.54|486.58|480.58|486.37|480.37|0
1630344300000|2021-08-30 17:25:00|486.55|480.55|485.75|479.75|486.58|480.58|485.75|479.75|0
1630344600000|2021-08-30 17:30:00|485.65|479.65|485.64|479.64|485.72|479.72|485.5|479.5|0
1630344900000|2021-08-30 17:35:00|485.65|479.65|485.95|479.95|485.97|479.97|485.63|479.63|0
1630345200000|2021-08-30 17:40:00|485.94|479.94|485.93|479.93|486.05|480.05|485.71|479.71|0
1630345500000|2021-08-30 17:45:00|485.92|479.92|486.4|480.4|486.49|480.49|485.92|479.92|0
1630345800000|2021-08-30 17:50:00|486.48|480.48|486.32|480.32|486.49|480.49|486.27|480.27|0
1630346100000|2021-08-30 17:55:00|486.31|480.31|486.42|480.42|486.58|480.58|486.31|480.31|0
1630346400000|2021-08-30 18:00:00|486.41|480.41|486.05|480.05|486.54|480.54|486.05|480.05|0
1630346700000|2021-08-30 18:05:00|486.06|480.06|486.18|480.18|486.37|480.37|486.03|480.03|0
1630347000000|2021-08-30 18:10:00|486.19|480.19|486.24|480.24|486.25|480.25|485.95|479.95|0
1630347300000|2021-08-30 18:15:00|486.2|480.2|486.2|480.2|486.37|480.37|486.17|480.17|0
1630347600000|2021-08-30 18:20:00|486.17|480.17|485.83|479.83|486.17|480.17|485.83|479.83|0
1630347900000|2021-08-30 18:25:00|485.85|479.85|485.81|479.81|485.98|479.98|485.76|479.76|0
1630348200000|2021-08-30 18:30:00|485.79|479.79|485.73|479.73|485.89|479.89|485.53|479.53|0
1630348500000|2021-08-30 18:35:00|485.74|479.74|485.09|479.09|485.76|479.76|485.07|479.07|0
1630348800000|2021-08-30 18:40:00|485.08|479.08|485.29|479.29|485.29|479.29|485.08|479.08|0
1630349100000|2021-08-30 18:45:00|485.28|479.28|486.23|480.23|486.23|480.23|485.28|479.28|0
1630349400000|2021-08-30 18:50:00|486.24|480.24|486.46|480.46|486.46|480.46|486.21|480.21|0
1630349700000|2021-08-30 18:55:00|486.47|480.47|486.53|480.53|486.53|480.53|486.24|480.24|0
1630350000000|2021-08-30 19:00:00|486.52|480.52|487.01|481.01|487.03|481.03|486.52|480.52|0
1630350300000|2021-08-30 19:05:00|487.03|481.03|486.89|480.89|487.09|481.09|486.89|480.89|0
1630350600000|2021-08-30 19:10:00|486.88|480.88|486.45|480.45|486.9|480.9|486.21|480.21|0
1630350900000|2021-08-30 19:15:00|486.46|480.46|486.88|480.88|486.89|480.89|486.39|480.39|0
1630351200000|2021-08-30 19:20:00|486.89|480.89|486.06|480.06|486.94|480.94|486.06|480.06|0
1630351500000|2021-08-30 19:25:00|486.05|480.05|486.19|480.19|486.34|480.34|486.05|480.05|0
1630351800000|2021-08-30 19:30:00|486|480|486.23|480.23|486.27|480.27|485.85|479.85|0
1630352100000|2021-08-30 19:35:00|486.27|480.27|485.82|479.82|486.27|480.27|485.78|479.78|0
1630352400000|2021-08-30 19:40:00|485.81|479.81|485.86|479.86|485.87|479.87|485.48|479.48|0
1630352700000|2021-08-30 19:45:00|485.85|479.85|485.93|479.93|486|480|485.6|479.6|0
1630353000000|2021-08-30 19:50:00|485.9|479.9|485.39|479.39|485.97|479.97|485.38|479.38|0
1630353300000|2021-08-30 19:55:00|485.42|479.42|486.02|480.02|486.04|480.04|485.02|479.02|0
1630416600000|2021-08-31 13:30:00|485.74|479.74|487.23|481.23|487.24|481.24|485.6|479.6|0
1630416900000|2021-08-31 13:35:00|487.27|481.27|488.04|482.04|489.15|483.15|487.27|481.27|0
1630417200000|2021-08-31 13:40:00|487.98|481.98|489.49|483.49|490.28|484.28|487.91|481.91|0
1630417500000|2021-08-31 13:45:00|489.52|483.52|489.03|483.03|489.6|483.6|488.51|482.51|0
1630417800000|2021-08-31 13:50:00|489.13|483.13|488.89|482.89|490.27|484.27|488.82|482.82|0
1630418100000|2021-08-31 13:55:00|488.87|482.87|486.31|480.31|488.98|482.98|486.26|480.26|0
1630418400000|2021-08-31 14:00:00|486.32|480.32|487.91|481.91|488.17|482.17|486.21|480.21|0
1630418700000|2021-08-31 14:05:00|487.92|481.92|485.73|479.73|487.94|481.94|485.5|479.5|0
1630419000000|2021-08-31 14:10:00|485.7|479.7|485.99|479.99|486.11|480.11|485.14|479.14|0
1630419300000|2021-08-31 14:15:00|486|480|487.11|481.11|487.31|481.31|486|480|0
1630419600000|2021-08-31 14:20:00|487.09|481.09|487.05|481.05|488.27|482.27|486.92|480.92|0
1630419900000|2021-08-31 14:25:00|487.02|481.02|486.61|480.61|487.1|481.1|485.97|479.97|0
1630420200000|2021-08-31 14:30:00|486.56|480.56|486.42|480.42|486.63|480.63|486.04|480.04|0
1630420500000|2021-08-31 14:35:00|486.37|480.37|487.81|481.81|487.81|481.81|486.18|480.18|0
1630420800000|2021-08-31 14:40:00|487.82|481.82|487.97|481.97|488.19|482.19|487.79|481.79|0
1630421100000|2021-08-31 14:45:00|487.96|481.96|487.31|481.31|487.96|481.96|487.14|481.14|0
1630421400000|2021-08-31 14:50:00|487.38|481.38|489.18|483.18|489.3|483.3|487.29|481.29|0
1630421700000|2021-08-31 14:55:00|489.19|483.19|489.14|483.14|489.24|483.24|488.55|482.55|0
1630422000000|2021-08-31 15:00:00|489.13|483.13|489.24|483.24|489.78|483.78|489.09|483.09|0
1630422300000|2021-08-31 15:05:00|489.22|483.22|489.48|483.48|489.92|483.92|489.06|483.06|0
1630422600000|2021-08-31 15:10:00|489.53|483.53|489.25|483.25|489.58|483.58|489.16|483.16|0
1630422900000|2021-08-31 15:15:00|489.19|483.19|490.69|484.69|490.69|484.69|489.13|483.13|0
1630423200000|2021-08-31 15:20:00|490.67|484.67|490.34|484.34|490.99|484.99|490.3|484.3|0
1630423500000|2021-08-31 15:25:00|490.32|484.32|489.83|483.83|490.57|484.57|489.79|483.79|0
1630423800000|2021-08-31 15:30:00|489.82|483.82|489.88|483.88|489.93|483.93|489.42|483.42|0
1630424100000|2021-08-31 15:35:00|489.82|483.82|489.87|483.87|490.02|484.02|489.7|483.7|0
1630424400000|2021-08-31 15:40:00|489.85|483.85|489.79|483.79|489.94|483.94|489.51|483.51|0
1630424700000|2021-08-31 15:45:00|489.8|483.8|489.45|483.45|489.8|483.8|489.44|483.44|0
1630425000000|2021-08-31 15:50:00|489.5|483.5|489.87|483.87|489.94|483.94|489.34|483.34|0
1630425300000|2021-08-31 15:55:00|489.85|483.85|489.37|483.37|489.85|483.85|489.13|483.13|0
1630425600000|2021-08-31 16:00:00|489.29|483.29|489.6|483.6|489.73|483.73|489.29|483.29|0
1630425900000|2021-08-31 16:05:00|489.62|483.62|489.36|483.36|489.73|483.73|489.35|483.35|0
1630426200000|2021-08-31 16:10:00|489.38|483.38|489.26|483.26|489.41|483.41|488.84|482.84|0
1630426500000|2021-08-31 16:15:00|489.27|483.27|489.78|483.78|489.81|483.81|489.25|483.25|0
1630426800000|2021-08-31 16:20:00|489.77|483.77|489.23|483.23|489.9|483.9|489.14|483.14|0
1630427100000|2021-08-31 16:25:00|489.18|483.18|489.43|483.43|489.43|483.43|489.03|483.03|0
1630427400000|2021-08-31 16:30:00|489.44|483.44|489.23|483.23|489.54|483.54|489.17|483.17|0
1630427700000|2021-08-31 16:35:00|489.24|483.24|489.58|483.58|489.58|483.58|489.24|483.24|0
1630428000000|2021-08-31 16:40:00|489.57|483.57|490.6|484.6|490.73|484.73|489.55|483.55|0
1630428300000|2021-08-31 16:45:00|490.61|484.61|491.2|485.2|491.2|485.2|490.57|484.57|0
1630428600000|2021-08-31 16:50:00|491.21|485.21|491.46|485.46|491.46|485.46|491.1|485.1|0
1630428900000|2021-08-31 16:55:00|491.47|485.47|492|486|492.07|486.07|491.45|485.45|0
1630429200000|2021-08-31 17:00:00|491.99|485.99|492.96|486.96|493|487|491.94|485.94|0
1630429500000|2021-08-31 17:05:00|492.95|486.95|493.07|487.07|493.16|487.16|492.82|486.82|0
1630429800000|2021-08-31 17:10:00|493.08|487.08|493.89|487.89|493.9|487.9|493.06|487.06|0
1630430100000|2021-08-31 17:15:00|493.94|487.94|494.24|488.24|494.3|488.3|493.92|487.92|0
1630430400000|2021-08-31 17:20:00|494.29|488.29|494.77|488.77|495.56|489.56|494.29|488.29|0
1630430700000|2021-08-31 17:25:00|494.79|488.79|496.2|490.2|496.66|490.66|494.79|488.79|0
1630431000000|2021-08-31 17:30:00|496.22|490.22|496.04|490.04|496.72|490.72|495.94|489.94|0
1630431300000|2021-08-31 17:35:00|496.05|490.05|495.15|489.15|496.05|490.05|495.08|489.08|0
1630431600000|2021-08-31 17:40:00|495.13|489.13|495.39|489.39|495.87|489.87|495.12|489.12|0
1630431900000|2021-08-31 17:45:00|495.4|489.4|495.12|489.12|495.81|489.81|494.93|488.93|0
1630432200000|2021-08-31 17:50:00|495.13|489.13|495.09|489.09|495.46|489.46|494.95|488.95|0
1630432500000|2021-08-31 17:55:00|495.13|489.13|495.06|489.06|495.49|489.49|494.91|488.91|0
1630432800000|2021-08-31 18:00:00|495|489|495.19|489.19|495.33|489.33|494.93|488.93|0
1630433100000|2021-08-31 18:05:00|495.16|489.16|494.86|488.86|495.26|489.26|494.86|488.86|0
1630433400000|2021-08-31 18:10:00|494.87|488.87|495|489|495.28|489.28|494.68|488.68|0
1630433700000|2021-08-31 18:15:00|495.02|489.02|494.61|488.61|495.09|489.09|494.4|488.4|0
1630434000000|2021-08-31 18:20:00|494.63|488.63|494.58|488.58|495.06|489.06|494.52|488.52|0
1630434300000|2021-08-31 18:25:00|494.59|488.59|494.69|488.69|494.69|488.69|494.19|488.19|0
1630434600000|2021-08-31 18:30:00|494.72|488.72|495.2|489.2|495.2|489.2|494.72|488.72|0
1630434900000|2021-08-31 18:35:00|495.22|489.22|495.55|489.55|495.6|489.6|495.1|489.1|0
1630435200000|2021-08-31 18:40:00|495.45|489.45|495.17|489.17|495.53|489.53|494.94|488.94|0
1630435500000|2021-08-31 18:45:00|495.18|489.18|494.58|488.58|495.21|489.21|494.49|488.49|0
1630435800000|2021-08-31 18:50:00|494.59|488.59|494.55|488.55|494.62|488.62|494.5|488.5|0
1630436100000|2021-08-31 18:55:00|494.56|488.56|494.81|488.81|494.84|488.84|494.54|488.54|0
1630436400000|2021-08-31 19:00:00|494.75|488.75|495.27|489.27|495.43|489.43|494.52|488.52|0
1630436700000|2021-08-31 19:05:00|495.25|489.25|494.97|488.97|495.25|489.25|494.87|488.87|0
1630437000000|2021-08-31 19:10:00|494.98|488.98|494.74|488.74|494.98|488.98|494.17|488.17|0
1630437300000|2021-08-31 19:15:00|494.76|488.76|494.09|488.09|494.93|488.93|494.08|488.08|0
1630437600000|2021-08-31 19:20:00|494.08|488.08|493.62|487.62|494.29|488.29|493.42|487.42|0
1630437900000|2021-08-31 19:25:00|493.65|487.65|493.69|487.69|494.05|488.05|493.56|487.56|0
1630438200000|2021-08-31 19:30:00|493.68|487.68|493.34|487.34|493.76|487.76|492.95|486.95|0
1630438500000|2021-08-31 19:35:00|493.35|487.35|492.68|486.68|493.39|487.39|492.57|486.57|0
1630438800000|2021-08-31 19:40:00|492.74|486.74|492.33|486.33|493.11|487.11|492.28|486.28|0
1630439100000|2021-08-31 19:45:00|492.32|486.32|492.54|486.54|492.58|486.58|492.22|486.22|0
1630439400000|2021-08-31 19:50:00|492.56|486.56|493.14|487.14|493.31|487.31|492.47|486.47|0
1630439700000|2021-08-31 19:55:00|493.16|487.16|493.44|487.44|494.03|488.03|492.62|486.62|0
1630503000000|2021-09-01 13:30:00|492.67|486.67|494.29|488.29|494.29|488.29|492.64|486.64|0
1630503300000|2021-09-01 13:35:00|494.28|488.28|496.36|490.36|496.43|490.43|494.17|488.17|0
1630503600000|2021-09-01 13:40:00|496.34|490.34|495.91|489.91|497.16|491.16|495.81|489.81|0
1630503900000|2021-09-01 13:45:00|495.9|489.9|494.14|488.14|496.02|490.02|493.72|487.72|0
1630504200000|2021-09-01 13:50:00|494.25|488.25|493.15|487.15|494.57|488.57|492.7|486.7|0
1630504500000|2021-09-01 13:55:00|493.11|487.11|492.38|486.38|493.11|487.11|492.13|486.13|0
1630504800000|2021-09-01 14:00:00|492.37|486.37|493.45|487.45|493.93|487.93|492.31|486.31|0
1630505100000|2021-09-01 14:05:00|493.44|487.44|493.11|487.11|493.54|487.54|492.65|486.65|0
1630505400000|2021-09-01 14:10:00|493.09|487.09|491.46|485.46|493.2|487.2|491.27|485.27|0
1630505700000|2021-09-01 14:15:00|491.47|485.47|491.66|485.66|492.34|486.34|491.07|485.07|0
1630506000000|2021-09-01 14:20:00|491.65|485.65|492.27|486.27|492.49|486.49|491.64|485.64|0
1630506300000|2021-09-01 14:25:00|492.3|486.3|492.44|486.44|492.72|486.72|491.73|485.73|0
1630506600000|2021-09-01 14:30:00|492.43|486.43|492.9|486.9|493.89|487.89|492.43|486.43|0
1630506900000|2021-09-01 14:35:00|492.96|486.96|491.77|485.77|493.5|487.5|491.68|485.68|0
1630507200000|2021-09-01 14:40:00|491.78|485.78|491.72|485.72|492.12|486.12|491.58|485.58|0
1630507500000|2021-09-01 14:45:00|491.74|485.74|491.31|485.31|491.75|485.75|490.93|484.93|0
1630507800000|2021-09-01 14:50:00|491.32|485.32|491.86|485.86|492.12|486.12|491.19|485.19|0
1630508100000|2021-09-01 14:55:00|491.87|485.87|492.53|486.53|492.53|486.53|491.87|485.87|0
1630508400000|2021-09-01 15:00:00|492.51|486.51|493.09|487.09|493.67|487.67|492.19|486.19|0
1630508700000|2021-09-01 15:05:00|493.08|487.08|492.17|486.17|493.16|487.16|492.16|486.16|0
1630509000000|2021-09-01 15:10:00|492.16|486.16|491.97|485.97|492.35|486.35|491.95|485.95|0
1630509300000|2021-09-01 15:15:00|491.98|485.98|492.27|486.27|492.59|486.59|491.93|485.93|0
1630509600000|2021-09-01 15:20:00|492.3|486.3|491.63|485.63|492.3|486.3|491.57|485.57|0
1630509900000|2021-09-01 15:25:00|491.62|485.62|490.75|484.75|491.62|485.62|490.75|484.75|0
1630510200000|2021-09-01 15:30:00|490.76|484.76|490.47|484.47|490.82|484.82|490.06|484.06|0
1630510500000|2021-09-01 15:35:00|490.48|484.48|490.35|484.35|490.51|484.51|490.13|484.13|0
1630510800000|2021-09-01 15:40:00|490.31|484.31|490.39|484.39|490.74|484.74|490.27|484.27|0
1630511100000|2021-09-01 15:45:00|490.41|484.41|489.01|483.01|490.56|484.56|488.9|482.9|0
1630511400000|2021-09-01 15:50:00|489.02|483.02|488.99|482.99|489.28|483.28|488.9|482.9|0
1630511700000|2021-09-01 15:55:00|488.98|482.98|489.21|483.21|489.26|483.26|488.73|482.73|0
1630512000000|2021-09-01 16:00:00|489.22|483.22|489.07|483.07|489.22|483.22|488.23|482.23|0
1630512300000|2021-09-01 16:05:00|489.08|483.08|489.32|483.32|489.38|483.38|488.93|482.93|0
1630512600000|2021-09-01 16:10:00|489.12|483.12|489.31|483.31|489.31|483.31|488.96|482.96|0
1630512900000|2021-09-01 16:15:00|489.32|483.32|489.67|483.67|489.69|483.69|489.24|483.24|0
1630513200000|2021-09-01 16:20:00|489.66|483.66|490.11|484.11|490.21|484.21|489.57|483.57|0
1630513500000|2021-09-01 16:25:00|490.16|484.16|490.07|484.07|490.38|484.38|490|484|0
1630513800000|2021-09-01 16:30:00|490.08|484.08|490.43|484.43|490.44|484.44|489.87|483.87|0
1630514100000|2021-09-01 16:35:00|490.41|484.41|490.96|484.96|491.02|485.02|490.41|484.41|0
1630514400000|2021-09-01 16:40:00|490.95|484.95|490.21|484.21|491.06|485.06|490.18|484.18|0
1630514700000|2021-09-01 16:45:00|490.2|484.2|490.65|484.65|490.71|484.71|490.2|484.2|0
1630515000000|2021-09-01 16:50:00|490.63|484.63|490.39|484.39|490.68|484.68|490.38|484.38|0
1630515300000|2021-09-01 16:55:00|490.37|484.37|490.72|484.72|490.89|484.89|490.2|484.2|0
1630515600000|2021-09-01 17:00:00|490.74|484.74|491.23|485.23|491.23|485.23|490.73|484.73|0
1630515900000|2021-09-01 17:05:00|491.29|485.29|490.67|484.67|491.51|485.51|490.65|484.65|0
1630516200000|2021-09-01 17:10:00|490.7|484.7|490.15|484.15|490.7|484.7|490.15|484.15|0
1630516500000|2021-09-01 17:15:00|490.17|484.17|489.67|483.67|490.33|484.33|489.67|483.67|0
1630516800000|2021-09-01 17:20:00|489.68|483.68|489.47|483.47|489.68|483.68|489.39|483.39|0
1630517100000|2021-09-01 17:25:00|489.44|483.44|489.63|483.63|489.69|483.69|489.31|483.31|0
1630517400000|2021-09-01 17:30:00|489.64|483.64|489.17|483.17|489.64|483.64|489.12|483.12|0
1630517700000|2021-09-01 17:35:00|489.21|483.21|489.06|483.06|489.34|483.34|488.97|482.97|0
1630518000000|2021-09-01 17:40:00|489.05|483.05|489.51|483.51|489.83|483.83|489.05|483.05|0
1630518300000|2021-09-01 17:45:00|489.52|483.52|489.32|483.32|489.57|483.57|489.26|483.26|0
1630518600000|2021-09-01 17:50:00|489.3|483.3|489.15|483.15|489.53|483.53|489.15|483.15|0
1630518900000|2021-09-01 17:55:00|489.12|483.12|488.98|482.98|489.12|483.12|488.92|482.92|0
1630519200000|2021-09-01 18:00:00|489|483|488.6|482.6|489|483|488.45|482.45|0
1630519500000|2021-09-01 18:05:00|488.61|482.61|488.55|482.55|488.79|482.79|488.53|482.53|0
1630519800000|2021-09-01 18:10:00|488.56|482.56|488.66|482.66|488.83|482.83|488.55|482.55|0
1630520100000|2021-09-01 18:15:00|488.63|482.63|488.1|482.1|488.63|482.63|488.09|482.09|0
1630520400000|2021-09-01 18:20:00|488.11|482.11|488.14|482.14|488.28|482.28|488.11|482.11|0
1630520700000|2021-09-01 18:25:00|488.15|482.15|488.29|482.29|488.54|482.54|488.12|482.12|0
1630521000000|2021-09-01 18:30:00|488.26|482.26|487.26|481.26|488.57|482.57|487.26|481.26|0
1630521300000|2021-09-01 18:35:00|487.25|481.25|487.1|481.1|487.26|481.26|486.66|480.66|0
1630521600000|2021-09-01 18:40:00|487.14|481.14|487.66|481.66|487.66|481.66|487.14|481.14|0
1630521900000|2021-09-01 18:45:00|487.65|481.65|487.57|481.57|487.72|481.72|487.49|481.49|0
1630522200000|2021-09-01 18:50:00|487.54|481.54|487.46|481.46|487.93|481.93|487.46|481.46|0
1630522500000|2021-09-01 18:55:00|487.47|481.47|487.6|481.6|487.72|481.72|487.45|481.45|0
1630522800000|2021-09-01 19:00:00|487.63|481.63|487.69|481.69|487.72|481.72|487.37|481.37|0
1630523100000|2021-09-01 19:05:00|487.68|481.68|486.59|480.59|487.72|481.72|486.52|480.52|0
1630523400000|2021-09-01 19:10:00|486.58|480.58|487.3|481.3|487.3|481.3|486.52|480.52|0
1630523700000|2021-09-01 19:15:00|487.31|481.31|487.41|481.41|487.55|481.55|487.13|481.13|0
1630524000000|2021-09-01 19:20:00|487.42|481.42|487.64|481.64|487.71|481.71|487.36|481.36|0
1630524300000|2021-09-01 19:25:00|487.63|481.63|487.12|481.12|487.74|481.74|486.92|480.92|0
1630524600000|2021-09-01 19:30:00|487.11|481.11|487.32|481.32|487.56|481.56|486.85|480.85|0
1630524900000|2021-09-01 19:35:00|487.33|481.33|487.19|481.19|487.77|481.77|487.19|481.19|0
1630525200000|2021-09-01 19:40:00|487.23|481.23|487.15|481.15|487.5|481.5|487.04|481.04|0
1630525500000|2021-09-01 19:45:00|487.16|481.16|487.47|481.47|487.56|481.56|487.16|481.16|0
1630525800000|2021-09-01 19:50:00|487.55|481.55|487.93|481.93|488.35|482.35|487.55|481.55|0
1630526100000|2021-09-01 19:55:00|487.96|481.96|488.42|482.42|488.42|482.42|487.01|481.01|0
1630589400000|2021-09-02 13:30:00|489.11|483.11|489.92|483.92|490.79|484.79|489.11|483.11|0
1630589700000|2021-09-02 13:35:00|489.91|483.91|488.18|482.18|489.91|483.91|487.7|481.7|0
1630590000000|2021-09-02 13:40:00|488.06|482.06|488.81|482.81|489|483|487.79|481.79|0
1630590300000|2021-09-02 13:45:00|488.75|482.75|488.48|482.48|490.17|484.17|488.48|482.48|0
1630590600000|2021-09-02 13:50:00|488.47|482.47|488.49|482.49|488.49|482.49|487.6|481.6|0
1630590900000|2021-09-02 13:55:00|488.46|482.46|489.42|483.42|489.68|483.68|488.4|482.4|0
1630591200000|2021-09-02 14:00:00|489.43|483.43|490.98|484.98|491.23|485.23|489.43|483.43|0
1630591500000|2021-09-02 14:05:00|490.99|484.99|491.27|485.27|491.93|485.93|490.99|484.99|0
1630591800000|2021-09-02 14:10:00|491.28|485.28|490.9|484.9|491.36|485.36|490.32|484.32|0
1630592100000|2021-09-02 14:15:00|490.91|484.91|490.95|484.95|491.4|485.4|490.53|484.53|0
1630592400000|2021-09-02 14:20:00|490.91|484.91|489.77|483.77|491.16|485.16|489.77|483.77|0
1630592700000|2021-09-02 14:25:00|489.91|483.91|489.94|483.94|489.95|483.95|489.51|483.51|0
1630593000000|2021-09-02 14:30:00|489.93|483.93|490.06|484.06|490.21|484.21|489.47|483.47|0
1630593300000|2021-09-02 14:35:00|490.07|484.07|489.93|483.93|490.39|484.39|489.71|483.71|0
1630593600000|2021-09-02 14:40:00|489.92|483.92|490.74|484.74|490.93|484.93|489.92|483.92|0
1630593900000|2021-09-02 14:45:00|490.75|484.75|490.25|484.25|490.79|484.79|490.13|484.13|0
1630594200000|2021-09-02 14:50:00|490.23|484.23|490.16|484.16|490.34|484.34|489.79|483.79|0
1630594500000|2021-09-02 14:55:00|490.15|484.15|490|484|490.63|484.63|490|484|0
1630594800000|2021-09-02 15:00:00|489.97|483.97|491.2|485.2|491.21|485.21|489.85|483.85|0
1630595100000|2021-09-02 15:05:00|491.21|485.21|491.29|485.29|492.07|486.07|491.16|485.16|0
1630595400000|2021-09-02 15:10:00|491.23|485.23|491.64|485.64|492.25|486.25|491.11|485.11|0
1630595700000|2021-09-02 15:15:00|491.65|485.65|492.6|486.6|492.63|486.63|491.4|485.4|0
1630596000000|2021-09-02 15:20:00|492.59|486.59|491.75|485.75|492.87|486.87|491.68|485.68|0
1630596300000|2021-09-02 15:25:00|491.74|485.74|491.99|485.99|492.14|486.14|491.74|485.74|0
1630596600000|2021-09-02 15:30:00|491.95|485.95|491.95|485.95|492.5|486.5|491.78|485.78|0
1630596900000|2021-09-02 15:35:00|491.97|485.97|492.3|486.3|492.37|486.37|491.94|485.94|0
1630597200000|2021-09-02 15:40:00|492.31|486.31|493.17|487.17|493.18|487.18|492.31|486.31|0
1630597500000|2021-09-02 15:45:00|493.18|487.18|494.61|488.61|494.64|488.64|493.18|487.18|0
1630597800000|2021-09-02 15:50:00|494.62|488.62|494.44|488.44|494.9|488.9|494.18|488.18|0
1630598100000|2021-09-02 15:55:00|494.43|488.43|494.71|488.71|494.8|488.8|494.41|488.41|0
1630598400000|2021-09-02 16:00:00|494.73|488.73|495.38|489.38|495.53|489.53|494.73|488.73|0
1630598700000|2021-09-02 16:05:00|495.4|489.4|495.29|489.29|495.82|489.82|495.29|489.29|0
1630599000000|2021-09-02 16:10:00|495.23|489.23|495.01|489.01|495.46|489.46|494.71|488.71|0
1630599300000|2021-09-02 16:15:00|495.04|489.04|495.17|489.17|495.49|489.49|495.02|489.02|0
1630599600000|2021-09-02 16:20:00|495.21|489.21|496.28|490.28|496.54|490.54|495.21|489.21|0
1630599900000|2021-09-02 16:25:00|496.21|490.21|496.83|490.83|496.96|490.96|496.14|490.14|0
1630600200000|2021-09-02 16:30:00|496.94|490.94|496.13|490.13|497.08|491.08|495.9|489.9|0
1630600500000|2021-09-02 16:35:00|496.14|490.14|495.86|489.86|496.44|490.44|495.85|489.85|0
1630600800000|2021-09-02 16:40:00|495.87|489.87|496.19|490.19|496.35|490.35|495.69|489.69|0
1630601100000|2021-09-02 16:45:00|496.05|490.05|495.89|489.89|496.48|490.48|495.77|489.77|0
1630601400000|2021-09-02 16:50:00|495.9|489.9|495.05|489.05|495.92|489.92|494.99|488.99|0
1630601700000|2021-09-02 16:55:00|495.06|489.06|495.05|489.05|495.23|489.23|494.79|488.79|0
1630602000000|2021-09-02 17:00:00|495.04|489.04|495.06|489.06|495.29|489.29|494.88|488.88|0
1630602300000|2021-09-02 17:05:00|495.09|489.09|494.54|488.54|495.14|489.14|494.3|488.3|0
1630602600000|2021-09-02 17:10:00|494.55|488.55|494.4|488.4|494.67|488.67|494.31|488.31|0
1630602900000|2021-09-02 17:15:00|494.41|488.41|494.09|488.09|494.53|488.53|493.99|487.99|0
1630603200000|2021-09-02 17:20:00|494.07|488.07|493.29|487.29|494.12|488.12|493.29|487.29|0
1630603500000|2021-09-02 17:25:00|493.3|487.3|492.32|486.32|493.48|487.48|492.2|486.2|0
1630603800000|2021-09-02 17:30:00|492.31|486.31|492.45|486.45|492.58|486.58|492.3|486.3|0
1630604100000|2021-09-02 17:35:00|492.44|486.44|492.46|486.46|492.53|486.53|492.12|486.12|0
1630604400000|2021-09-02 17:40:00|492.49|486.49|492.43|486.43|492.75|486.75|492.36|486.36|0
1630604700000|2021-09-02 17:45:00|492.44|486.44|492.18|486.18|492.57|486.57|492.03|486.03|0
1630605000000|2021-09-02 17:50:00|492.2|486.2|491.24|485.24|492.2|486.2|491.24|485.24|0
1630605300000|2021-09-02 17:55:00|491.25|485.25|491.39|485.39|491.41|485.41|491.13|485.13|0
1630605600000|2021-09-02 18:00:00|491.38|485.38|491.08|485.08|491.66|485.66|491|485|0
1630605900000|2021-09-02 18:05:00|491.07|485.07|490.37|484.37|491.07|485.07|490.35|484.35|0
1630606200000|2021-09-02 18:10:00|490.38|484.38|490.42|484.42|490.51|484.51|490.05|484.05|0
1630606500000|2021-09-02 18:15:00|490.43|484.43|489.98|483.98|490.44|484.44|489.67|483.67|0
1630606800000|2021-09-02 18:20:00|489.99|483.99|490.59|484.59|490.59|484.59|489.96|483.96|0
1630607100000|2021-09-02 18:25:00|490.6|484.6|491.31|485.31|491.36|485.36|490.56|484.56|0
1630607400000|2021-09-02 18:30:00|491.32|485.32|491.48|485.48|491.62|485.62|491.22|485.22|0
1630607700000|2021-09-02 18:35:00|491.55|485.55|491.07|485.07|491.63|485.63|490.92|484.92|0
1630608000000|2021-09-02 18:40:00|491.05|485.05|491.5|485.5|491.61|485.61|491.05|485.05|0
1630608300000|2021-09-02 18:45:00|491.51|485.51|491.38|485.38|491.62|485.62|491.37|485.37|0
1630608600000|2021-09-02 18:50:00|491.39|485.39|491.96|485.96|491.99|485.99|491.38|485.38|0
1630608900000|2021-09-02 18:55:00|492.04|486.04|492.27|486.27|492.39|486.39|491.91|485.91|0
1630609200000|2021-09-02 19:00:00|492.26|486.26|492.44|486.44|492.52|486.52|492.26|486.26|0
1630609500000|2021-09-02 19:05:00|492.45|486.45|492.58|486.58|492.84|486.84|492.4|486.4|0
1630609800000|2021-09-02 19:10:00|492.57|486.57|492.66|486.66|492.66|486.66|492.36|486.36|0
1630610100000|2021-09-02 19:15:00|492.65|486.65|492.81|486.81|493.05|487.05|492.62|486.62|0
1630610400000|2021-09-02 19:20:00|492.78|486.78|492.14|486.14|492.82|486.82|492.12|486.12|0
1630610700000|2021-09-02 19:25:00|492.15|486.15|491.81|485.81|492.35|486.35|491.79|485.79|0
1630611000000|2021-09-02 19:30:00|491.84|485.84|492.32|486.32|492.32|486.32|491.43|485.43|0
1630611300000|2021-09-02 19:35:00|492.35|486.35|492.17|486.17|492.41|486.41|491.98|485.98|0
1630611600000|2021-09-02 19:40:00|492.23|486.23|492.35|486.35|492.47|486.47|492.14|486.14|0
1630611900000|2021-09-02 19:45:00|492.34|486.34|491.75|485.75|492.42|486.42|491.51|485.51|0
1630612200000|2021-09-02 19:50:00|491.74|485.74|492.78|486.78|492.79|486.79|491.74|485.74|0
1630612500000|2021-09-02 19:55:00|492.73|486.73|492.74|486.74|492.85|486.85|492.33|486.33|0
1630675800000|2021-09-03 13:30:00|494.29|488.29|495.45|489.45|495.45|489.45|493.84|487.84|0
1630676100000|2021-09-03 13:35:00|495.34|489.34|494.58|488.58|495.61|489.61|494.24|488.24|0
1630676400000|2021-09-03 13:40:00|494.55|488.55|494.26|488.26|494.57|488.57|492.85|486.85|0
1630676700000|2021-09-03 13:45:00|494.24|488.24|497.44|491.44|497.57|491.57|493.84|487.84|0
1630677000000|2021-09-03 13:50:00|497.47|491.47|496.19|490.19|497.48|491.48|496.16|490.16|0
1630677300000|2021-09-03 13:55:00|496.25|490.25|496.89|490.89|497.24|491.24|496.06|490.06|0
1630677600000|2021-09-03 14:00:00|496.96|490.96|494.6|488.6|496.98|490.98|493.81|487.81|0
1630677900000|2021-09-03 14:05:00|494.59|488.59|493.96|487.96|494.6|488.6|493.52|487.52|0
1630678200000|2021-09-03 14:10:00|493.94|487.94|494.64|488.64|494.95|488.95|493.93|487.93|0
1630678500000|2021-09-03 14:15:00|494.65|488.65|496.02|490.02|496.32|490.32|494.54|488.54|0
1630678800000|2021-09-03 14:20:00|496.01|490.01|494.81|488.81|496.24|490.24|494.8|488.8|0
1630679100000|2021-09-03 14:25:00|494.82|488.82|493.53|487.53|494.82|488.82|493.46|487.46|0
1630679400000|2021-09-03 14:30:00|493.52|487.52|493.6|487.6|493.83|487.83|493.33|487.33|0
1630679700000|2021-09-03 14:35:00|493.59|487.59|492.2|486.2|493.87|487.87|492.11|486.11|0
1630680000000|2021-09-03 14:40:00|492.21|486.21|491.98|485.98|492.97|486.97|491.98|485.98|0
1630680300000|2021-09-03 14:45:00|491.97|485.97|491.79|485.79|492.41|486.41|491.78|485.78|0
1630680600000|2021-09-03 14:50:00|491.78|485.78|491.27|485.27|492.12|486.12|491.19|485.19|0
1630680900000|2021-09-03 14:55:00|491.3|485.3|493.07|487.07|493.08|487.08|491.25|485.25|0
1630681200000|2021-09-03 15:00:00|493.04|487.04|491.83|485.83|493.05|487.05|491.69|485.69|0
1630681500000|2021-09-03 15:05:00|491.86|485.86|491.78|485.78|491.86|485.86|491.1|485.1|0
1630681800000|2021-09-03 15:10:00|491.77|485.77|491.11|485.11|491.89|485.89|491.08|485.08|0
1630682100000|2021-09-03 15:15:00|491.14|485.14|490.59|484.59|491.28|485.28|490.59|484.59|0
1630682400000|2021-09-03 15:20:00|490.6|484.6|490.22|484.22|490.71|484.71|490.01|484.01|0
1630682700000|2021-09-03 15:25:00|490.23|484.23|490.64|484.64|490.77|484.77|490.12|484.12|0
1630683000000|2021-09-03 15:30:00|490.66|484.66|490.28|484.28|490.66|484.66|490.15|484.15|0
1630683300000|2021-09-03 15:35:00|490.27|484.27|491.07|485.07|491.09|485.09|490.08|484.08|0
1630683600000|2021-09-03 15:40:00|491.1|485.1|491.18|485.18|491.18|485.18|490.77|484.77|0
1630683900000|2021-09-03 15:45:00|491.17|485.17|490.91|484.91|491.17|485.17|490.78|484.78|0
1630684200000|2021-09-03 15:50:00|490.9|484.9|491.69|485.69|491.69|485.69|490.89|484.89|0
1630684500000|2021-09-03 15:55:00|491.65|485.65|490.51|484.51|491.65|485.65|490.51|484.51|0
1630684800000|2021-09-03 16:00:00|490.52|484.52|490.05|484.05|490.52|484.52|489.88|483.88|0
1630685100000|2021-09-03 16:05:00|490.04|484.04|490.27|484.27|490.53|484.53|490.04|484.04|0
1630685400000|2021-09-03 16:10:00|490.28|484.28|489.59|483.59|490.28|484.28|489.54|483.54|0
1630685700000|2021-09-03 16:15:00|489.58|483.58|489.85|483.85|489.85|483.85|489.35|483.35|0
1630686000000|2021-09-03 16:20:00|489.88|483.88|489.72|483.72|489.93|483.93|489.58|483.58|0
1630686300000|2021-09-03 16:25:00|489.77|483.77|489.96|483.96|489.96|483.96|489.66|483.66|0
1630686600000|2021-09-03 16:30:00|489.97|483.97|489.94|483.94|490.1|484.1|489.86|483.86|0
1630686900000|2021-09-03 16:35:00|489.91|483.91|489.91|483.91|490.1|484.1|489.91|483.91|0
1630687200000|2021-09-03 16:40:00|489.89|483.89|489.68|483.68|489.89|483.89|489.57|483.57|0
1630687500000|2021-09-03 16:45:00|489.69|483.69|489.87|483.87|489.87|483.87|489.38|483.38|0
1630687800000|2021-09-03 16:50:00|489.9|483.9|489.55|483.55|489.9|483.9|489.46|483.46|0
1630688100000|2021-09-03 16:55:00|489.52|483.52|489.54|483.54|489.54|483.54|489.21|483.21|0
1630688400000|2021-09-03 17:00:00|489.53|483.53|489.21|483.21|489.54|483.54|489.09|483.09|0
1630688700000|2021-09-03 17:05:00|489.22|483.22|489.41|483.41|489.58|483.58|489.22|483.22|0
1630689000000|2021-09-03 17:10:00|489.56|483.56|489.87|483.87|489.87|483.87|489.53|483.53|0
1630689300000|2021-09-03 17:15:00|489.86|483.86|489.04|483.04|489.86|483.86|488.98|482.98|0
1630689600000|2021-09-03 17:20:00|489.05|483.05|489.05|483.05|489.15|483.15|488.85|482.85|0
1630689900000|2021-09-03 17:25:00|489.06|483.06|489.7|483.7|489.94|483.94|488.99|482.99|0
1630690200000|2021-09-03 17:30:00|489.72|483.72|489.47|483.47|489.88|483.88|489.28|483.28|0
1630690500000|2021-09-03 17:35:00|489.46|483.46|489.39|483.39|489.53|483.53|489.38|483.38|0
1630690800000|2021-09-03 17:40:00|489.38|483.38|488.85|482.85|489.52|483.52|488.85|482.85|0
1630691100000|2021-09-03 17:45:00|488.88|482.88|488.81|482.81|488.89|482.89|488.75|482.75|0
1630691400000|2021-09-03 17:50:00|488.78|482.78|488.72|482.72|489.07|483.07|488.65|482.65|0
1630691700000|2021-09-03 17:55:00|488.71|482.71|488.99|482.99|489|483|488.59|482.59|0
1630692000000|2021-09-03 18:00:00|488.98|482.98|488.56|482.56|488.98|482.98|488.47|482.47|0
1630692300000|2021-09-03 18:05:00|488.59|482.59|488.99|482.99|489.03|483.03|488.43|482.43|0
1630692600000|2021-09-03 18:10:00|489|483|489.53|483.53|489.72|483.72|489|483|0
1630692900000|2021-09-03 18:15:00|489.51|483.51|489.1|483.1|489.55|483.55|489.09|483.09|0
1630693200000|2021-09-03 18:20:00|489.11|483.11|488.56|482.56|489.11|483.11|488.55|482.55|0
1630693500000|2021-09-03 18:25:00|488.48|482.48|488.34|482.34|488.67|482.67|488.15|482.15|0
1630693800000|2021-09-03 18:30:00|488.43|482.43|488.17|482.17|488.53|482.53|488.12|482.12|0
1630694100000|2021-09-03 18:35:00|488.16|482.16|488.46|482.46|488.61|482.61|488.16|482.16|0
1630694400000|2021-09-03 18:40:00|488.45|482.45|488.92|482.92|488.98|482.98|488.29|482.29|0
1630694700000|2021-09-03 18:45:00|488.91|482.91|488.56|482.56|488.91|482.91|488.39|482.39|0
1630695000000|2021-09-03 18:50:00|488.53|482.53|489.15|483.15|489.15|483.15|488.43|482.43|0
1630695300000|2021-09-03 18:55:00|489.14|483.14|489.53|483.53|489.65|483.65|489|483|0
1630695600000|2021-09-03 19:00:00|489.54|483.54|489.89|483.89|490.04|484.04|489.5|483.5|0
1630695900000|2021-09-03 19:05:00|489.88|483.88|490.7|484.7|490.81|484.81|489.88|483.88|0
1630696200000|2021-09-03 19:10:00|490.71|484.71|490.79|484.79|490.83|484.83|490.37|484.37|0
1630696500000|2021-09-03 19:15:00|490.78|484.78|490.76|484.76|490.78|484.78|490.36|484.36|0
1630696800000|2021-09-03 19:20:00|490.79|484.79|490.83|484.83|490.88|484.88|490.57|484.57|0
1630697100000|2021-09-03 19:25:00|490.73|484.73|490.84|484.84|491.12|485.12|490.41|484.41|0
1630697400000|2021-09-03 19:30:00|490.85|484.85|491.83|485.83|491.83|485.83|490.78|484.78|0
1630697700000|2021-09-03 19:35:00|491.84|485.84|491.77|485.77|492.18|486.18|491.66|485.66|0
1630698000000|2021-09-03 19:40:00|491.76|485.76|491.93|485.93|492.25|486.25|491.76|485.76|0
1630698300000|2021-09-03 19:45:00|491.94|485.94|492.85|486.85|492.85|486.85|491.83|485.83|0
1630698600000|2021-09-03 19:50:00|492.82|486.82|493.44|487.44|493.85|487.85|492.82|486.82|0
1630698900000|2021-09-03 19:55:00|493.46|487.46|493.55|487.55|493.56|487.56|492.61|486.61|0
1631021400000|2021-09-07 13:30:00|492.3|486.3|491.22|485.22|492.3|486.3|491.21|485.21|0
1631021700000|2021-09-07 13:35:00|490.92|484.92|492.18|486.18|492.55|486.55|490.49|484.49|0
1631022000000|2021-09-07 13:40:00|492.19|486.19|492.27|486.27|492.91|486.91|491.27|485.27|0
1631022300000|2021-09-07 13:45:00|492.38|486.38|492.96|486.96|493.04|487.04|491.71|485.71|0
1631022600000|2021-09-07 13:50:00|492.93|486.93|492.79|486.79|494.07|488.07|492.79|486.79|0
1631022900000|2021-09-07 13:55:00|492.78|486.78|491.53|485.53|492.83|486.83|491.02|485.02|0
1631023200000|2021-09-07 14:00:00|491.52|485.52|492.21|486.21|493.17|487.17|491.5|485.5|0
1631023500000|2021-09-07 14:05:00|492.16|486.16|491.76|485.76|492.16|486.16|491.4|485.4|0
1631023800000|2021-09-07 14:10:00|491.77|485.77|492.72|486.72|493.09|487.09|491.27|485.27|0
1631024100000|2021-09-07 14:15:00|492.73|486.73|492.21|486.21|492.77|486.77|491.6|485.6|0
1631024400000|2021-09-07 14:20:00|492.22|486.22|491.42|485.42|492.22|486.22|491.39|485.39|0
1631024700000|2021-09-07 14:25:00|491.44|485.44|490.63|484.63|491.47|485.47|490.57|484.57|0
1631025000000|2021-09-07 14:30:00|490.61|484.61|489.8|483.8|490.71|484.71|489.73|483.73|0
1631025300000|2021-09-07 14:35:00|489.79|483.79|490.3|484.3|490.39|484.39|489.64|483.64|0
1631025600000|2021-09-07 14:40:00|490.34|484.34|490.15|484.15|490.35|484.35|490.1|484.1|0
1631025900000|2021-09-07 14:45:00|490.13|484.13|489.07|483.07|490.24|484.24|489.07|483.07|0
1631026200000|2021-09-07 14:50:00|489.03|483.03|488.6|482.6|489.19|483.19|488.57|482.57|0
1631026500000|2021-09-07 14:55:00|488.58|482.58|488.83|482.83|489.44|483.44|488.56|482.56|0
1631026800000|2021-09-07 15:00:00|488.82|482.82|488.11|482.11|488.82|482.82|487.87|481.87|0
1631027100000|2021-09-07 15:05:00|488.09|482.09|487.1|481.1|488.12|482.12|487.02|481.02|0
1631027400000|2021-09-07 15:10:00|487.11|481.11|486.44|480.44|487.15|481.15|486.35|480.35|0
1631027700000|2021-09-07 15:15:00|486.43|480.43|485.83|479.83|486.43|480.43|485.75|479.75|0
1631028000000|2021-09-07 15:20:00|485.84|479.84|484.71|478.71|485.84|479.84|484.57|478.57|0
1631028300000|2021-09-07 15:25:00|484.72|478.72|484.8|478.8|484.86|478.86|484.57|478.57|0
1631028600000|2021-09-07 15:30:00|484.76|478.76|485.62|479.62|485.69|479.69|484.58|478.58|0
1631028900000|2021-09-07 15:35:00|485.58|479.58|485.41|479.41|485.96|479.96|485.4|479.4|0
1631029200000|2021-09-07 15:40:00|485.42|479.42|486.21|480.21|486.37|480.37|485.41|479.41|0
1631029500000|2021-09-07 15:45:00|486.19|480.19|485.7|479.7|486.35|480.35|485.68|479.68|0
1631029800000|2021-09-07 15:50:00|485.69|479.69|485.23|479.23|485.69|479.69|485.02|479.02|0
1631030100000|2021-09-07 15:55:00|485.2|479.2|485.26|479.26|485.43|479.43|485.05|479.05|0
1631030400000|2021-09-07 16:00:00|485.27|479.27|485.24|479.24|485.44|479.44|485.15|479.15|0
1631030700000|2021-09-07 16:05:00|485.23|479.23|485.63|479.63|485.66|479.66|485.1|479.1|0
1631031000000|2021-09-07 16:10:00|485.62|479.62|486.19|480.19|486.47|480.47|485.43|479.43|0
1631031300000|2021-09-07 16:15:00|486.2|480.2|485.69|479.69|486.2|480.2|485.65|479.65|0
1631031600000|2021-09-07 16:20:00|485.67|479.67|485.51|479.51|485.8|479.8|485.5|479.5|0
1631031900000|2021-09-07 16:25:00|485.5|479.5|486.06|480.06|486.17|480.17|485.49|479.49|0
1631032200000|2021-09-07 16:30:00|486.08|480.08|486.14|480.14|486.18|480.18|485.91|479.91|0
1631032500000|2021-09-07 16:35:00|486.19|480.19|485.99|479.99|486.43|480.43|485.97|479.97|0
1631032800000|2021-09-07 16:40:00|485.88|479.88|486.07|480.07|486.07|480.07|485.83|479.83|0
1631033100000|2021-09-07 16:45:00|486.06|480.06|486.17|480.17|486.17|480.17|485.99|479.99|0
1631033400000|2021-09-07 16:50:00|486.16|480.16|486|480|486.23|480.23|485.81|479.81|0
1631033700000|2021-09-07 16:55:00|485.98|479.98|485.96|479.96|486.07|480.07|485.89|479.89|0
1631034000000|2021-09-07 17:00:00|486.16|480.16|485.71|479.71|486.18|480.18|485.41|479.41|0
1631034300000|2021-09-07 17:05:00|485.77|479.77|485.51|479.51|485.77|479.77|485.35|479.35|0
1631034600000|2021-09-07 17:10:00|485.5|479.5|485.81|479.81|485.81|479.81|485.45|479.45|0
1631034900000|2021-09-07 17:15:00|485.8|479.8|486.65|480.65|486.66|480.66|485.78|479.78|0
1631035200000|2021-09-07 17:20:00|486.67|480.67|486.24|480.24|486.7|480.7|486.23|480.23|0
1631035500000|2021-09-07 17:25:00|486.25|480.25|486.24|480.24|486.3|480.3|485.98|479.98|0
1631035800000|2021-09-07 17:30:00|486.25|480.25|486.69|480.69|486.92|480.92|486.16|480.16|0
1631036100000|2021-09-07 17:35:00|486.78|480.78|486.67|480.67|486.82|480.82|486.6|480.6|0
1631036400000|2021-09-07 17:40:00|486.66|480.66|486.5|480.5|486.8|480.8|486.5|480.5|0
1631036700000|2021-09-07 17:45:00|486.51|480.51|486.55|480.55|486.61|480.61|486.31|480.31|0
1631037000000|2021-09-07 17:50:00|486.56|480.56|486.59|480.59|486.64|480.64|486.42|480.42|0
1631037300000|2021-09-07 17:55:00|486.57|480.57|486.7|480.7|486.77|480.77|486.53|480.53|0
1631037600000|2021-09-07 18:00:00|486.71|480.71|485.94|479.94|486.72|480.72|485.94|479.94|0
1631037900000|2021-09-07 18:05:00|485.95|479.95|484.92|478.92|485.95|479.95|484.92|478.92|0
1631038200000|2021-09-07 18:10:00|484.93|478.93|484.47|478.47|485.07|479.07|484.42|478.42|0
1631038500000|2021-09-07 18:15:00|484.48|478.48|484.21|478.21|484.7|478.7|484.21|478.21|0
1631038800000|2021-09-07 18:20:00|484.22|478.22|484.5|478.5|484.64|478.64|484.21|478.21|0
1631039100000|2021-09-07 18:25:00|484.51|478.51|484.22|478.22|484.51|478.51|484.11|478.11|0
1631039400000|2021-09-07 18:30:00|484.23|478.23|483.99|477.99|484.25|478.25|483.84|477.84|0
1631039700000|2021-09-07 18:35:00|484.02|478.02|483.86|477.86|484.17|478.17|483.86|477.86|0
1631040000000|2021-09-07 18:40:00|483.93|477.93|484.32|478.32|484.32|478.32|483.92|477.92|0
1631040300000|2021-09-07 18:45:00|484.29|478.29|484.54|478.54|484.57|478.57|484.16|478.16|0
1631040600000|2021-09-07 18:50:00|484.5|478.5|484.22|478.22|484.5|478.5|484.22|478.22|0
1631040900000|2021-09-07 18:55:00|484.23|478.23|484.69|478.69|484.79|478.79|484.23|478.23|0
1631041200000|2021-09-07 19:00:00|484.71|478.71|484.67|478.67|484.87|478.87|484.57|478.57|0
1631041500000|2021-09-07 19:05:00|484.61|478.61|484.24|478.24|484.61|478.61|484.21|478.21|0
1631041800000|2021-09-07 19:10:00|484.23|478.23|483.99|477.99|484.23|478.23|483.82|477.82|0
1631042100000|2021-09-07 19:15:00|484.02|478.02|483.95|477.95|484.1|478.1|483.79|477.79|0
1631042400000|2021-09-07 19:20:00|483.96|477.96|484.15|478.15|484.32|478.32|483.88|477.88|0
1631042700000|2021-09-07 19:25:00|484.13|478.13|484.46|478.46|484.67|478.67|483.97|477.97|0
1631043000000|2021-09-07 19:30:00|484.5|478.5|484.42|478.42|484.59|478.59|483.92|477.92|0
1631043300000|2021-09-07 19:35:00|484.45|478.45|483.75|477.75|484.45|478.45|483.71|477.71|0
1631043600000|2021-09-07 19:40:00|483.81|477.81|484.33|478.33|484.75|478.75|483.81|477.81|0
1631043900000|2021-09-07 19:45:00|484.34|478.34|484.1|478.1|484.48|478.48|484.1|478.1|0
1631044200000|2021-09-07 19:50:00|484.13|478.13|482.93|476.93|484.15|478.15|482.76|476.76|0
1631044500000|2021-09-07 19:55:00|482.98|476.98|483.86|477.86|483.86|477.86|482.4|476.4|0
1631107800000|2021-09-08 13:30:00|480.7|474.7|481.12|475.12|481.43|475.43|480.7|474.7|0
1631108100000|2021-09-08 13:35:00|481.13|475.13|477.97|471.97|481.14|475.14|477.55|471.55|0
1631108400000|2021-09-08 13:40:00|478.08|472.08|478.49|472.49|479.11|473.11|478.01|472.01|0
1631108700000|2021-09-08 13:45:00|478.47|472.47|477.77|471.77|478.6|472.6|477.67|471.67|0
1631109000000|2021-09-08 13:50:00|477.74|471.74|478.35|472.35|478.41|472.41|477.73|471.73|0
1631109300000|2021-09-08 13:55:00|478.32|472.32|477.43|471.43|478.91|472.91|476.88|470.88|0
1631109600000|2021-09-08 14:00:00|477.41|471.41|476.31|470.31|478.15|472.15|476.18|470.18|0
1631109900000|2021-09-08 14:05:00|476.29|470.29|476.22|470.22|476.45|470.45|475.74|469.74|0
1631110200000|2021-09-08 14:10:00|476.24|470.24|476.06|470.06|476.24|470.24|475.56|469.56|0
1631110500000|2021-09-08 14:15:00|476.08|470.08|477.1|471.1|477.57|471.57|476.03|470.03|0
1631110800000|2021-09-08 14:20:00|477.09|471.09|475.53|469.53|477.09|471.09|475.28|469.28|0
1631111100000|2021-09-08 14:25:00|475.52|469.52|473.54|467.54|475.63|469.63|473.49|467.49|0
1631111400000|2021-09-08 14:30:00|473.56|467.56|473.22|467.22|473.76|467.76|473.01|467.01|0
1631111700000|2021-09-08 14:35:00|473.21|467.21|472.78|466.78|473.26|467.26|472.54|466.54|0
1631112000000|2021-09-08 14:40:00|472.74|466.74|471.02|465.02|472.78|466.78|470.85|464.85|0
1631112300000|2021-09-08 14:45:00|471.04|465.04|471.43|465.43|471.57|465.57|470.87|464.87|0
1631112600000|2021-09-08 14:50:00|471.44|465.44|470.29|464.29|471.54|465.54|470.24|464.24|0
1631112900000|2021-09-08 14:55:00|470.31|464.31|470.43|464.43|470.84|464.84|469.9|463.9|0
1631113200000|2021-09-08 15:00:00|470.48|464.48|470.76|464.76|471.26|465.26|470.33|464.33|0
1631113500000|2021-09-08 15:05:00|470.75|464.75|470.5|464.5|470.78|464.78|469.88|463.88|0
1631113800000|2021-09-08 15:10:00|470.53|464.53|471.99|465.99|472.07|466.07|470.53|464.53|0
1631114100000|2021-09-08 15:15:00|471.92|465.92|472.11|466.11|472.14|466.14|471.53|465.53|0
1631114400000|2021-09-08 15:20:00|472.1|466.1|471.55|465.55|472.24|466.24|471.52|465.52|0
1631114700000|2021-09-08 15:25:00|471.56|465.56|471.76|465.76|471.85|465.85|471.48|465.48|0
1631115000000|2021-09-08 15:30:00|471.75|465.75|472.01|466.01|472.37|466.37|471.74|465.74|0
1631115300000|2021-09-08 15:35:00|472.04|466.04|471.92|465.92|472.12|466.12|471.79|465.79|0
1631115600000|2021-09-08 15:40:00|471.91|465.91|471.64|465.64|472.04|466.04|471.54|465.54|0
1631115900000|2021-09-08 15:45:00|471.63|465.63|471.29|465.29|471.87|465.87|471.26|465.26|0
1631116200000|2021-09-08 15:50:00|471.24|465.24|470.42|464.42|471.24|465.24|470.39|464.39|0
1631116500000|2021-09-08 15:55:00|470.44|464.44|470.48|464.48|470.49|464.49|470.03|464.03|0
1631116800000|2021-09-08 16:00:00|470.5|464.5|470.54|464.54|471.5|465.5|470.04|464.04|0
1631117100000|2021-09-08 16:05:00|470.53|464.53|470.73|464.73|470.73|464.73|470.37|464.37|0
1631117400000|2021-09-08 16:10:00|470.71|464.71|471.17|465.17|471.22|465.22|470.71|464.71|0
1631117700000|2021-09-08 16:15:00|471.16|465.16|471.81|465.81|471.81|465.81|471.08|465.08|0
1631118000000|2021-09-08 16:20:00|471.8|465.8|472.02|466.02|472.05|466.05|471.73|465.73|0
1631118300000|2021-09-08 16:25:00|472.04|466.04|471.95|465.95|472.28|466.28|471.93|465.93|0
1631118600000|2021-09-08 16:30:00|471.94|465.94|472.42|466.42|472.44|466.44|471.8|465.8|0
1631118900000|2021-09-08 16:35:00|472.44|466.44|472.2|466.2|472.62|466.62|472.12|466.12|0
1631119200000|2021-09-08 16:40:00|472.19|466.19|471.88|465.88|472.23|466.23|471.73|465.73|0
1631119500000|2021-09-08 16:45:00|471.87|465.87|472.15|466.15|472.18|466.18|471.64|465.64|0
1631119800000|2021-09-08 16:50:00|472.18|466.18|472.14|466.14|472.31|466.31|472.06|466.06|0
1631120100000|2021-09-08 16:55:00|472.12|466.12|471.88|465.88|472.13|466.13|471.79|465.79|0
1631120400000|2021-09-08 17:00:00|471.87|465.87|472.2|466.2|472.21|466.21|471.82|465.82|0
1631120700000|2021-09-08 17:05:00|472.25|466.25|472.31|466.31|472.6|466.6|472.15|466.15|0
1631121000000|2021-09-08 17:10:00|472.3|466.3|472.31|466.31|472.57|466.57|472.21|466.21|0
1631121300000|2021-09-08 17:15:00|472.3|466.3|472.26|466.26|472.38|466.38|472.08|466.08|0
1631121600000|2021-09-08 17:20:00|472.3|466.3|472.38|466.38|472.45|466.45|472.2|466.2|0
1631121900000|2021-09-08 17:25:00|472.46|466.46|472.49|466.49|472.69|466.69|472.43|466.43|0
1631122200000|2021-09-08 17:30:00|472.48|466.48|471.89|465.89|472.49|466.49|471.86|465.86|0
1631122500000|2021-09-08 17:35:00|471.87|465.87|471.8|465.8|472.05|466.05|471.73|465.73|0
1631122800000|2021-09-08 17:40:00|471.79|465.79|471.83|465.83|471.89|465.89|471.65|465.65|0
1631123100000|2021-09-08 17:45:00|471.85|465.85|471.86|465.86|472.02|466.02|471.7|465.7|0
1631123400000|2021-09-08 17:50:00|471.87|465.87|471.95|465.95|472.09|466.09|471.82|465.82|0
1631123700000|2021-09-08 17:55:00|471.99|465.99|471.91|465.91|472.07|466.07|471.83|465.83|0
1631124000000|2021-09-08 18:00:00|471.89|465.89|472.72|466.72|472.86|466.86|471.68|465.68|0
1631124300000|2021-09-08 18:05:00|472.71|466.71|472.44|466.44|472.77|466.77|472.26|466.26|0
1631124600000|2021-09-08 18:10:00|472.43|466.43|472.75|466.75|472.75|466.75|472.41|466.41|0
1631124900000|2021-09-08 18:15:00|472.76|466.76|472.11|466.11|472.83|466.83|472.03|466.03|0
1631125200000|2021-09-08 18:20:00|472.09|466.09|471.64|465.64|472.09|466.09|471.6|465.6|0
1631125500000|2021-09-08 18:25:00|471.59|465.59|471.23|465.23|471.6|465.6|471.07|465.07|0
1631125800000|2021-09-08 18:30:00|471.2|465.2|471.34|465.34|471.44|465.44|470.77|464.77|0
1631126100000|2021-09-08 18:35:00|471.33|465.33|471.07|465.07|471.35|465.35|471.05|465.05|0
1631126400000|2021-09-08 18:40:00|471.12|465.12|470.97|464.97|471.23|465.23|470.71|464.71|0
1631126700000|2021-09-08 18:45:00|470.96|464.96|470.7|464.7|470.96|464.96|470.59|464.59|0
1631127000000|2021-09-08 18:50:00|470.76|464.76|470.47|464.47|470.76|464.76|470.36|464.36|0
1631127300000|2021-09-08 18:55:00|470.49|464.49|470.7|464.7|470.73|464.73|470.38|464.38|0
1631127600000|2021-09-08 19:00:00|470.71|464.71|470.59|464.59|470.71|464.71|470.12|464.12|0
1631127900000|2021-09-08 19:05:00|470.61|464.61|470.88|464.88|471.14|465.14|470.45|464.45|0
1631128200000|2021-09-08 19:10:00|470.89|464.89|471.08|465.08|471.2|465.2|470.87|464.87|0
1631128500000|2021-09-08 19:15:00|471.07|465.07|470.71|464.71|471.1|465.1|470.65|464.65|0
1631128800000|2021-09-08 19:20:00|470.72|464.72|470.67|464.67|470.76|464.76|470.51|464.51|0
1631129100000|2021-09-08 19:25:00|470.68|464.68|470.12|464.12|470.69|464.69|469.95|463.95|0
1631129400000|2021-09-08 19:30:00|470.11|464.11|469.83|463.83|470.13|464.13|469.6|463.6|0
1631129700000|2021-09-08 19:35:00|469.84|463.84|469.25|463.25|469.84|463.84|469.1|463.1|0
1631130000000|2021-09-08 19:40:00|469.24|463.24|468.89|462.89|469.24|463.24|468.86|462.86|0
1631130300000|2021-09-08 19:45:00|468.92|462.92|468.63|462.63|469|463|468.54|462.54|0
1631130600000|2021-09-08 19:50:00|468.69|462.69|468.97|462.97|468.99|462.99|468.37|462.37|0
1631130900000|2021-09-08 19:55:00|468.95|462.95|468.74|462.74|469.01|463.01|467.88|461.88|0
1631194200000|2021-09-09 13:30:00|467.63|461.63|467.81|461.81|467.9|461.9|467.08|461.08|0
1631194500000|2021-09-09 13:35:00|468.07|462.07|466.84|460.84|468.07|462.07|465.56|459.56|0
1631194800000|2021-09-09 13:40:00|466.81|460.81|466.23|460.23|467.32|461.32|466.18|460.18|0
1631195100000|2021-09-09 13:45:00|466.3|460.3|464.64|458.64|466.3|460.3|464.5|458.5|0
1631195400000|2021-09-09 13:50:00|464.58|458.58|466.17|460.17|466.22|460.22|464.49|458.49|0
1631195700000|2021-09-09 13:55:00|466.16|460.16|467.31|461.31|467.7|461.7|466.16|460.16|0
1631196000000|2021-09-09 14:00:00|467.3|461.3|468.01|462.01|468.15|462.15|467.22|461.22|0
1631196300000|2021-09-09 14:05:00|468|462|467.64|461.64|468.21|462.21|467.52|461.52|0
1631196600000|2021-09-09 14:10:00|467.65|461.65|467.94|461.94|468.25|462.25|467.63|461.63|0
1631196900000|2021-09-09 14:15:00|467.81|461.81|468.62|462.62|468.62|462.62|467.06|461.06|0
1631197200000|2021-09-09 14:20:00|468.63|462.63|469.01|463.01|469.32|463.32|468.59|462.59|0
1631197500000|2021-09-09 14:25:00|468.98|462.98|469.25|463.25|469.72|463.72|468.91|462.91|0
1631197800000|2021-09-09 14:30:00|469.23|463.23|468.64|462.64|469.63|463.63|468.49|462.49|0
1631198100000|2021-09-09 14:35:00|468.65|462.65|469.39|463.39|469.47|463.47|468.31|462.31|0
1631198400000|2021-09-09 14:40:00|469.34|463.34|468.37|462.37|469.44|463.44|468.35|462.35|0
1631198700000|2021-09-09 14:45:00|468.38|462.38|468.82|462.82|469.28|463.28|468.38|462.38|0
1631199000000|2021-09-09 14:50:00|468.81|462.81|467.64|461.64|468.83|462.83|467.26|461.26|0
1631199300000|2021-09-09 14:55:00|467.65|461.65|466.74|460.74|467.68|461.68|466.69|460.69|0
1631199600000|2021-09-09 15:00:00|466.72|460.72|467.78|461.78|467.78|461.78|466.71|460.71|0
1631199900000|2021-09-09 15:05:00|467.79|461.79|467.48|461.48|467.85|461.85|467.4|461.4|0
1631200200000|2021-09-09 15:10:00|467.58|461.58|468.12|462.12|468.12|462.12|467.01|461.01|0
1631200500000|2021-09-09 15:15:00|468.1|462.1|467.08|461.08|468.13|462.13|466.91|460.91|0
1631200800000|2021-09-09 15:20:00|467.06|461.06|465.5|459.5|467.06|461.06|465.44|459.44|0
1631201100000|2021-09-09 15:25:00|465.41|459.41|465.44|459.44|465.79|459.79|465.39|459.39|0
1631201400000|2021-09-09 15:30:00|465.43|459.43|464.1|458.1|465.45|459.45|464.05|458.05|0
1631201700000|2021-09-09 15:35:00|464.09|458.09|463.54|457.54|464.12|458.12|463.47|457.47|0
1631202000000|2021-09-09 15:40:00|463.56|457.56|463.42|457.42|463.99|457.99|463.01|457.01|0
1631202300000|2021-09-09 15:45:00|463.41|457.41|462.97|456.97|463.63|457.63|462.96|456.96|0
1631202600000|2021-09-09 15:50:00|462.98|456.98|463.47|457.47|463.64|457.64|462.97|456.97|0
1631202900000|2021-09-09 15:55:00|463.48|457.48|463.66|457.66|463.95|457.95|463.25|457.25|0
1631203200000|2021-09-09 16:00:00|463.68|457.68|464.07|458.07|464.24|458.24|463.68|457.68|0
1631203500000|2021-09-09 16:05:00|464.06|458.06|463.59|457.59|464.21|458.21|463.57|457.57|0
1631203800000|2021-09-09 16:10:00|463.5|457.5|463.05|457.05|463.67|457.67|462.95|456.95|0
1631204100000|2021-09-09 16:15:00|463.04|457.04|462.93|456.93|463.21|457.21|462.44|456.44|0
1631204400000|2021-09-09 16:20:00|462.95|456.95|463.38|457.38|463.53|457.53|462.93|456.93|0
1631204700000|2021-09-09 16:25:00|463.4|457.4|463.45|457.45|463.67|457.67|463.3|457.3|0
1631205000000|2021-09-09 16:30:00|463.44|457.44|463.4|457.4|463.55|457.55|463.12|457.12|0
1631205300000|2021-09-09 16:35:00|463.41|457.41|463.47|457.47|463.81|457.81|463.36|457.36|0
1631205600000|2021-09-09 16:40:00|463.46|457.46|463.15|457.15|463.47|457.47|463.13|457.13|0
1631205900000|2021-09-09 16:45:00|463.16|457.16|463.15|457.15|463.31|457.31|462.88|456.88|0
1631206200000|2021-09-09 16:50:00|463.14|457.14|462.88|456.88|463.17|457.17|462.88|456.88|0
1631206500000|2021-09-09 16:55:00|462.87|456.87|463.73|457.73|463.77|457.77|462.61|456.61|0
1631206800000|2021-09-09 17:00:00|463.72|457.72|464.14|458.14|464.15|458.15|463.68|457.68|0
1631207100000|2021-09-09 17:05:00|464.08|458.08|464.36|458.36|464.38|458.38|464.03|458.03|0
1631207400000|2021-09-09 17:10:00|464.35|458.35|464.89|458.89|464.91|458.91|464.3|458.3|0
1631207700000|2021-09-09 17:15:00|464.95|458.95|464.28|458.28|464.95|458.95|464.16|458.16|0
1631208000000|2021-09-09 17:20:00|464.3|458.3|462.16|456.16|464.3|458.3|461.91|455.91|0
1631208300000|2021-09-09 17:25:00|462.17|456.17|462.12|456.12|462.32|456.32|461.8|455.8|0
1631208600000|2021-09-09 17:30:00|462.16|456.16|461.28|455.28|462.16|456.16|461.26|455.26|0
1631208900000|2021-09-09 17:35:00|461.25|455.25|460.34|454.34|461.27|455.27|460.34|454.34|0
1631209200000|2021-09-09 17:40:00|460.33|454.33|460.07|454.07|460.39|454.39|459.92|453.92|0
1631209500000|2021-09-09 17:45:00|460.05|454.05|460.41|454.41|460.42|454.42|459.69|453.69|0
1631209800000|2021-09-09 17:50:00|460.42|454.42|460.25|454.25|460.59|454.59|460.16|454.16|0
1631210100000|2021-09-09 17:55:00|460.23|454.23|460.43|454.43|460.58|454.58|460.17|454.17|0
1631210400000|2021-09-09 18:00:00|460.51|454.51|460.49|454.49|461.07|455.07|460.48|454.48|0
1631210700000|2021-09-09 18:05:00|460.4|454.4|460.57|454.57|460.73|454.73|460.27|454.27|0
1631211000000|2021-09-09 18:10:00|460.52|454.52|460.22|454.22|460.71|454.71|460.17|454.17|0
1631211300000|2021-09-09 18:15:00|460.23|454.23|460.03|454.03|460.23|454.23|459.9|453.9|0
1631211600000|2021-09-09 18:20:00|460.04|454.04|459.82|453.82|460.09|454.09|459.51|453.51|0
1631211900000|2021-09-09 18:25:00|459.87|453.87|459.61|453.61|459.95|453.95|459.61|453.61|0
1631212200000|2021-09-09 18:30:00|459.63|453.63|459.47|453.47|459.9|453.9|459.46|453.46|0
1631212500000|2021-09-09 18:35:00|459.46|453.46|459.69|453.69|459.73|453.73|459.26|453.26|0
1631212800000|2021-09-09 18:40:00|459.63|453.63|459.31|453.31|459.63|453.63|459.18|453.18|0
1631213100000|2021-09-09 18:45:00|459.32|453.32|459.47|453.47|459.68|453.68|459.19|453.19|0
1631213400000|2021-09-09 18:50:00|459.46|453.46|460.2|454.2|460.22|454.22|459.45|453.45|0
1631213700000|2021-09-09 18:55:00|460.21|454.21|460.1|454.1|460.39|454.39|459.86|453.86|0
1631214000000|2021-09-09 19:00:00|460.11|454.11|460.42|454.42|460.48|454.48|460.1|454.1|0
1631214300000|2021-09-09 19:05:00|460.41|454.41|461.01|455.01|461.31|455.31|460.32|454.32|0
1631214600000|2021-09-09 19:10:00|461.02|455.02|460.39|454.39|461.1|455.1|460.38|454.38|0
1631214900000|2021-09-09 19:15:00|460.37|454.37|460.24|454.24|460.56|454.56|460.24|454.24|0
1631215200000|2021-09-09 19:20:00|460.26|454.26|460.59|454.59|460.66|454.66|460.26|454.26|0
1631215500000|2021-09-09 19:25:00|460.48|454.48|461.03|455.03|461.34|455.34|460.43|454.43|0
1631215800000|2021-09-09 19:30:00|461.02|455.02|461.55|455.55|461.76|455.76|460.91|454.91|0
1631216100000|2021-09-09 19:35:00|461.54|455.54|463|457|463.11|457.11|461.4|455.4|0
1631216400000|2021-09-09 19:40:00|462.95|456.95|463.17|457.17|463.47|457.47|462.76|456.76|0
1631216700000|2021-09-09 19:45:00|463.16|457.16|463.44|457.44|463.9|457.9|463.16|457.16|0
1631217000000|2021-09-09 19:50:00|463.4|457.4|462.73|456.73|463.49|457.49|462.73|456.73|0
1631217300000|2021-09-09 19:55:00|462.79|456.79|461.84|455.84|462.79|456.79|460.23|454.23|0
1631280600000|2021-09-10 13:30:00|461.74|455.74|462.47|456.47|462.99|456.99|461.68|455.68|0
1631280900000|2021-09-10 13:35:00|462.48|456.48|460.74|454.74|462.48|456.48|460.52|454.52|0
1631281200000|2021-09-10 13:40:00|460.73|454.73|459.22|453.22|460.73|454.73|459.16|453.16|0
1631281500000|2021-09-10 13:45:00|459.25|453.25|459.27|453.27|460.75|454.75|459.25|453.25|0
1631281800000|2021-09-10 13:50:00|459.31|453.31|457.76|451.76|459.44|453.44|457.71|451.71|0
1631282100000|2021-09-10 13:55:00|457.74|451.74|458.28|452.28|458.6|452.6|457.59|451.59|0
1631282400000|2021-09-10 14:00:00|458.25|452.25|456.7|450.7|458.63|452.63|456.66|450.66|0
1631282700000|2021-09-10 14:05:00|456.68|450.68|456.51|450.51|456.82|450.82|456|450|0
1631283000000|2021-09-10 14:10:00|456.49|450.49|456.83|450.83|456.84|450.84|456.3|450.3|0
1631283300000|2021-09-10 14:15:00|456.81|450.81|454.89|448.89|457.02|451.02|454.88|448.88|0
1631283600000|2021-09-10 14:20:00|454.9|448.9|455.3|449.3|455.5|449.5|454.9|448.9|0
1631283900000|2021-09-10 14:25:00|455.31|449.31|454.82|448.82|455.5|449.5|454.78|448.78|0
1631284200000|2021-09-10 14:30:00|454.83|448.83|453.55|447.55|454.83|448.83|452.91|446.91|0
1631284500000|2021-09-10 14:35:00|453.58|447.58|452.91|446.91|453.59|447.59|452.79|446.79|0
1631284800000|2021-09-10 14:40:00|452.94|446.94|452.57|446.57|453.12|447.12|452.45|446.45|0
1631285100000|2021-09-10 14:45:00|452.56|446.56|451.72|445.72|452.6|446.6|451.66|445.66|0
1631285400000|2021-09-10 14:50:00|451.74|445.74|452.15|446.15|452.32|446.32|451.74|445.74|0
1631285700000|2021-09-10 14:55:00|452.11|446.11|452.76|446.76|452.82|446.82|451.35|445.35|0
1631286000000|2021-09-10 15:00:00|452.75|446.75|452.72|446.72|453.1|447.1|452.38|446.38|0
1631286300000|2021-09-10 15:05:00|452.75|446.75|452.26|446.26|452.75|446.75|452.17|446.17|0
1631286600000|2021-09-10 15:10:00|452.29|446.29|451.76|445.76|452.34|446.34|451.48|445.48|0
1631286900000|2021-09-10 15:15:00|451.74|445.74|451.7|445.7|452.12|446.12|451.66|445.66|0
1631287200000|2021-09-10 15:20:00|451.71|445.71|452.85|446.85|452.87|446.87|451.69|445.69|0
1631287500000|2021-09-10 15:25:00|452.84|446.84|452.59|446.59|453.03|447.03|452.59|446.59|0
1631287800000|2021-09-10 15:30:00|452.57|446.57|452.71|446.71|452.71|446.71|451.51|445.51|0
1631288100000|2021-09-10 15:35:00|452.7|446.7|453.07|447.07|453.24|447.24|452.7|446.7|0
1631288400000|2021-09-10 15:40:00|453.06|447.06|453.49|447.49|453.71|447.71|453|447|0
1631288700000|2021-09-10 15:45:00|453.39|447.39|453.23|447.23|453.46|447.46|453.06|447.06|0
1631289000000|2021-09-10 15:50:00|453.22|447.22|453.36|447.36|453.47|447.47|453.03|447.03|0
1631289300000|2021-09-10 15:55:00|453.37|447.37|453.54|447.54|453.62|447.62|453.25|447.25|0
1631289600000|2021-09-10 16:00:00|453.56|447.56|453.07|447.07|453.57|447.57|453.07|447.07|0
1631289900000|2021-09-10 16:05:00|453.09|447.09|452.76|446.76|453.36|447.36|452.72|446.72|0
1631290200000|2021-09-10 16:10:00|452.83|446.83|453.18|447.18|453.36|447.36|452.77|446.77|0
1631290500000|2021-09-10 16:15:00|453.2|447.2|453.14|447.14|453.37|447.37|453.09|447.09|0
1631290800000|2021-09-10 16:20:00|453.13|447.13|453.84|447.84|454.02|448.02|453.02|447.02|0
1631291100000|2021-09-10 16:25:00|453.86|447.86|453.54|447.54|453.93|447.93|453.48|447.48|0
1631291400000|2021-09-10 16:30:00|453.55|447.55|453.2|447.2|453.59|447.59|453.04|447.04|0
1631291700000|2021-09-10 16:35:00|453.23|447.23|453.22|447.22|453.48|447.48|453.14|447.14|0
1631292000000|2021-09-10 16:40:00|453.24|447.24|452.75|446.75|453.24|447.24|452.75|446.75|0
1631292300000|2021-09-10 16:45:00|452.74|446.74|451.77|445.77|452.75|446.75|451.76|445.76|0
1631292600000|2021-09-10 16:50:00|451.76|445.76|451.48|445.48|451.78|445.78|451.31|445.31|0
1631292900000|2021-09-10 16:55:00|451.47|445.47|451.94|445.94|451.95|445.95|451.12|445.12|0
1631293200000|2021-09-10 17:00:00|451.95|445.95|452.35|446.35|452.36|446.36|451.85|445.85|0
1631293500000|2021-09-10 17:05:00|452.45|446.45|452.1|446.1|452.47|446.47|451.94|445.94|0
1631293800000|2021-09-10 17:10:00|452.08|446.08|451.98|445.98|452.27|446.27|451.98|445.98|0
1631294100000|2021-09-10 17:15:00|451.99|445.99|451.78|445.78|451.99|445.99|451.64|445.64|0
1631294400000|2021-09-10 17:20:00|451.76|445.76|451.4|445.4|451.89|445.89|451.38|445.38|0
1631294700000|2021-09-10 17:25:00|451.41|445.41|451.64|445.64|451.87|445.87|451.34|445.34|0
1631295000000|2021-09-10 17:30:00|451.65|445.65|451.86|445.86|451.99|445.99|451.61|445.61|0
1631295300000|2021-09-10 17:35:00|451.87|445.87|452.14|446.14|452.29|446.29|451.84|445.84|0
1631295600000|2021-09-10 17:40:00|452.12|446.12|452.1|446.1|452.47|446.47|452.07|446.07|0
1631295900000|2021-09-10 17:45:00|452.11|446.11|452.42|446.42|452.94|446.94|452.11|446.11|0
1631296200000|2021-09-10 17:50:00|452.44|446.44|452.02|446.02|452.46|446.46|452.02|446.02|0
1631296500000|2021-09-10 17:55:00|452|446|451.6|445.6|452|446|451.5|445.5|0
1631296800000|2021-09-10 18:00:00|451.61|445.61|451.51|445.51|451.91|445.91|451.51|445.51|0
1631297100000|2021-09-10 18:05:00|451.48|445.48|451.19|445.19|451.48|445.48|451.14|445.14|0
1631297400000|2021-09-10 18:10:00|451.18|445.18|451.07|445.07|451.19|445.19|450.96|444.96|0
1631297700000|2021-09-10 18:15:00|451.08|445.08|450.95|444.95|451.44|445.44|450.84|444.84|0
1631298000000|2021-09-10 18:20:00|450.91|444.91|450.68|444.68|450.95|444.95|450.68|444.68|0
1631298300000|2021-09-10 18:25:00|450.65|444.65|450.65|444.65|450.94|444.94|450.59|444.59|0
1631298600000|2021-09-10 18:30:00|450.66|444.66|449.83|443.83|450.66|444.66|449.82|443.82|0
1631298900000|2021-09-10 18:35:00|449.81|443.81|450.03|444.03|450.21|444.21|449.74|443.74|0
1631299200000|2021-09-10 18:40:00|450.04|444.04|450.32|444.32|450.4|444.4|450.04|444.04|0
1631299500000|2021-09-10 18:45:00|450.33|444.33|450.03|444.03|450.49|444.49|450.03|444.03|0
1631299800000|2021-09-10 18:50:00|450.01|444.01|449.97|443.97|450.16|444.16|449.87|443.87|0
1631300100000|2021-09-10 18:55:00|449.98|443.98|449.81|443.81|450|444|449.64|443.64|0
1631300400000|2021-09-10 19:00:00|449.82|443.82|449.34|443.34|449.84|443.84|448.95|442.95|0
1631300700000|2021-09-10 19:05:00|449.33|443.33|449.2|443.2|449.62|443.62|449.2|443.2|0
1631301000000|2021-09-10 19:10:00|449.22|443.22|448.77|442.77|449.27|443.27|448.73|442.73|0
1631301300000|2021-09-10 19:15:00|448.78|442.78|448.19|442.19|448.91|442.91|448.17|442.17|0
1631301600000|2021-09-10 19:20:00|448.2|442.2|447.62|441.62|448.29|442.29|447.56|441.56|0
1631301900000|2021-09-10 19:25:00|447.6|441.6|447.85|441.85|448.04|442.04|447.56|441.56|0
1631302200000|2021-09-10 19:30:00|447.86|441.86|447.59|441.59|448.04|442.04|447.59|441.59|0
1631302500000|2021-09-10 19:35:00|447.6|441.6|447.38|441.38|447.61|441.61|447.23|441.23|0
1631302800000|2021-09-10 19:40:00|447.39|441.39|447.61|441.61|447.62|441.62|447.13|441.13|0
1631303100000|2021-09-10 19:45:00|447.6|441.6|447.45|441.45|447.66|441.66|447.14|441.14|0
1631303400000|2021-09-10 19:50:00|447.46|441.46|447.32|441.32|447.46|441.46|446.97|440.97|0
1631303700000|2021-09-10 19:55:00|447.37|441.37|447.05|441.05|447.93|441.93|447.05|441.05|0
1631539800000|2021-09-13 13:30:00|444.59|438.59|443.37|437.37|444.61|438.61|443.33|437.33|0
1631540100000|2021-09-13 13:35:00|443.38|437.38|442.06|436.06|443.53|437.53|441.75|435.75|0
1631540400000|2021-09-13 13:40:00|441.98|435.98|440.73|434.73|442.01|436.01|440.65|434.65|0
1631540700000|2021-09-13 13:45:00|440.7|434.7|440.71|434.71|441.04|435.04|440.09|434.09|0
1631541000000|2021-09-13 13:50:00|440.74|434.74|440.19|434.19|441.33|435.33|440.02|434.02|0
1631541300000|2021-09-13 13:55:00|440.24|434.24|440.65|434.65|441.11|435.11|439.91|433.91|0
1631541600000|2021-09-13 14:00:00|440.64|434.64|440.88|434.88|442.08|436.08|440.42|434.42|0
1631541900000|2021-09-13 14:05:00|440.79|434.79|438.75|432.75|440.79|434.79|438.67|432.67|0
1631542200000|2021-09-13 14:10:00|438.51|432.51|437.26|431.26|438.63|432.63|436.92|430.92|0
1631542500000|2021-09-13 14:15:00|437.41|431.41|439.05|433.05|439.05|433.05|437.34|431.34|0
1631542800000|2021-09-13 14:20:00|439.07|433.07|440.02|434.02|440.16|434.16|439.04|433.04|0
1631543100000|2021-09-13 14:25:00|440.03|434.03|440.7|434.7|440.7|434.7|439.98|433.98|0
1631543400000|2021-09-13 14:30:00|440.69|434.69|442.03|436.03|442.03|436.03|440.4|434.4|0
1631543700000|2021-09-13 14:35:00|442.01|436.01|442.34|436.34|442.63|436.63|441.86|435.86|0
1631544000000|2021-09-13 14:40:00|442.36|436.36|442.28|436.28|442.65|436.65|442.19|436.19|0
1631544300000|2021-09-13 14:45:00|442.35|436.35|443.99|437.99|444.16|438.16|442.35|436.35|0
1631544600000|2021-09-13 14:50:00|444|438|442.51|436.51|444|438|442.47|436.47|0
1631544900000|2021-09-13 14:55:00|442.55|436.55|442.48|436.48|442.83|436.83|442.36|436.36|0
1631545200000|2021-09-13 15:00:00|442.49|436.49|442.37|436.37|442.82|436.82|441.97|435.97|0
1631545500000|2021-09-13 15:05:00|442.38|436.38|443.13|437.13|443.36|437.36|442.34|436.34|0
1631545800000|2021-09-13 15:10:00|443.21|437.21|441.46|435.46|443.33|437.33|441.45|435.45|0
1631546100000|2021-09-13 15:15:00|441.47|435.47|440.38|434.38|441.62|435.62|440.36|434.36|0
1631546400000|2021-09-13 15:20:00|440.37|434.37|441.22|435.22|441.27|435.27|440.27|434.27|0
1631546700000|2021-09-13 15:25:00|441.23|435.23|441.84|435.84|441.84|435.84|441.15|435.15|0
1631547000000|2021-09-13 15:30:00|441.83|435.83|441.86|435.86|442.07|436.07|441.54|435.54|0
1631547300000|2021-09-13 15:35:00|441.87|435.87|442.91|436.91|442.96|436.96|441.86|435.86|0
1631547600000|2021-09-13 15:40:00|442.92|436.92|442.98|436.98|442.98|436.98|442.49|436.49|0
1631547900000|2021-09-13 15:45:00|443.03|437.03|442.71|436.71|443.3|437.3|442.71|436.71|0
1631548200000|2021-09-13 15:50:00|442.77|436.77|443.47|437.47|443.47|437.47|442.77|436.77|0
1631548500000|2021-09-13 15:55:00|443.46|437.46|444.08|438.08|444.24|438.24|443.46|437.46|0
1631548800000|2021-09-13 16:00:00|444.07|438.07|444.05|438.05|444.17|438.17|443.6|437.6|0
1631549100000|2021-09-13 16:05:00|444.06|438.06|443.78|437.78|444.37|438.37|443.72|437.72|0
1631549400000|2021-09-13 16:10:00|443.81|437.81|444.32|438.32|444.32|438.32|443.81|437.81|0
1631549700000|2021-09-13 16:15:00|444.31|438.31|445.46|439.46|445.46|439.46|444.31|438.31|0
1631550000000|2021-09-13 16:20:00|445.51|439.51|446.06|440.06|446.12|440.12|445.26|439.26|0
1631550300000|2021-09-13 16:25:00|446.07|440.07|446.11|440.11|446.24|440.24|445.89|439.89|0
1631550600000|2021-09-13 16:30:00|446.08|440.08|445.91|439.91|446.46|440.46|445.88|439.88|0
1631550900000|2021-09-13 16:35:00|445.92|439.92|445.91|439.91|446.28|440.28|445.88|439.88|0
1631551200000|2021-09-13 16:40:00|445.9|439.9|444.76|438.76|445.94|439.94|444.6|438.6|0
1631551500000|2021-09-13 16:45:00|444.75|438.75|445|439|445|439|444.59|438.59|0
1631551800000|2021-09-13 16:50:00|445.05|439.05|445.64|439.64|445.94|439.94|445.05|439.05|0
1631552100000|2021-09-13 16:55:00|445.66|439.66|446.07|440.07|446.14|440.14|445.28|439.28|0
1631552400000|2021-09-13 17:00:00|446.08|440.08|446.73|440.73|446.84|440.84|446.08|440.08|0
1631552700000|2021-09-13 17:05:00|446.74|440.74|446.36|440.36|446.74|440.74|446.16|440.16|0
1631553000000|2021-09-13 17:10:00|446.37|440.37|445.57|439.57|446.37|440.37|445.57|439.57|0
1631553300000|2021-09-13 17:15:00|445.62|439.62|445.66|439.66|445.88|439.88|445.42|439.42|0
1631553600000|2021-09-13 17:20:00|445.65|439.65|445.23|439.23|445.97|439.97|445.08|439.08|0
1631553900000|2021-09-13 17:25:00|445.26|439.26|444.38|438.38|445.26|439.26|444.29|438.29|0
1631554200000|2021-09-13 17:30:00|444.37|438.37|444.03|438.03|444.68|438.68|444.03|438.03|0
1631554500000|2021-09-13 17:35:00|444.04|438.04|444.09|438.09|444.31|438.31|444.01|438.01|0
1631554800000|2021-09-13 17:40:00|444.14|438.14|444.16|438.16|444.45|438.45|443.88|437.88|0
1631555100000|2021-09-13 17:45:00|444.17|438.17|443.78|437.78|444.26|438.26|443.71|437.71|0
1631555400000|2021-09-13 17:50:00|443.77|437.77|443.59|437.59|443.77|437.77|443.19|437.19|0
1631555700000|2021-09-13 17:55:00|443.6|437.6|443.46|437.46|443.66|437.66|443.29|437.29|0
1631556000000|2021-09-13 18:00:00|443.47|437.47|444.08|438.08|444.15|438.15|443.38|437.38|0
1631556300000|2021-09-13 18:05:00|444.07|438.07|443.82|437.82|444.2|438.2|443.77|437.77|0
1631556600000|2021-09-13 18:10:00|443.79|437.79|443.1|437.1|443.8|437.8|443.04|437.04|0
1631556900000|2021-09-13 18:15:00|443.08|437.08|442.95|436.95|443.24|437.24|442.83|436.83|0
1631557200000|2021-09-13 18:20:00|442.98|436.98|442.65|436.65|443.03|437.03|442.65|436.65|0
1631557500000|2021-09-13 18:25:00|442.62|436.62|442.81|436.81|442.85|436.85|442.43|436.43|0
1631557800000|2021-09-13 18:30:00|442.82|436.82|442.89|436.89|442.89|436.89|442.43|436.43|0
1631558100000|2021-09-13 18:35:00|442.9|436.9|442.83|436.83|442.99|436.99|442.76|436.76|0
1631558400000|2021-09-13 18:40:00|442.85|436.85|443.52|437.52|443.56|437.56|442.85|436.85|0
1631558700000|2021-09-13 18:45:00|443.51|437.51|444.03|438.03|444.03|438.03|443.37|437.37|0
1631559000000|2021-09-13 18:50:00|444.02|438.02|443.98|437.98|444.08|438.08|443.9|437.9|0
1631559300000|2021-09-13 18:55:00|443.9|437.9|444.93|438.93|445.03|439.03|443.84|437.84|0
1631559600000|2021-09-13 19:00:00|444.91|438.91|443.41|437.41|445|439|443.39|437.39|0
1631559900000|2021-09-13 19:05:00|443.4|437.4|444.69|438.69|444.69|438.69|443.31|437.31|0
1631560200000|2021-09-13 19:10:00|444.74|438.74|444.87|438.87|445.26|439.26|444.74|438.74|0
1631560500000|2021-09-13 19:15:00|445.07|439.07|445.43|439.43|445.48|439.48|444.82|438.82|0
1631560800000|2021-09-13 19:20:00|445.44|439.44|445.65|439.65|445.73|439.73|445.12|439.12|0
1631561100000|2021-09-13 19:25:00|445.66|439.66|445.35|439.35|445.66|439.66|445.1|439.1|0
1631561400000|2021-09-13 19:30:00|445.37|439.37|445.25|439.25|445.37|439.37|444.96|438.96|0
1631561700000|2021-09-13 19:35:00|445.26|439.26|445.62|439.62|445.62|439.62|445.19|439.19|0
1631562000000|2021-09-13 19:40:00|445.61|439.61|445.11|439.11|445.61|439.61|445.03|439.03|0
1631562300000|2021-09-13 19:45:00|445.08|439.08|445.29|439.29|445.35|439.35|445.03|439.03|0
1631562600000|2021-09-13 19:50:00|445.3|439.3|445.89|439.89|445.92|439.92|445.24|439.24|0
1631562900000|2021-09-13 19:55:00|445.91|439.91|446.67|440.67|446.79|440.79|445.82|439.82|0
1631626200000|2021-09-14 13:30:00|445.77|439.77|445.03|439.03|445.77|439.77|444.43|438.43|0
1631626500000|2021-09-14 13:35:00|445|439|447.64|441.64|447.77|441.77|444.91|438.91|0
1631626800000|2021-09-14 13:40:00|447.6|441.6|446.76|440.76|448.02|442.02|445.92|439.92|0
1631627100000|2021-09-14 13:45:00|446.74|440.74|447.54|441.54|447.92|441.92|446.41|440.41|0
1631627400000|2021-09-14 13:50:00|447.55|441.55|446.57|440.57|448.13|442.13|446.54|440.54|0
1631627700000|2021-09-14 13:55:00|446.59|440.59|445.66|439.66|446.62|440.62|445.35|439.35|0
1631628000000|2021-09-14 14:00:00|445.65|439.65|445.48|439.48|445.65|439.65|443.71|437.71|0
1631628300000|2021-09-14 14:05:00|445.49|439.49|445.8|439.8|446.33|440.33|445.47|439.47|0
1631628600000|2021-09-14 14:10:00|445.83|439.83|445.34|439.34|445.83|439.83|445.31|439.31|0
1631628900000|2021-09-14 14:15:00|445.35|439.35|446.71|440.71|446.75|440.75|445.25|439.25|0
1631629200000|2021-09-14 14:20:00|446.74|440.74|445.57|439.57|447|441|445.57|439.57|0
1631629500000|2021-09-14 14:25:00|445.55|439.55|443.32|437.32|445.55|439.55|443.21|437.21|0
1631629800000|2021-09-14 14:30:00|443.31|437.31|442.73|436.73|443.5|437.5|442.57|436.57|0
1631630100000|2021-09-14 14:35:00|442.72|436.72|442.17|436.17|443.25|437.25|441.79|435.79|0
1631630400000|2021-09-14 14:40:00|442.16|436.16|442.39|436.39|442.51|436.51|441.84|435.84|0
1631630700000|2021-09-14 14:45:00|442.43|436.43|442.06|436.06|442.6|436.6|441.9|435.9|0
1631631000000|2021-09-14 14:50:00|442.1|436.1|442.08|436.08|442.14|436.14|441.47|435.47|0
1631631300000|2021-09-14 14:55:00|441.98|435.98|441.3|435.3|442.36|436.36|440.91|434.91|0
1631631600000|2021-09-14 15:00:00|441.31|435.31|441.66|435.66|441.99|435.99|441.31|435.31|0
1631631900000|2021-09-14 15:05:00|441.64|435.64|441.81|435.81|441.9|435.9|441.38|435.38|0
1631632200000|2021-09-14 15:10:00|441.79|435.79|442.13|436.13|442.36|436.36|441.77|435.77|0
1631632500000|2021-09-14 15:15:00|442.11|436.11|441.73|435.73|442.13|436.13|441.72|435.72|0
1631632800000|2021-09-14 15:20:00|441.74|435.74|441.76|435.76|441.77|435.77|441.17|435.17|0
1631633100000|2021-09-14 15:25:00|441.77|435.77|441.62|435.62|442.04|436.04|441.19|435.19|0
1631633400000|2021-09-14 15:30:00|441.63|435.63|441.93|435.93|441.94|435.94|441.48|435.48|0
1631633700000|2021-09-14 15:35:00|441.94|435.94|441.28|435.28|441.96|435.96|441.24|435.24|0
1631634000000|2021-09-14 15:40:00|441.32|435.32|441.05|435.05|441.33|435.33|440.85|434.85|0
1631634300000|2021-09-14 15:45:00|441.04|435.04|440.62|434.62|441.24|435.24|440.6|434.6|0
1631634600000|2021-09-14 15:50:00|440.65|434.65|440.68|434.68|441.17|435.17|440.63|434.63|0
1631634900000|2021-09-14 15:55:00|440.69|434.69|440.59|434.59|440.73|434.73|440.32|434.32|0
1631635200000|2021-09-14 16:00:00|440.6|434.6|440.34|434.34|440.78|434.78|440.01|434.01|0
1631635500000|2021-09-14 16:05:00|440.32|434.32|440.13|434.13|440.43|434.43|439.97|433.97|0
1631635800000|2021-09-14 16:10:00|440.16|434.16|440.96|434.96|441.03|435.03|440.15|434.15|0
1631636100000|2021-09-14 16:15:00|440.97|434.97|440.62|434.62|441.09|435.09|440.62|434.62|0
1631636400000|2021-09-14 16:20:00|440.6|434.6|440.48|434.48|440.68|434.68|440.46|434.46|0
1631636700000|2021-09-14 16:25:00|440.62|434.62|440.44|434.44|440.66|434.66|440.44|434.44|0
1631637000000|2021-09-14 16:30:00|440.45|434.45|440.31|434.31|440.76|434.76|440.2|434.2|0
1631637300000|2021-09-14 16:35:00|440.33|434.33|440.02|434.02|440.44|434.44|440.02|434.02|0
1631637600000|2021-09-14 16:40:00|440.03|434.03|439.27|433.27|440.03|434.03|439.25|433.25|0
1631637900000|2021-09-14 16:45:00|439.28|433.28|439.25|433.25|439.39|433.39|439.14|433.14|0
1631638200000|2021-09-14 16:50:00|439.22|433.22|438.6|432.6|439.27|433.27|438.56|432.56|0
1631638500000|2021-09-14 16:55:00|438.59|432.59|438.6|432.6|438.74|432.74|438.21|432.21|0
1631638800000|2021-09-14 17:00:00|438.61|432.61|438.42|432.42|438.89|432.89|438.41|432.41|0
1631639100000|2021-09-14 17:05:00|438.41|432.41|438.26|432.26|438.44|432.44|438.18|432.18|0
1631639400000|2021-09-14 17:10:00|438.25|432.25|437.89|431.89|438.28|432.28|437.85|431.85|0
1631639700000|2021-09-14 17:15:00|437.88|431.88|438.16|432.16|438.18|432.18|437.77|431.77|0
1631640000000|2021-09-14 17:20:00|438.15|432.15|438.19|432.19|438.42|432.42|438.15|432.15|0
1631640300000|2021-09-14 17:25:00|438.2|432.2|438.31|432.31|438.6|432.6|438.18|432.18|0
1631640600000|2021-09-14 17:30:00|438.29|432.29|437.21|431.21|438.34|432.34|437.19|431.19|0
1631640900000|2021-09-14 17:35:00|437.22|431.22|437.55|431.55|437.62|431.62|437.13|431.13|0
1631641200000|2021-09-14 17:40:00|437.59|431.59|437.78|431.78|437.78|431.78|437.38|431.38|0
1631641500000|2021-09-14 17:45:00|437.77|431.77|438.26|432.26|438.26|432.26|437.66|431.66|0
1631641800000|2021-09-14 17:50:00|438.25|432.25|438.31|432.31|438.34|432.34|438.09|432.09|0
1631642100000|2021-09-14 17:55:00|438.29|432.29|437.75|431.75|438.32|432.32|437.62|431.62|0
1631642400000|2021-09-14 18:00:00|437.76|431.76|437.52|431.52|437.79|431.79|437.38|431.38|0
1631642700000|2021-09-14 18:05:00|437.53|431.53|437.38|431.38|438.06|432.06|437.38|431.38|0
1631643000000|2021-09-14 18:10:00|437.36|431.36|437.66|431.66|437.74|431.74|437.33|431.33|0
1631643300000|2021-09-14 18:15:00|437.67|431.67|436.92|430.92|437.67|431.67|436.91|430.91|0
1631643600000|2021-09-14 18:20:00|436.91|430.91|437.24|431.24|437.27|431.27|436.65|430.65|0
1631643900000|2021-09-14 18:25:00|437.25|431.25|436.89|430.89|437.42|431.42|436.81|430.81|0
1631644200000|2021-09-14 18:30:00|436.87|430.87|436.3|430.3|436.89|430.89|436.3|430.3|0
1631644500000|2021-09-14 18:35:00|436.31|430.31|436.16|430.16|436.44|430.44|436.11|430.11|0
1631644800000|2021-09-14 18:40:00|436.14|430.14|436.36|430.36|436.5|430.5|436.08|430.08|0
1631645100000|2021-09-14 18:45:00|436.54|430.54|435.89|429.89|436.54|430.54|435.89|429.89|0
1631645400000|2021-09-14 18:50:00|435.92|429.92|435.92|429.92|436.04|430.04|435.78|429.78|0
1631645700000|2021-09-14 18:55:00|435.89|429.89|435.87|429.87|435.95|429.95|435.76|429.76|0
1631646000000|2021-09-14 19:00:00|435.88|429.88|435.65|429.65|436.1|430.1|435.6|429.6|0
1631646300000|2021-09-14 19:05:00|435.46|429.46|435.31|429.31|435.52|429.52|435.13|429.13|0
1631646600000|2021-09-14 19:10:00|435.3|429.3|434.98|428.98|435.35|429.35|434.93|428.93|0
1631646900000|2021-09-14 19:15:00|435|429|434.34|428.34|435|429|434.27|428.27|0
1631647200000|2021-09-14 19:20:00|434.33|428.33|434.54|428.54|434.7|428.7|433.97|427.97|0
1631647500000|2021-09-14 19:25:00|434.52|428.52|434.77|428.77|434.96|428.96|434.28|428.28|0
1631647800000|2021-09-14 19:30:00|434.71|428.71|434.55|428.55|434.71|428.71|434.39|428.39|0
1631648100000|2021-09-14 19:35:00|434.54|428.54|434.2|428.2|434.69|428.69|433.95|427.95|0
1631648400000|2021-09-14 19:40:00|434.19|428.19|435.24|429.24|435.33|429.33|434.08|428.08|0
1631648700000|2021-09-14 19:45:00|435.25|429.25|435.56|429.56|435.69|429.69|435.11|429.11|0
1631649000000|2021-09-14 19:50:00|435.64|429.64|435.32|429.32|435.64|429.64|434.98|428.98|0
1631649300000|2021-09-14 19:55:00|435.28|429.28|435.44|429.44|436.38|430.38|434.8|428.8|0
1631712600000|2021-09-15 13:30:00|435.67|429.67|435.72|429.72|436.33|430.33|435.56|429.56|0
1631712900000|2021-09-15 13:35:00|435.62|429.62|435.82|429.82|436.2|430.2|434.7|428.7|0
1631713200000|2021-09-15 13:40:00|435.81|429.81|435.45|429.45|435.84|429.84|434.8|428.8|0
1631713500000|2021-09-15 13:45:00|435.42|429.42|439.46|433.46|439.51|433.51|435.41|429.41|0
1631713800000|2021-09-15 13:50:00|439.61|433.61|438.86|432.86|440.55|434.55|438.81|432.81|0
1631714100000|2021-09-15 13:55:00|438.83|432.83|437.87|431.87|438.93|432.93|437.77|431.77|0
1631714400000|2021-09-15 14:00:00|437.89|431.89|440.35|434.35|440.41|434.41|437.87|431.87|0
1631714700000|2021-09-15 14:05:00|440.34|434.34|440.29|434.29|440.82|434.82|440.28|434.28|0
1631715000000|2021-09-15 14:10:00|440.28|434.28|438.49|432.49|440.92|434.92|438.27|432.27|0
1631715300000|2021-09-15 14:15:00|438.48|432.48|439.01|433.01|439.01|433.01|437.95|431.95|0
1631715600000|2021-09-15 14:20:00|438.97|432.97|438.54|432.54|439.03|433.03|438.04|432.04|0
1631715900000|2021-09-15 14:25:00|438.55|432.55|438.29|432.29|439|433|438.23|432.23|0
1631716200000|2021-09-15 14:30:00|438.31|432.31|440.06|434.06|440.06|434.06|438.29|432.29|0
1631716500000|2021-09-15 14:35:00|440.05|434.05|439.93|433.93|440.47|434.47|439.74|433.74|0
1631716800000|2021-09-15 14:40:00|439.9|433.9|438.83|432.83|439.95|433.95|438.81|432.81|0
1631717100000|2021-09-15 14:45:00|438.84|432.84|438.92|432.92|439.08|433.08|438.56|432.56|0
1631717400000|2021-09-15 14:50:00|438.91|432.91|438.27|432.27|439.37|433.37|438.15|432.15|0
1631717700000|2021-09-15 14:55:00|438.24|432.24|437.86|431.86|438.6|432.6|437.85|431.85|0
1631718000000|2021-09-15 15:00:00|437.85|431.85|438.64|432.64|438.71|432.71|437.82|431.82|0
1631718300000|2021-09-15 15:05:00|438.65|432.65|439.82|433.82|439.82|433.82|438.54|432.54|0
1631718600000|2021-09-15 15:10:00|439.83|433.83|440.1|434.1|440.23|434.23|439.69|433.69|0
1631718900000|2021-09-15 15:15:00|440.11|434.11|439.27|433.27|440.25|434.25|439.25|433.25|0
1631719200000|2021-09-15 15:20:00|439.28|433.28|439.53|433.53|439.55|433.55|439.23|433.23|0
1631719500000|2021-09-15 15:25:00|439.54|433.54|439.1|433.1|439.54|433.54|439.09|433.09|0
1631719800000|2021-09-15 15:30:00|439.11|433.11|438|432|439.11|433.11|437.86|431.86|0
1631720100000|2021-09-15 15:35:00|437.99|431.99|438.33|432.33|438.42|432.42|437.99|431.99|0
1631720400000|2021-09-15 15:40:00|438.32|432.32|438.26|432.26|438.35|432.35|437.86|431.86|0
1631720700000|2021-09-15 15:45:00|438.27|432.27|438.13|432.13|438.4|432.4|437.99|431.99|0
1631721000000|2021-09-15 15:50:00|438.08|432.08|437.55|431.55|438.08|432.08|437.49|431.49|0
1631721300000|2021-09-15 15:55:00|437.54|431.54|437.72|431.72|437.93|431.93|437.41|431.41|0
1631721600000|2021-09-15 16:00:00|437.7|431.7|437.27|431.27|437.94|431.94|437.23|431.23|0
1631721900000|2021-09-15 16:05:00|437.26|431.26|437.02|431.02|437.37|431.37|436.92|430.92|0
1631722200000|2021-09-15 16:10:00|437.05|431.05|437.33|431.33|437.41|431.41|436.84|430.84|0
1631722500000|2021-09-15 16:15:00|437.34|431.34|437.06|431.06|437.4|431.4|437.06|431.06|0
1631722800000|2021-09-15 16:20:00|437.07|431.07|437.31|431.31|437.35|431.35|437.06|431.06|0
1631723100000|2021-09-15 16:25:00|437.3|431.3|437|431|437.31|431.31|437|431|0
1631723400000|2021-09-15 16:30:00|437.02|431.02|437.22|431.22|437.25|431.25|436.84|430.84|0
1631723700000|2021-09-15 16:35:00|437.25|431.25|437.59|431.59|437.61|431.61|437.23|431.23|0
1631724000000|2021-09-15 16:40:00|437.67|431.67|438.01|432.01|438.23|432.23|437.67|431.67|0
1631724300000|2021-09-15 16:45:00|438.06|432.06|438.33|432.33|438.39|432.39|438.02|432.02|0
1631724600000|2021-09-15 16:50:00|438.34|432.34|438.32|432.32|438.39|432.39|438.26|432.26|0
1631724900000|2021-09-15 16:55:00|438.33|432.33|438.25|432.25|438.43|432.43|438.07|432.07|0
1631725200000|2021-09-15 17:00:00|438.24|432.24|438.12|432.12|438.28|432.28|438.1|432.1|0
1631725500000|2021-09-15 17:05:00|438.13|432.13|437.65|431.65|438.43|432.43|437.54|431.54|0
1631725800000|2021-09-15 17:10:00|437.64|431.64|438.43|432.43|438.48|432.48|437.56|431.56|0
1631726100000|2021-09-15 17:15:00|438.44|432.44|439.99|433.99|440.15|434.15|438.44|432.44|0
1631726400000|2021-09-15 17:20:00|440.01|434.01|440.51|434.51|440.65|434.65|440|434|0
1631726700000|2021-09-15 17:25:00|440.54|434.54|440.67|434.67|440.68|434.68|440.43|434.43|0
1631727000000|2021-09-15 17:30:00|440.66|434.66|441.23|435.23|441.23|435.23|440.6|434.6|0
1631727300000|2021-09-15 17:35:00|441.22|435.22|441.33|435.33|441.5|435.5|441.11|435.11|0
1631727600000|2021-09-15 17:40:00|441.38|435.38|441.36|435.36|441.55|435.55|441.33|435.33|0
1631727900000|2021-09-15 17:45:00|441.33|435.33|442.32|436.32|442.32|436.32|441.33|435.33|0
1631728200000|2021-09-15 17:50:00|442.33|436.33|442.68|436.68|443.05|437.05|442.33|436.33|0
1631728500000|2021-09-15 17:55:00|442.67|436.67|443.45|437.45|443.54|437.54|442.67|436.67|0
1631728800000|2021-09-15 18:00:00|443.41|437.41|444.27|438.27|444.27|438.27|443.39|437.39|0
1631729100000|2021-09-15 18:05:00|444.28|438.28|444.59|438.59|444.95|438.95|444.28|438.28|0
1631729400000|2021-09-15 18:10:00|444.6|438.6|445.05|439.05|445.15|439.15|444.53|438.53|0
1631729700000|2021-09-15 18:15:00|445.02|439.02|446.16|440.16|446.17|440.17|445.02|439.02|0
1631730000000|2021-09-15 18:20:00|446.21|440.21|446.07|440.07|446.44|440.44|446.07|440.07|0
1631730300000|2021-09-15 18:25:00|446.02|440.02|446.56|440.56|446.57|440.57|445.83|439.83|0
1631730600000|2021-09-15 18:30:00|446.55|440.55|447.08|441.08|447.3|441.3|446.55|440.55|0
1631730900000|2021-09-15 18:35:00|447.18|441.18|447.54|441.54|447.57|441.57|447.17|441.17|0
1631731200000|2021-09-15 18:40:00|447.56|441.56|447.61|441.61|447.86|441.86|447.36|441.36|0
1631731500000|2021-09-15 18:45:00|447.6|441.6|448.14|442.14|448.14|442.14|447.53|441.53|0
1631731800000|2021-09-15 18:50:00|448.19|442.19|449.13|443.13|449.16|443.16|448.19|442.19|0
1631732100000|2021-09-15 18:55:00|449.12|443.12|448.46|442.46|449.2|443.2|448.41|442.41|0
1631732400000|2021-09-15 19:00:00|448.45|442.45|448.48|442.48|448.55|442.55|448.31|442.31|0
1631732700000|2021-09-15 19:05:00|448.49|442.49|450.06|444.06|450.13|444.13|448.49|442.49|0
1631733000000|2021-09-15 19:10:00|450.05|444.05|450.28|444.28|450.63|444.63|450.05|444.05|0
1631733300000|2021-09-15 19:15:00|450.31|444.31|451.34|445.34|451.37|445.37|450.3|444.3|0
1631733600000|2021-09-15 19:20:00|451.35|445.35|451.34|445.34|451.41|445.41|450.86|444.86|0
1631733900000|2021-09-15 19:25:00|451.31|445.31|450.54|444.54|451.48|445.48|450.41|444.41|0
1631734200000|2021-09-15 19:30:00|450.55|444.55|451.06|445.06|451.17|445.17|450.39|444.39|0
1631734500000|2021-09-15 19:35:00|451.07|445.07|452.58|446.58|452.7|446.7|450.76|444.76|0
1631734800000|2021-09-15 19:40:00|452.6|446.6|452.78|446.78|452.8|446.8|452.18|446.18|0
1631735100000|2021-09-15 19:45:00|452.72|446.72|452.33|446.33|452.89|446.89|452.28|446.28|0
1631735400000|2021-09-15 19:50:00|452.3|446.3|453.33|447.33|453.33|447.33|452.3|446.3|0
1631735700000|2021-09-15 19:55:00|453.36|447.36|453.62|447.62|453.68|447.68|452.47|446.47|0
1631799000000|2021-09-16 13:30:00|451.83|445.83|453.28|447.28|453.39|447.39|451.72|445.72|0
1631799300000|2021-09-16 13:35:00|453.2|447.2|453.97|447.97|454.27|448.27|453.13|447.13|0
1631799600000|2021-09-16 13:40:00|454.25|448.25|455.61|449.61|455.91|449.91|453.98|447.98|0
1631799900000|2021-09-16 13:45:00|455.92|449.92|453.43|447.43|456.09|450.09|452.87|446.87|0
1631800200000|2021-09-16 13:50:00|453.42|447.42|450.88|444.88|453.49|447.49|450.88|444.88|0
1631800500000|2021-09-16 13:55:00|450.65|444.65|449.75|443.75|451.03|445.03|449.72|443.72|0
1631800800000|2021-09-16 14:00:00|449.69|443.69|449.09|443.09|450.05|444.05|448.91|442.91|0
1631801100000|2021-09-16 14:05:00|448.97|442.97|448.61|442.61|449.62|443.62|448.61|442.61|0
1631801400000|2021-09-16 14:10:00|448.67|442.67|448.05|442.05|448.67|442.67|447.83|441.83|0
1631801700000|2021-09-16 14:15:00|448.03|442.03|447.54|441.54|448.11|442.11|447.5|441.5|0
1631802000000|2021-09-16 14:20:00|447.51|441.51|446.4|440.4|447.89|441.89|445.92|439.92|0
1631802300000|2021-09-16 14:25:00|446.34|440.34|447.78|441.78|447.78|441.78|446.26|440.26|0
1631802600000|2021-09-16 14:30:00|447.77|441.77|447.58|441.58|447.82|441.82|447.27|441.27|0
1631802900000|2021-09-16 14:35:00|447.59|441.59|448.27|442.27|448.27|442.27|447.06|441.06|0
1631803200000|2021-09-16 14:40:00|448.28|442.28|448.35|442.35|448.51|442.51|448.06|442.06|0
1631803500000|2021-09-16 14:45:00|448.33|442.33|449.12|443.12|449.12|443.12|448.18|442.18|0
1631803800000|2021-09-16 14:50:00|449.09|443.09|448.13|442.13|449.14|443.14|448.13|442.13|0
1631804100000|2021-09-16 14:55:00|448.16|442.16|448.07|442.07|448.4|442.4|447.81|441.81|0
1631804400000|2021-09-16 15:00:00|448.08|442.08|447.77|441.77|448.29|442.29|447.42|441.42|0
1631804700000|2021-09-16 15:05:00|447.78|441.78|447.01|441.01|447.78|441.78|447|441|0
1631805000000|2021-09-16 15:10:00|447.03|441.03|448.43|442.43|448.44|442.44|446.92|440.92|0
1631805300000|2021-09-16 15:15:00|448.38|442.38|448.61|442.61|448.82|442.82|448.23|442.23|0
1631805600000|2021-09-16 15:20:00|448.6|442.6|447.69|441.69|448.65|442.65|447.65|441.65|0
1631805900000|2021-09-16 15:25:00|447.67|441.67|448.26|442.26|448.33|442.33|447.64|441.64|0
1631806200000|2021-09-16 15:30:00|448.28|442.28|448.37|442.37|448.58|442.58|448.24|442.24|0
1631806500000|2021-09-16 15:35:00|448.38|442.38|448.38|442.38|448.62|442.62|448.21|442.21|0
1631806800000|2021-09-16 15:40:00|448.39|442.39|448.93|442.93|448.96|442.96|448.31|442.31|0
1631807100000|2021-09-16 15:45:00|448.92|442.92|448.94|442.94|448.98|442.98|448.4|442.4|0
1631807400000|2021-09-16 15:50:00|448.93|442.93|450.24|444.24|450.27|444.27|448.85|442.85|0
1631807700000|2021-09-16 15:55:00|450.22|444.22|450.69|444.69|450.81|444.81|450.18|444.18|0
1631808000000|2021-09-16 16:00:00|450.68|444.68|451.26|445.26|451.32|445.32|450.56|444.56|0
1631808300000|2021-09-16 16:05:00|451.27|445.27|451.99|445.99|452|446|451.26|445.26|0
1631808600000|2021-09-16 16:10:00|451.96|445.96|452.6|446.6|452.62|446.62|451.95|445.95|0
1631808900000|2021-09-16 16:15:00|452.59|446.59|452.63|446.63|452.77|446.77|452.54|446.54|0
1631809200000|2021-09-16 16:20:00|452.66|446.66|451.83|445.83|452.67|446.67|451.83|445.83|0
1631809500000|2021-09-16 16:25:00|451.86|445.86|451.86|445.86|452.14|446.14|451.74|445.74|0
1631809800000|2021-09-16 16:30:00|451.87|445.87|452.26|446.26|452.28|446.28|451.84|445.84|0
1631810100000|2021-09-16 16:35:00|452.27|446.27|452.8|446.8|452.8|446.8|452.2|446.2|0
1631810400000|2021-09-16 16:40:00|452.79|446.79|452.9|446.9|452.9|446.9|452.51|446.51|0
1631810700000|2021-09-16 16:45:00|452.91|446.91|452.81|446.81|452.99|446.99|452.71|446.71|0
1631811000000|2021-09-16 16:50:00|452.82|446.82|452.69|446.69|452.98|446.98|452.45|446.45|0
1631811300000|2021-09-16 16:55:00|452.7|446.7|452.79|446.79|452.8|446.8|452.6|446.6|0
1631811600000|2021-09-16 17:00:00|452.8|446.8|452.52|446.52|452.84|446.84|452.52|446.52|0
1631811900000|2021-09-16 17:05:00|452.54|446.54|452.27|446.27|452.54|446.54|452.14|446.14|0
1631812200000|2021-09-16 17:10:00|452.42|446.42|452.27|446.27|452.57|446.57|452.24|446.24|0
1631812500000|2021-09-16 17:15:00|452.31|446.31|452.41|446.41|452.41|446.41|452.18|446.18|0
1631812800000|2021-09-16 17:20:00|452.38|446.38|452.54|446.54|452.6|446.6|452.38|446.38|0
1631813100000|2021-09-16 17:25:00|452.55|446.55|452.61|446.61|452.63|446.63|452.35|446.35|0
1631813400000|2021-09-16 17:30:00|452.6|446.6|452.42|446.42|452.85|446.85|452.42|446.42|0
1631813700000|2021-09-16 17:35:00|452.43|446.43|452.27|446.27|452.63|446.63|452.07|446.07|0
1631814000000|2021-09-16 17:40:00|452.52|446.52|453.18|447.18|453.32|447.32|452.52|446.52|0
1631814300000|2021-09-16 17:45:00|453.21|447.21|453.34|447.34|453.45|447.45|452.92|446.92|0
1631814600000|2021-09-16 17:50:00|453.33|447.33|453.83|447.83|453.83|447.83|453.31|447.31|0
1631814900000|2021-09-16 17:55:00|453.86|447.86|453.87|447.87|454.07|448.07|453.75|447.75|0
1631815200000|2021-09-16 18:00:00|453.88|447.88|453.5|447.5|453.89|447.89|453.47|447.47|0
1631815500000|2021-09-16 18:05:00|453.51|447.51|453.85|447.85|453.85|447.85|453.51|447.51|0
1631815800000|2021-09-16 18:10:00|453.84|447.84|454.08|448.08|454.42|448.42|453.84|447.84|0
1631816100000|2021-09-16 18:15:00|454.09|448.09|454.27|448.27|454.38|448.38|453.99|447.99|0
1631816400000|2021-09-16 18:20:00|454.28|448.28|453.95|447.95|454.28|448.28|453.79|447.79|0
1631816700000|2021-09-16 18:25:00|453.92|447.92|454.41|448.41|454.44|448.44|453.91|447.91|0
1631817000000|2021-09-16 18:30:00|454.44|448.44|454.92|448.92|454.98|448.98|454.39|448.39|0
1631817300000|2021-09-16 18:35:00|455.05|449.05|455.18|449.18|455.56|449.56|455.04|449.04|0
1631817600000|2021-09-16 18:40:00|455.16|449.16|455.4|449.4|455.41|449.41|455.06|449.06|0
1631817900000|2021-09-16 18:45:00|455.42|449.42|455.44|449.44|455.51|449.51|455.35|449.35|0
1631818200000|2021-09-16 18:50:00|455.41|449.41|455.59|449.59|455.62|449.62|455.23|449.23|0
1631818500000|2021-09-16 18:55:00|455.58|449.58|456.16|450.16|456.22|450.22|455.58|449.58|0
1631818800000|2021-09-16 19:00:00|456.18|450.18|456.1|450.1|456.36|450.36|455.85|449.85|0
1631819100000|2021-09-16 19:05:00|456.08|450.08|456.91|450.91|456.91|450.91|456.08|450.08|0
1631819400000|2021-09-16 19:10:00|456.94|450.94|456.76|450.76|457.38|451.38|456.76|450.76|0
1631819700000|2021-09-16 19:15:00|456.81|450.81|456.13|450.13|456.82|450.82|455.99|449.99|0
1631820000000|2021-09-16 19:20:00|456.27|450.27|455.97|449.97|456.48|450.48|455.96|449.96|0
1631820300000|2021-09-16 19:25:00|455.96|449.96|455.73|449.73|455.97|449.97|455.3|449.3|0
1631820600000|2021-09-16 19:30:00|455.74|449.74|455.92|449.92|455.99|449.99|455.59|449.59|0
1631820900000|2021-09-16 19:35:00|455.91|449.91|455.39|449.39|456.1|450.1|455.2|449.2|0
1631821200000|2021-09-16 19:40:00|455.5|449.5|456.13|450.13|456.31|450.31|455.45|449.45|0
1631821500000|2021-09-16 19:45:00|456.14|450.14|455.74|449.74|456.14|450.14|455.65|449.65|0
1631821800000|2021-09-16 19:50:00|455.76|449.76|455.77|449.77|455.78|449.78|455.05|449.05|0
1631822100000|2021-09-16 19:55:00|455.72|449.72|456.17|450.17|456.21|450.21|455.64|449.64|0
1631885400000|2021-09-17 13:30:00|455.6|449.6|455.07|449.07|455.84|449.84|454.93|448.93|0
1631885700000|2021-09-17 13:35:00|455.06|449.06|454.69|448.69|455.55|449.55|454.29|448.29|0
1631886000000|2021-09-17 13:40:00|454.67|448.67|454.66|448.66|455.95|449.95|454.4|448.4|0
1631886300000|2021-09-17 13:45:00|454.64|448.64|453.64|447.64|454.93|448.93|453.64|447.64|0
1631886600000|2021-09-17 13:50:00|453.65|447.65|454.27|448.27|455.07|449.07|453.43|447.43|0
1631886900000|2021-09-17 13:55:00|454.24|448.24|453.44|447.44|454.25|448.25|453.04|447.04|0
1631887200000|2021-09-17 14:00:00|453.45|447.45|453.72|447.72|454.09|448.09|453.23|447.23|0
1631887500000|2021-09-17 14:05:00|453.71|447.71|452.13|446.13|453.74|447.74|452.05|446.05|0
1631887800000|2021-09-17 14:10:00|452.12|446.12|450.83|444.83|452.14|446.14|450.82|444.82|0
1631888100000|2021-09-17 14:15:00|450.84|444.84|450.15|444.15|450.84|444.84|449.95|443.95|0
1631888400000|2021-09-17 14:20:00|450.17|444.17|449.61|443.61|450.63|444.63|449.59|443.59|0
1631888700000|2021-09-17 14:25:00|449.56|443.56|449.67|443.67|449.81|443.81|449.2|443.2|0
1631889000000|2021-09-17 14:30:00|449.66|443.66|448.73|442.73|449.7|443.7|448.24|442.24|0
1631889300000|2021-09-17 14:35:00|448.68|442.68|448.3|442.3|448.69|442.69|447.58|441.58|0
1631889600000|2021-09-17 14:40:00|448.29|442.29|447.9|441.9|448.47|442.47|447.85|441.85|0
1631889900000|2021-09-17 14:45:00|447.89|441.89|447.83|441.83|448.29|442.29|447.8|441.8|0
1631890200000|2021-09-17 14:50:00|447.91|441.91|446.79|440.79|447.92|441.92|446.79|440.79|0
1631890500000|2021-09-17 14:55:00|446.8|440.8|447.25|441.25|447.29|441.29|446.28|440.28|0
1631890800000|2021-09-17 15:00:00|447.24|441.24|447.09|441.09|447.33|441.33|446.99|440.99|0
1631891100000|2021-09-17 15:05:00|447.1|441.1|446.71|440.71|447.1|441.1|446.58|440.58|0
1631891400000|2021-09-17 15:10:00|446.7|440.7|446.44|440.44|446.8|440.8|445.91|439.91|0
1631891700000|2021-09-17 15:15:00|446.42|440.42|447.73|441.73|447.74|441.74|446.42|440.42|0
1631892000000|2021-09-17 15:20:00|447.75|441.75|448.12|442.12|448.26|442.26|447.64|441.64|0
1631892300000|2021-09-17 15:25:00|448.1|442.1|447.34|441.34|448.18|442.18|447.24|441.24|0
1631892600000|2021-09-17 15:30:00|447.33|441.33|447.09|441.09|447.35|441.35|446.72|440.72|0
1631892900000|2021-09-17 15:35:00|447.07|441.07|446.95|440.95|447.25|441.25|446.85|440.85|0
1631893200000|2021-09-17 15:40:00|446.98|440.98|446.76|440.76|447.04|441.04|446.56|440.56|0
1631893500000|2021-09-17 15:45:00|446.77|440.77|446.78|440.78|446.82|440.82|446.48|440.48|0
1631893800000|2021-09-17 15:50:00|446.79|440.79|446.06|440.06|446.79|440.79|446|440|0
1631894100000|2021-09-17 15:55:00|446.05|440.05|446.63|440.63|446.71|440.71|446.05|440.05|0
1631894400000|2021-09-17 16:00:00|446.62|440.62|446.79|440.79|446.85|440.85|446.55|440.55|0
1631894700000|2021-09-17 16:05:00|446.8|440.8|447.53|441.53|447.53|441.53|446.79|440.79|0
1631895000000|2021-09-17 16:10:00|447.55|441.55|447.34|441.34|447.7|441.7|447.31|441.31|0
1631895300000|2021-09-17 16:15:00|447.49|441.49|448.07|442.07|448.11|442.11|447.49|441.49|0
1631895600000|2021-09-17 16:20:00|448.06|442.06|448.81|442.81|448.81|442.81|447.86|441.86|0
1631895900000|2021-09-17 16:25:00|448.8|442.8|448.95|442.95|449.09|443.09|448.72|442.72|0
1631896200000|2021-09-17 16:30:00|448.96|442.96|449.36|443.36|449.38|443.38|448.79|442.79|0
1631896500000|2021-09-17 16:35:00|449.39|443.39|449.47|443.47|449.61|443.61|449.35|443.35|0
1631896800000|2021-09-17 16:40:00|449.42|443.42|449.74|443.74|449.79|443.79|449.41|443.41|0
1631897100000|2021-09-17 16:45:00|449.76|443.76|450.61|444.61|450.61|444.61|449.76|443.76|0
1631897400000|2021-09-17 16:50:00|450.71|444.71|450.91|444.91|451.14|445.14|450.71|444.71|0
1631897700000|2021-09-17 16:55:00|450.92|444.92|450.74|444.74|451.19|445.19|450.74|444.74|0
1631898000000|2021-09-17 17:00:00|450.77|444.77|450.37|444.37|451.04|445.04|450.2|444.2|0
1631898300000|2021-09-17 17:05:00|450.38|444.38|450.33|444.33|450.51|444.51|450.11|444.11|0
1631898600000|2021-09-17 17:10:00|450.35|444.35|450.69|444.69|450.69|444.69|450.34|444.34|0
1631898900000|2021-09-17 17:15:00|450.7|444.7|451|445|451.12|445.12|450.41|444.41|0
1631899200000|2021-09-17 17:20:00|451.04|445.04|450.87|444.87|451.31|445.31|450.85|444.85|0
1631899500000|2021-09-17 17:25:00|450.89|444.89|450.89|444.89|450.89|444.89|450.59|444.59|0
1631899800000|2021-09-17 17:30:00|450.88|444.88|450.74|444.74|450.95|444.95|450.63|444.63|0
1631900100000|2021-09-17 17:35:00|450.99|444.99|450.85|444.85|451.05|445.05|450.78|444.78|0
1631900400000|2021-09-17 17:40:00|450.86|444.86|450.37|444.37|451.09|445.09|450.37|444.37|0
1631900700000|2021-09-17 17:45:00|450.35|444.35|449.31|443.31|450.36|444.36|449.31|443.31|0
1631901000000|2021-09-17 17:50:00|449.29|443.29|449.22|443.22|449.31|443.31|448.83|442.83|0
1631901300000|2021-09-17 17:55:00|449.21|443.21|448.99|442.99|449.36|443.36|448.81|442.81|0
1631901600000|2021-09-17 18:00:00|448.98|442.98|449.55|443.55|449.55|443.55|448.98|442.98|0
1631901900000|2021-09-17 18:05:00|449.56|443.56|449.97|443.97|450.03|444.03|449.46|443.46|0
1631902200000|2021-09-17 18:10:00|450|444|449.6|443.6|450.01|444.01|449.58|443.58|0
1631902500000|2021-09-17 18:15:00|449.59|443.59|449.59|443.59|449.75|443.75|449.5|443.5|0
1631902800000|2021-09-17 18:20:00|449.6|443.6|449.75|443.75|449.82|443.82|449.59|443.59|0
1631903100000|2021-09-17 18:25:00|449.77|443.77|449.47|443.47|450|444|449.44|443.44|0
1631903400000|2021-09-17 18:30:00|449.45|443.45|449.04|443.04|449.45|443.45|449.04|443.04|0
1631903700000|2021-09-17 18:35:00|449.03|443.03|448.65|442.65|449.03|443.03|448.44|442.44|0
1631904000000|2021-09-17 18:40:00|448.62|442.62|448.76|442.76|448.81|442.81|448.39|442.39|0
1631904300000|2021-09-17 18:45:00|448.77|442.77|448.92|442.92|449|443|448.47|442.47|0
1631904600000|2021-09-17 18:50:00|448.94|442.94|448.57|442.57|448.94|442.94|448.46|442.46|0
1631904900000|2021-09-17 18:55:00|448.58|442.58|448.28|442.28|448.66|442.66|448.28|442.28|0
1631905200000|2021-09-17 19:00:00|448.3|442.3|448.61|442.61|448.64|442.64|448.3|442.3|0
1631905500000|2021-09-17 19:05:00|448.62|442.62|448.37|442.37|448.64|442.64|448.19|442.19|0
1631905800000|2021-09-17 19:10:00|448.39|442.39|448.14|442.14|448.53|442.53|448.03|442.03|0
1631906100000|2021-09-17 19:15:00|448.15|442.15|449.33|443.33|449.35|443.35|448.13|442.13|0
1631906400000|2021-09-17 19:20:00|449.4|443.4|450.06|444.06|450.06|444.06|449.01|443.01|0
1631906700000|2021-09-17 19:25:00|450.05|444.05|450.2|444.2|450.8|444.8|449.97|443.97|0
1631907000000|2021-09-17 19:30:00|450.19|444.19|450.88|444.88|450.88|444.88|449.89|443.89|0
1631907300000|2021-09-17 19:35:00|450.87|444.87|450.94|444.94|451.2|445.2|450.74|444.74|0
1631907600000|2021-09-17 19:40:00|451.07|445.07|451.95|445.95|452.05|446.05|451.03|445.03|0
1631907900000|2021-09-17 19:45:00|451.96|445.96|451.78|445.78|451.96|445.96|451.45|445.45|0
1631908200000|2021-09-17 19:50:00|451.81|445.81|453.82|447.82|453.94|447.94|451.81|445.81|0
1631908500000|2021-09-17 19:55:00|453.79|447.79|452.77|446.77|454.36|448.36|452.77|446.77|0
1632144600000|2021-09-20 13:30:00|437.65|431.65|435.39|429.39|437.71|431.71|435.3|429.3|0
1632144900000|2021-09-20 13:35:00|435.51|429.51|434.85|428.85|435.67|429.67|434.38|428.38|0
1632145200000|2021-09-20 13:40:00|434.87|428.87|437.84|431.84|438.05|432.05|434.48|428.48|0
1632145500000|2021-09-20 13:45:00|438.02|432.02|439.94|433.94|440.2|434.2|437.21|431.21|0
1632145800000|2021-09-20 13:50:00|439.95|433.95|441.28|435.28|441.28|435.28|439.11|433.11|0
1632146100000|2021-09-20 13:55:00|441.12|435.12|440.95|434.95|442.17|436.17|440.77|434.77|0
1632146400000|2021-09-20 14:00:00|440.92|434.92|439.39|433.39|441.2|435.2|439.23|433.23|0
1632146700000|2021-09-20 14:05:00|439.4|433.4|439.52|433.52|440.41|434.41|438.69|432.69|0
1632147000000|2021-09-20 14:10:00|439.53|433.53|438.5|432.5|439.53|433.53|438.05|432.05|0
1632147300000|2021-09-20 14:15:00|438.54|432.54|437.87|431.87|439.13|433.13|437.79|431.79|0
1632147600000|2021-09-20 14:20:00|437.86|431.86|436.33|430.33|437.92|431.92|436.33|430.33|0
1632147900000|2021-09-20 14:25:00|436.36|430.36|435.58|429.58|436.36|430.36|435.31|429.31|0
1632148200000|2021-09-20 14:30:00|435.6|429.6|434.13|428.13|435.6|429.6|433.92|427.92|0
1632148500000|2021-09-20 14:35:00|434.12|428.12|435.76|429.76|435.79|429.79|433.91|427.91|0
1632148800000|2021-09-20 14:40:00|435.92|429.92|435.85|429.85|436.08|430.08|435.22|429.22|0
1632149100000|2021-09-20 14:45:00|435.88|429.88|436.49|430.49|436.69|430.69|435.04|429.04|0
1632149400000|2021-09-20 14:50:00|436.5|430.5|436.05|430.05|436.51|430.51|435.5|429.5|0
1632149700000|2021-09-20 14:55:00|436.04|430.04|435.72|429.72|436.1|430.1|435.63|429.63|0
1632150000000|2021-09-20 15:00:00|435.71|429.71|435.26|429.26|435.71|429.71|435|429|0
1632150300000|2021-09-20 15:05:00|435.25|429.25|435.73|429.73|436.21|430.21|435.22|429.22|0
1632150600000|2021-09-20 15:10:00|435.78|429.78|436.58|430.58|436.7|430.7|435.73|429.73|0
1632150900000|2021-09-20 15:15:00|436.57|430.57|436.18|430.18|436.95|430.95|436.16|430.16|0
1632151200000|2021-09-20 15:20:00|436.16|430.16|435.68|429.68|436.25|430.25|435.67|429.67|0
1632151500000|2021-09-20 15:25:00|435.7|429.7|436.28|430.28|436.33|430.33|435.65|429.65|0
1632151800000|2021-09-20 15:30:00|436.31|430.31|435.48|429.48|436.5|430.5|435.42|429.42|0
1632152100000|2021-09-20 15:35:00|435.47|429.47|434.9|428.9|435.49|429.49|434.9|428.9|0
1632152400000|2021-09-20 15:40:00|434.91|428.91|434.48|428.48|434.94|428.94|434.41|428.41|0
1632152700000|2021-09-20 15:45:00|434.49|428.49|434.55|428.55|434.87|428.87|434.48|428.48|0
1632153000000|2021-09-20 15:50:00|434.59|428.59|434.18|428.18|434.65|428.65|433.89|427.89|0
1632153300000|2021-09-20 15:55:00|434.17|428.17|433.82|427.82|434.25|428.25|433.78|427.78|0
1632153600000|2021-09-20 16:00:00|433.84|427.84|433.6|427.6|434.03|428.03|433.54|427.54|0
1632153900000|2021-09-20 16:05:00|433.59|427.59|432.72|426.72|433.67|427.67|432.72|426.72|0
1632154200000|2021-09-20 16:10:00|432.7|426.7|432.3|426.3|432.74|426.74|432.3|426.3|0
1632154500000|2021-09-20 16:15:00|432.29|426.29|431.82|425.82|432.51|426.51|431.75|425.75|0
1632154800000|2021-09-20 16:20:00|431.78|425.78|431.23|425.23|431.87|425.87|431.04|425.04|0
1632155100000|2021-09-20 16:25:00|431.21|425.21|432.1|426.1|432.21|426.21|431.21|425.21|0
1632155400000|2021-09-20 16:30:00|432.09|426.09|432.52|426.52|432.93|426.93|432.09|426.09|0
1632155700000|2021-09-20 16:35:00|432.53|426.53|433.1|427.1|433.1|427.1|432.24|426.24|0
1632156000000|2021-09-20 16:40:00|433.08|427.08|432.64|426.64|433.33|427.33|432.57|426.57|0
1632156300000|2021-09-20 16:45:00|432.63|426.63|432.67|426.67|432.96|426.96|432.41|426.41|0
1632156600000|2021-09-20 16:50:00|432.7|426.7|432.64|426.64|432.94|426.94|432.59|426.59|0
1632156900000|2021-09-20 16:55:00|432.65|426.65|432.86|426.86|433.14|427.14|432.62|426.62|0
1632157200000|2021-09-20 17:00:00|432.85|426.85|432.85|426.85|433.29|427.29|432.74|426.74|0
1632157500000|2021-09-20 17:05:00|432.54|426.54|431.73|425.73|432.62|426.62|431.73|425.73|0
1632157800000|2021-09-20 17:10:00|431.72|425.72|431.76|425.76|432.02|426.02|431.61|425.61|0
1632158100000|2021-09-20 17:15:00|431.75|425.75|432.57|426.57|432.59|426.59|431.75|425.75|0
1632158400000|2021-09-20 17:20:00|432.56|426.56|433.07|427.07|433.07|427.07|432.55|426.55|0
1632158700000|2021-09-20 17:25:00|433.09|427.09|433.78|427.78|433.94|427.94|433.07|427.07|0
1632159000000|2021-09-20 17:30:00|433.77|427.77|433.86|427.86|434.22|428.22|433.66|427.66|0
1632159300000|2021-09-20 17:35:00|433.88|427.88|434.19|428.19|434.19|428.19|433.53|427.53|0
1632159600000|2021-09-20 17:40:00|434.2|428.2|434.21|428.21|434.55|428.55|434.17|428.17|0
1632159900000|2021-09-20 17:45:00|434.18|428.18|434.26|428.26|434.43|428.43|433.96|427.96|0
1632160200000|2021-09-20 17:50:00|434.28|428.28|433.96|427.96|434.72|428.72|433.93|427.93|0
1632160500000|2021-09-20 17:55:00|433.95|427.95|433.64|427.64|434.01|428.01|433.38|427.38|0
1632160800000|2021-09-20 18:00:00|433.66|427.66|433.47|427.47|433.86|427.86|433.29|427.29|0
1632161100000|2021-09-20 18:05:00|433.42|427.42|432.37|426.37|433.42|427.42|432.16|426.16|0
1632161400000|2021-09-20 18:10:00|432.21|426.21|431.81|425.81|432.28|426.28|431.53|425.53|0
1632161700000|2021-09-20 18:15:00|431.8|425.8|432.11|426.11|432.13|426.13|431.7|425.7|0
1632162000000|2021-09-20 18:20:00|432.1|426.1|430.71|424.71|432.16|426.16|430.7|424.7|0
1632162300000|2021-09-20 18:25:00|430.7|424.7|430.01|424.01|430.71|424.71|429.76|423.76|0
1632162600000|2021-09-20 18:30:00|430|424|429.45|423.45|430.29|424.29|429.41|423.41|0
1632162900000|2021-09-20 18:35:00|429.43|423.43|429.36|423.36|429.43|423.43|428.92|422.92|0
1632163200000|2021-09-20 18:40:00|429.3|423.3|429.41|423.41|430.06|424.06|429.27|423.27|0
1632163500000|2021-09-20 18:45:00|429.4|423.4|429.32|423.32|429.75|423.75|429.14|423.14|0
1632163800000|2021-09-20 18:50:00|429.33|423.33|429.52|423.52|430.01|424.01|429.3|423.3|0
1632164100000|2021-09-20 18:55:00|429.51|423.51|429.84|423.84|430.13|424.13|429|423|0
1632164400000|2021-09-20 19:00:00|429.86|423.86|430.15|424.15|430.24|424.24|429.79|423.79|0
1632164700000|2021-09-20 19:05:00|430.13|424.13|429.88|423.88|430.29|424.29|429.66|423.66|0
1632165000000|2021-09-20 19:10:00|429.89|423.89|429.37|423.37|430.14|424.14|429.32|423.32|0
1632165300000|2021-09-20 19:15:00|429.36|423.36|428.88|422.88|429.52|423.52|428.88|422.88|0
1632165600000|2021-09-20 19:20:00|428.9|422.9|429.87|423.87|429.87|423.87|428.9|422.9|0
1632165900000|2021-09-20 19:25:00|429.92|423.92|430.96|424.96|430.97|424.97|429.86|423.86|0
1632166200000|2021-09-20 19:30:00|430.95|424.95|431.97|425.97|432.07|426.07|430.95|424.95|0
1632166500000|2021-09-20 19:35:00|431.96|425.96|432.54|426.54|432.89|426.89|431.74|425.74|0
1632166800000|2021-09-20 19:40:00|432.51|426.51|432.54|426.54|432.79|426.79|432.43|426.43|0
1632167100000|2021-09-20 19:45:00|432.53|426.53|431.64|425.64|432.6|426.6|431.63|425.63|0
1632167400000|2021-09-20 19:50:00|431.81|425.81|431.8|425.8|432.11|426.11|431.48|425.48|0
1632167700000|2021-09-20 19:55:00|431.78|425.78|431.38|425.38|432.26|426.26|429.95|423.95|0
1632231000000|2021-09-21 13:30:00|432.83|426.83|432.85|426.85|433.18|427.18|432.48|426.48|0
1632231300000|2021-09-21 13:35:00|432.96|426.96|435.48|429.48|435.51|429.51|432.6|426.6|0
1632231600000|2021-09-21 13:40:00|435.55|429.55|436.11|430.11|437.67|431.67|435.55|429.55|0
1632231900000|2021-09-21 13:45:00|436.13|430.13|438.34|432.34|438.34|432.34|436.01|430.01|0
1632232200000|2021-09-21 13:50:00|438.51|432.51|437.69|431.69|439.77|433.77|437.69|431.69|0
1632232500000|2021-09-21 13:55:00|437.68|431.68|435.12|429.12|437.74|431.74|435.01|429.01|0
1632232800000|2021-09-21 14:00:00|435.11|429.11|434.52|428.52|435.23|429.23|434.45|428.45|0
1632233100000|2021-09-21 14:05:00|434.5|428.5|431.43|425.43|434.55|428.55|431.43|425.43|0
1632233400000|2021-09-21 14:10:00|431.42|425.42|431.75|425.75|432.12|426.12|430.98|424.98|0
1632233700000|2021-09-21 14:15:00|431.77|425.77|431.72|425.72|432.19|426.19|431.52|425.52|0
1632234000000|2021-09-21 14:20:00|431.73|425.73|431.32|425.32|431.77|425.77|430.89|424.89|0
1632234300000|2021-09-21 14:25:00|431.35|425.35|430.75|424.75|431.43|425.43|430.43|424.43|0
1632234600000|2021-09-21 14:30:00|430.74|424.74|431.04|425.04|431.21|425.21|430.54|424.54|0
1632234900000|2021-09-21 14:35:00|431.03|425.03|430.93|424.93|431.84|425.84|430.73|424.73|0
1632235200000|2021-09-21 14:40:00|430.94|424.94|430.95|424.95|431.29|425.29|430.71|424.71|0
1632235500000|2021-09-21 14:45:00|430.94|424.94|429.21|423.21|430.94|424.94|429.19|423.19|0
1632235800000|2021-09-21 14:50:00|429.19|423.19|428.74|422.74|429.22|423.22|428.35|422.35|0
1632236100000|2021-09-21 14:55:00|428.7|422.7|429.42|423.42|429.61|423.61|428.7|422.7|0
1632236400000|2021-09-21 15:00:00|429.4|423.4|428.67|422.67|429.42|423.42|428.64|422.64|0
1632236700000|2021-09-21 15:05:00|428.7|422.7|429.77|423.77|429.83|423.83|428.69|422.69|0
1632237000000|2021-09-21 15:10:00|429.72|423.72|428.57|422.57|429.73|423.73|428.57|422.57|0
1632237300000|2021-09-21 15:15:00|428.59|422.59|428.38|422.38|428.84|422.84|428.36|422.36|0
1632237600000|2021-09-21 15:20:00|428.39|422.39|428.92|422.92|428.96|422.96|428.13|422.13|0
1632237900000|2021-09-21 15:25:00|428.91|422.91|428.22|422.22|429|423|428.17|422.17|0
1632238200000|2021-09-21 15:30:00|428.24|422.24|430.03|424.03|430.03|424.03|428.23|422.23|0
1632238500000|2021-09-21 15:35:00|430.02|424.02|430.12|424.12|430.49|424.49|429.99|423.99|0
1632238800000|2021-09-21 15:40:00|430.05|424.05|430.53|424.53|430.54|424.54|429.97|423.97|0
1632239100000|2021-09-21 15:45:00|430.57|424.57|430.6|424.6|430.8|424.8|430.5|424.5|0
1632239400000|2021-09-21 15:50:00|430.59|424.59|431.85|425.85|431.85|425.85|430.59|424.59|0
1632239700000|2021-09-21 15:55:00|431.84|425.84|432.44|426.44|432.57|426.57|431.84|425.84|0
1632240000000|2021-09-21 16:00:00|432.45|426.45|433.16|427.16|433.35|427.35|432.45|426.45|0
1632240300000|2021-09-21 16:05:00|433.14|427.14|432.8|426.8|433.15|427.15|432.77|426.77|0
1632240600000|2021-09-21 16:10:00|432.81|426.81|433.18|427.18|433.22|427.22|432.42|426.42|0
1632240900000|2021-09-21 16:15:00|433.17|427.17|433.16|427.16|433.56|427.56|432.61|426.61|0
1632241200000|2021-09-21 16:20:00|433.12|427.12|432.89|426.89|433.44|427.44|432.89|426.89|0
1632241500000|2021-09-21 16:25:00|432.91|426.91|433.31|427.31|433.35|427.35|432.86|426.86|0
1632241800000|2021-09-21 16:30:00|433.32|427.32|432.97|426.97|433.47|427.47|432.95|426.95|0
1632242100000|2021-09-21 16:35:00|432.98|426.98|432.42|426.42|432.98|426.98|432.41|426.41|0
1632242400000|2021-09-21 16:40:00|432.41|426.41|431.89|425.89|432.42|426.42|431.77|425.77|0
1632242700000|2021-09-21 16:45:00|431.88|425.88|431.59|425.59|431.89|425.89|431.59|425.59|0
1632243000000|2021-09-21 16:50:00|431.63|425.63|431.09|425.09|431.66|425.66|430.89|424.89|0
1632243300000|2021-09-21 16:55:00|431.08|425.08|431.94|425.94|432.1|426.1|431.03|425.03|0
1632243600000|2021-09-21 17:00:00|431.93|425.93|431.43|425.43|431.94|425.94|431.32|425.32|0
1632243900000|2021-09-21 17:05:00|431.44|425.44|431.32|425.32|431.75|425.75|431.32|425.32|0
1632244200000|2021-09-21 17:10:00|431.33|425.33|431.32|425.32|431.43|425.43|431.24|425.24|0
1632244500000|2021-09-21 17:15:00|431.33|425.33|431.36|425.36|431.46|425.46|431.21|425.21|0
1632244800000|2021-09-21 17:20:00|431.37|425.37|430.88|424.88|431.66|425.66|430.88|424.88|0
1632245100000|2021-09-21 17:25:00|430.87|424.87|430.82|424.82|431|425|430.53|424.53|0
1632245400000|2021-09-21 17:30:00|430.74|424.74|431.08|425.08|431.09|425.09|430.69|424.69|0
1632245700000|2021-09-21 17:35:00|431.11|425.11|431.26|425.26|431.3|425.3|430.86|424.86|0
1632246000000|2021-09-21 17:40:00|431.18|425.18|431.19|425.19|431.25|425.25|431.01|425.01|0
1632246300000|2021-09-21 17:45:00|431.2|425.2|431.64|425.64|431.67|425.67|431.15|425.15|0
1632246600000|2021-09-21 17:50:00|431.63|425.63|431.19|425.19|431.69|425.69|431.13|425.13|0
1632246900000|2021-09-21 17:55:00|431.18|425.18|430.42|424.42|431.19|425.19|430.33|424.33|0
1632247200000|2021-09-21 18:00:00|430.48|424.48|430.06|424.06|430.75|424.75|430.06|424.06|0
1632247500000|2021-09-21 18:05:00|430.05|424.05|430.17|424.17|430.35|424.35|430.04|424.04|0
1632247800000|2021-09-21 18:10:00|430.15|424.15|430.32|424.32|430.33|424.33|430.09|424.09|0
1632248100000|2021-09-21 18:15:00|430.31|424.31|430.44|424.44|430.56|424.56|430.27|424.27|0
1632248400000|2021-09-21 18:20:00|430.45|424.45|429.53|423.53|430.45|424.45|429.53|423.53|0
1632248700000|2021-09-21 18:25:00|429.54|423.54|429.07|423.07|429.62|423.62|428.96|422.96|0
1632249000000|2021-09-21 18:30:00|429.06|423.06|429.34|423.34|429.45|423.45|429.03|423.03|0
1632249300000|2021-09-21 18:35:00|429.26|423.26|429.39|423.39|429.4|423.4|429.01|423.01|0
1632249600000|2021-09-21 18:40:00|429.4|423.4|429.5|423.5|429.71|423.71|429.38|423.38|0
1632249900000|2021-09-21 18:45:00|429.48|423.48|429.26|423.26|429.51|423.51|429.23|423.23|0
1632250200000|2021-09-21 18:50:00|429.31|423.31|430.17|424.17|430.44|424.44|429.3|423.3|0
1632250500000|2021-09-21 18:55:00|430.18|424.18|430.78|424.78|430.78|424.78|429.85|423.85|0
1632250800000|2021-09-21 19:00:00|430.79|424.79|430.89|424.89|431.11|425.11|430.71|424.71|0
1632251100000|2021-09-21 19:05:00|430.92|424.92|430.65|424.65|431.18|425.18|430.48|424.48|0
1632251400000|2021-09-21 19:10:00|430.63|424.63|431.6|425.6|431.69|425.69|430.35|424.35|0
1632251700000|2021-09-21 19:15:00|431.61|425.61|432.05|426.05|433.04|427.04|431.24|425.24|0
1632252000000|2021-09-21 19:20:00|432|426|436.4|430.4|436.4|430.4|431.98|425.98|0
1632252300000|2021-09-21 19:25:00|436.38|430.38|437.66|431.66|437.79|431.79|436.35|430.35|0
1632252600000|2021-09-21 19:30:00|437.63|431.63|439.76|433.76|439.92|433.92|437.61|431.61|0
1632252900000|2021-09-21 19:35:00|439.77|433.77|439.11|433.11|439.78|433.78|438.88|432.88|0
1632253200000|2021-09-21 19:40:00|439.15|433.15|438.93|432.93|439.41|433.41|438.77|432.77|0
1632253500000|2021-09-21 19:45:00|438.95|432.95|439.05|433.05|439.21|433.21|438.2|432.2|0
1632253800000|2021-09-21 19:50:00|439.12|433.12|439.93|433.93|440.42|434.42|438.98|432.98|0
1632254100000|2021-09-21 19:55:00|439.96|433.96|439.18|433.18|440.2|434.2|439.05|433.05|0
1632317400000|2021-09-22 13:30:00|445.8|439.8|446.64|440.64|447.26|441.26|445.78|439.78|0
1632317700000|2021-09-22 13:35:00|446.65|440.65|448.01|442.01|448.27|442.27|446.65|440.65|0
1632318000000|2021-09-22 13:40:00|448.02|442.02|447.25|441.25|448.46|442.46|446.49|440.49|0
1632318300000|2021-09-22 13:45:00|447.2|441.2|448.46|442.46|448.63|442.63|446.91|440.91|0
1632318600000|2021-09-22 13:50:00|448.38|442.38|449.86|443.86|450.14|444.14|448.36|442.36|0
1632318900000|2021-09-22 13:55:00|449.85|443.85|448.98|442.98|450.09|444.09|448.9|442.9|0
1632319200000|2021-09-22 14:00:00|448.87|442.87|449.48|443.48|449.49|443.49|448.35|442.35|0
1632319500000|2021-09-22 14:05:00|449.47|443.47|448.88|442.88|449.54|443.54|448.59|442.59|0
1632319800000|2021-09-22 14:10:00|448.89|442.89|447.31|441.31|448.95|442.95|446.74|440.74|0
1632320100000|2021-09-22 14:15:00|447.3|441.3|448.95|442.95|449.02|443.02|447.12|441.12|0
1632320400000|2021-09-22 14:20:00|448.92|442.92|447.81|441.81|449.14|443.14|447.42|441.42|0
1632320700000|2021-09-22 14:25:00|447.76|441.76|448.07|442.07|448.49|442.49|447.74|441.74|0
1632321000000|2021-09-22 14:30:00|448.08|442.08|448.11|442.11|448.29|442.29|447.78|441.78|0
1632321300000|2021-09-22 14:35:00|448.12|442.12|449|443|449|443|447.96|441.96|0
1632321600000|2021-09-22 14:40:00|448.94|442.94|449.36|443.36|449.48|443.48|448.77|442.77|0
1632321900000|2021-09-22 14:45:00|449.35|443.35|449.04|443.04|449.45|443.45|448.88|442.88|0
1632322200000|2021-09-22 14:50:00|449.03|443.03|448.59|442.59|449.15|443.15|448.5|442.5|0
1632322500000|2021-09-22 14:55:00|448.6|442.6|449|443|449.12|443.12|448.56|442.56|0
1632322800000|2021-09-22 15:00:00|449.01|443.01|449.59|443.59|449.83|443.83|448.88|442.88|0
1632323100000|2021-09-22 15:05:00|449.6|443.6|449.65|443.65|449.81|443.81|449.44|443.44|0
1632323400000|2021-09-22 15:10:00|449.59|443.59|449.78|443.78|449.79|443.79|449.44|443.44|0
1632323700000|2021-09-22 15:15:00|449.79|443.79|449.81|443.81|450.04|444.04|449.66|443.66|0
1632324000000|2021-09-22 15:20:00|449.79|443.79|450.23|444.23|450.63|444.63|449.79|443.79|0
1632324300000|2021-09-22 15:25:00|450.22|444.22|450.3|444.3|450.41|444.41|450.19|444.19|0
1632324600000|2021-09-22 15:30:00|450.32|444.32|451|445|451.05|445.05|450.26|444.26|0
1632324900000|2021-09-22 15:35:00|450.98|444.98|451.38|445.38|451.42|445.42|450.98|444.98|0
1632325200000|2021-09-22 15:40:00|451.39|445.39|450.93|444.93|451.42|445.42|450.74|444.74|0
1632325500000|2021-09-22 15:45:00|450.98|444.98|452.71|446.71|452.98|446.98|450.93|444.93|0
1632325800000|2021-09-22 15:50:00|452.72|446.72|452.98|446.98|453.13|447.13|452.7|446.7|0
1632326100000|2021-09-22 15:55:00|452.97|446.97|453.06|447.06|453.08|447.08|452.73|446.73|0
1632326400000|2021-09-22 16:00:00|453.07|447.07|454.05|448.05|454.05|448.05|453.06|447.06|0
1632326700000|2021-09-22 16:05:00|454.12|448.12|453.75|447.75|454.21|448.21|453.75|447.75|0
1632327000000|2021-09-22 16:10:00|453.74|447.74|454.03|448.03|454.09|448.09|453.61|447.61|0
1632327300000|2021-09-22 16:15:00|454.02|448.02|454.03|448.03|454.18|448.18|453.8|447.8|0
1632327600000|2021-09-22 16:20:00|454.04|448.04|454.21|448.21|454.42|448.42|454.01|448.01|0
1632327900000|2021-09-22 16:25:00|454.25|448.25|454.48|448.48|454.58|448.58|454.1|448.1|0
1632328200000|2021-09-22 16:30:00|454.47|448.47|454.42|448.42|454.53|448.53|454.2|448.2|0
1632328500000|2021-09-22 16:35:00|454.33|448.33|455.41|449.41|455.47|449.47|454.31|448.31|0
1632328800000|2021-09-22 16:40:00|455.42|449.42|455.38|449.38|455.44|449.44|454.97|448.97|0
1632329100000|2021-09-22 16:45:00|455.33|449.33|455.78|449.78|455.83|449.83|455.24|449.24|0
1632329400000|2021-09-22 16:50:00|455.83|449.83|455.61|449.61|455.9|449.9|455.52|449.52|0
1632329700000|2021-09-22 16:55:00|455.59|449.59|455.15|449.15|455.6|449.6|455.04|449.04|0
1632330000000|2021-09-22 17:00:00|455.16|449.16|454.61|448.61|455.18|449.18|454.61|448.61|0
1632330300000|2021-09-22 17:05:00|454.58|448.58|454.57|448.57|454.78|448.78|454.47|448.47|0
1632330600000|2021-09-22 17:10:00|454.58|448.58|454.73|448.73|454.97|448.97|454.43|448.43|0
1632330900000|2021-09-22 17:15:00|454.7|448.7|454.58|448.58|454.92|448.92|454.57|448.57|0
1632331200000|2021-09-22 17:20:00|454.57|448.57|453.91|447.91|454.58|448.58|453.86|447.86|0
1632331500000|2021-09-22 17:25:00|453.9|447.9|455.46|449.46|455.48|449.48|453.9|447.9|0
1632331800000|2021-09-22 17:30:00|455.47|449.47|455.99|449.99|456.2|450.2|455.46|449.46|0
1632332100000|2021-09-22 17:35:00|456|450|456.35|450.35|456.4|450.4|456|450|0
1632332400000|2021-09-22 17:40:00|456.32|450.32|456.59|450.59|456.59|450.59|456.09|450.09|0
1632332700000|2021-09-22 17:45:00|456.57|450.57|456.12|450.12|456.57|450.57|456.08|450.08|0
1632333000000|2021-09-22 17:50:00|456.13|450.13|455.55|449.55|456.13|450.13|455.51|449.51|0
1632333300000|2021-09-22 17:55:00|455.54|449.54|456.07|450.07|456.1|450.1|455.49|449.49|0
1632333600000|2021-09-22 18:00:00|456.05|450.05|457.76|451.76|457.8|451.8|455.18|449.18|0
1632333900000|2021-09-22 18:05:00|457.74|451.74|458.22|452.22|458.4|452.4|457.29|451.29|0
1632334200000|2021-09-22 18:10:00|458.23|452.23|460.01|454.01|460.03|454.03|458.22|452.22|0
1632334500000|2021-09-22 18:15:00|460.02|454.02|459.94|453.94|460.62|454.62|459.93|453.93|0
1632334800000|2021-09-22 18:20:00|459.88|453.88|458.67|452.67|459.88|453.88|458.24|452.24|0
1632335100000|2021-09-22 18:25:00|458.68|452.68|459.59|453.59|459.6|453.6|458.68|452.68|0
1632335400000|2021-09-22 18:30:00|459.57|453.57|458.99|452.99|459.61|453.61|458.96|452.96|0
1632335700000|2021-09-22 18:35:00|458.98|452.98|458.48|452.48|459.4|453.4|458.2|452.2|0
1632336000000|2021-09-22 18:40:00|458.49|452.49|457.69|451.69|458.49|452.49|457.2|451.2|0
1632336300000|2021-09-22 18:45:00|457.76|451.76|455.96|449.96|457.76|451.76|455.89|449.89|0
1632336600000|2021-09-22 18:50:00|455.89|449.89|456.14|450.14|456.32|450.32|455.02|449.02|0
1632336900000|2021-09-22 18:55:00|456.17|450.17|455.13|449.13|456.17|450.17|455.01|449.01|0
1632337200000|2021-09-22 19:00:00|455.1|449.1|455.23|449.23|455.25|449.25|454.84|448.84|0
1632337500000|2021-09-22 19:05:00|455.22|449.22|456.23|450.23|456.23|450.23|454.81|448.81|0
1632337800000|2021-09-22 19:10:00|456.24|450.24|457.18|451.18|457.18|451.18|456.03|450.03|0
1632338100000|2021-09-22 19:15:00|457.16|451.16|457.47|451.47|457.73|451.73|457.16|451.16|0
1632338400000|2021-09-22 19:20:00|457.53|451.53|457.11|451.11|457.64|451.64|457.05|451.05|0
1632338700000|2021-09-22 19:25:00|457.03|451.03|456.64|450.64|457.13|451.13|456.37|450.37|0
1632339000000|2021-09-22 19:30:00|456.63|450.63|455.97|449.97|456.8|450.8|455.92|449.92|0
1632339300000|2021-09-22 19:35:00|455.96|449.96|456.51|450.51|456.63|450.63|455.76|449.76|0
1632339600000|2021-09-22 19:40:00|456.5|450.5|455.67|449.67|456.58|450.58|455.61|449.61|0
1632339900000|2021-09-22 19:45:00|455.71|449.71|454.38|448.38|455.96|449.96|454.36|448.36|0
1632340200000|2021-09-22 19:50:00|454.3|448.3|454.1|448.1|454.86|448.86|454.03|448.03|0
1632340500000|2021-09-22 19:55:00|454.09|448.09|453.76|447.76|454.11|448.11|451.95|445.95|0
1632403800000|2021-09-23 13:30:00|461.72|455.72|460.64|454.64|461.72|455.72|460.58|454.58|0
1632404100000|2021-09-23 13:35:00|460.52|454.52|463.99|457.99|463.99|457.99|460|454|0
1632404400000|2021-09-23 13:40:00|464.04|458.04|464.23|458.23|464.93|458.93|463.91|457.91|0
1632404700000|2021-09-23 13:45:00|464.16|458.16|464.78|458.78|465.57|459.57|463.66|457.66|0
1632405000000|2021-09-23 13:50:00|464.79|458.79|464.46|458.46|464.83|458.83|463.57|457.57|0
1632405300000|2021-09-23 13:55:00|464.47|458.47|466.43|460.43|466.43|460.43|464.37|458.37|0
1632405600000|2021-09-23 14:00:00|466.34|460.34|466.35|460.35|467.03|461.03|465.55|459.55|0
1632405900000|2021-09-23 14:05:00|466.32|460.32|465.46|459.46|466.4|460.4|465.42|459.42|0
1632406200000|2021-09-23 14:10:00|465.43|459.43|466.62|460.62|466.92|460.92|465.31|459.31|0
1632406500000|2021-09-23 14:15:00|466.63|460.63|466.16|460.16|467.05|461.05|466.15|460.15|0
1632406800000|2021-09-23 14:20:00|466.3|460.3|466.15|460.15|466.44|460.44|466|460|0
1632407100000|2021-09-23 14:25:00|466.17|460.17|465.98|459.98|466.47|460.47|465.67|459.67|0
1632407400000|2021-09-23 14:30:00|466.17|460.17|466.76|460.76|466.87|460.87|465.96|459.96|0
1632407700000|2021-09-23 14:35:00|466.75|460.75|466.58|460.58|467.23|461.23|466.34|460.34|0
1632408000000|2021-09-23 14:40:00|466.59|460.59|466.95|460.95|467.18|461.18|466.43|460.43|0
1632408300000|2021-09-23 14:45:00|466.93|460.93|467.29|461.29|467.52|461.52|466.89|460.89|0
1632408600000|2021-09-23 14:50:00|467.28|461.28|467.22|461.22|468.06|462.06|467.05|461.05|0
1632408900000|2021-09-23 14:55:00|467.19|461.19|466.86|460.86|467.51|461.51|466.61|460.61|0
1632409200000|2021-09-23 15:00:00|466.85|460.85|466.63|460.63|466.85|460.85|466.38|460.38|0
1632409500000|2021-09-23 15:05:00|466.61|460.61|465.63|459.63|466.65|460.65|465.43|459.43|0
1632409800000|2021-09-23 15:10:00|465.57|459.57|466.03|460.03|466.2|460.2|465.44|459.44|0
1632410100000|2021-09-23 15:15:00|466.04|460.04|466.44|460.44|466.75|460.75|465.68|459.68|0
1632410400000|2021-09-23 15:20:00|466.45|460.45|466.1|460.1|466.52|460.52|466|460|0
1632410700000|2021-09-23 15:25:00|466.08|460.08|466.47|460.47|466.53|460.53|466.07|460.07|0
1632411000000|2021-09-23 15:30:00|466.44|460.44|466.25|460.25|466.56|460.56|466.2|460.2|0
1632411300000|2021-09-23 15:35:00|466.24|460.24|466.52|460.52|466.66|460.66|466.02|460.02|0
1632411600000|2021-09-23 15:40:00|466.51|460.51|466.31|460.31|466.61|460.61|466.14|460.14|0
1632411900000|2021-09-23 15:45:00|466.28|460.28|466.37|460.37|466.41|460.41|466.04|460.04|0
1632412200000|2021-09-23 15:50:00|466.38|460.38|466.27|460.27|466.58|460.58|466.25|460.25|0
1632412500000|2021-09-23 15:55:00|466.28|460.28|466.58|460.58|466.65|460.65|466.16|460.16|0
1632412800000|2021-09-23 16:00:00|466.56|460.56|466.04|460.04|466.62|460.62|466.01|460.01|0
1632413100000|2021-09-23 16:05:00|466.05|460.05|466.13|460.13|466.35|460.35|465.99|459.99|0
1632413400000|2021-09-23 16:10:00|466.14|460.14|465.86|459.86|466.22|460.22|465.8|459.8|0
1632413700000|2021-09-23 16:15:00|465.87|459.87|466.02|460.02|466.03|460.03|465.63|459.63|0
1632414000000|2021-09-23 16:20:00|466.01|460.01|465.9|459.9|466.06|460.06|465.76|459.76|0
1632414300000|2021-09-23 16:25:00|465.91|459.91|466.99|460.99|466.99|460.99|465.63|459.63|0
1632414600000|2021-09-23 16:30:00|467|461|466.99|460.99|467.5|461.5|466.86|460.86|0
1632414900000|2021-09-23 16:35:00|467.06|461.06|467.15|461.15|467.32|461.32|466.83|460.83|0
1632415200000|2021-09-23 16:40:00|467.18|461.18|467.4|461.4|467.49|461.49|467.09|461.09|0
1632415500000|2021-09-23 16:45:00|467.33|461.33|467.84|461.84|467.87|461.87|467.27|461.27|0
1632415800000|2021-09-23 16:50:00|467.78|461.78|467.85|461.85|467.98|461.98|467.52|461.52|0
1632416100000|2021-09-23 16:55:00|467.76|461.76|466.31|460.31|467.95|461.95|466.24|460.24|0
1632416400000|2021-09-23 17:00:00|466.29|460.29|466.29|460.29|466.42|460.42|466.01|460.01|0
1632416700000|2021-09-23 17:05:00|466.31|460.31|466.41|460.41|466.91|460.91|466.29|460.29|0
1632417000000|2021-09-23 17:10:00|466.38|460.38|465.56|459.56|466.38|460.38|465.5|459.5|0
1632417300000|2021-09-23 17:15:00|465.57|459.57|465.33|459.33|465.94|459.94|465.27|459.27|0
1632417600000|2021-09-23 17:20:00|465.34|459.34|465.57|459.57|466.06|460.06|465.28|459.28|0
1632417900000|2021-09-23 17:25:00|465.54|459.54|464.9|458.9|465.54|459.54|464.9|458.9|0
1632418200000|2021-09-23 17:30:00|464.91|458.91|465.75|459.75|465.75|459.75|464.91|458.91|0
1632418500000|2021-09-23 17:35:00|465.67|459.67|464.9|458.9|465.67|459.67|464.9|458.9|0
1632418800000|2021-09-23 17:40:00|464.79|458.79|464.6|458.6|465.23|459.23|464.54|458.54|0
1632419100000|2021-09-23 17:45:00|464.61|458.61|464.39|458.39|464.61|458.61|464.23|458.23|0
1632419400000|2021-09-23 17:50:00|464.4|458.4|464.85|458.85|464.87|458.87|464.35|458.35|0
1632419700000|2021-09-23 17:55:00|464.87|458.87|465.29|459.29|465.71|459.71|464.87|458.87|0
1632420000000|2021-09-23 18:00:00|465.25|459.25|464.95|458.95|465.25|459.25|464.86|458.86|0
1632420300000|2021-09-23 18:05:00|464.96|458.96|463.86|457.86|465.07|459.07|463.86|457.86|0
1632420600000|2021-09-23 18:10:00|463.84|457.84|463.36|457.36|463.84|457.84|463.35|457.35|0
1632420900000|2021-09-23 18:15:00|463.34|457.34|463.02|457.02|463.38|457.38|462.89|456.89|0
1632421200000|2021-09-23 18:20:00|463.01|457.01|462.96|456.96|463.43|457.43|462.93|456.93|0
1632421500000|2021-09-23 18:25:00|462.95|456.95|463.25|457.25|463.48|457.48|462.91|456.91|0
1632421800000|2021-09-23 18:30:00|463.22|457.22|462.96|456.96|463.31|457.31|462.96|456.96|0
1632422100000|2021-09-23 18:35:00|462.97|456.97|463.23|457.23|463.32|457.32|462.94|456.94|0
1632422400000|2021-09-23 18:40:00|463.22|457.22|462.65|456.65|463.22|457.22|462.65|456.65|0
1632422700000|2021-09-23 18:45:00|462.64|456.64|462.78|456.78|462.89|456.89|462.64|456.64|0
1632423000000|2021-09-23 18:50:00|462.75|456.75|463.22|457.22|463.24|457.24|462.68|456.68|0
1632423300000|2021-09-23 18:55:00|463.2|457.2|464.07|458.07|464.26|458.26|463.2|457.2|0
1632423600000|2021-09-23 19:00:00|464.08|458.08|463.73|457.73|464.08|458.08|463.71|457.71|0
1632423900000|2021-09-23 19:05:00|463.74|457.74|464.31|458.31|464.41|458.41|463.56|457.56|0
1632424200000|2021-09-23 19:10:00|464.29|458.29|464.22|458.22|464.38|458.38|464.04|458.04|0
1632424500000|2021-09-23 19:15:00|464.3|458.3|465.27|459.27|465.4|459.4|463.8|457.8|0
1632424800000|2021-09-23 19:20:00|465.34|459.34|465.14|459.14|465.46|459.46|465.05|459.05|0
1632425100000|2021-09-23 19:25:00|465.15|459.15|464.63|458.63|465.18|459.18|464.56|458.56|0
1632425400000|2021-09-23 19:30:00|464.62|458.62|464.58|458.58|464.91|458.91|464.53|458.53|0
1632425700000|2021-09-23 19:35:00|464.55|458.55|464.13|458.13|464.55|458.55|463.64|457.64|0
1632426000000|2021-09-23 19:40:00|464.14|458.14|464.22|458.22|464.24|458.24|463.86|457.86|0
1632426300000|2021-09-23 19:45:00|464.19|458.19|461.55|455.55|464.2|458.2|461.55|455.55|0
1632426600000|2021-09-23 19:50:00|461.51|455.51|459.8|453.8|461.58|455.58|459.74|453.74|0
1632426900000|2021-09-23 19:55:00|459.79|453.79|459.75|453.75|460.75|454.75|458.75|452.75|0
1632490200000|2021-09-24 13:30:00|454.41|448.41|454.5|448.5|454.78|448.78|453.87|447.87|0
1632490500000|2021-09-24 13:35:00|454.17|448.17|453.04|447.04|454.53|448.53|452.22|446.22|0
1632490800000|2021-09-24 13:40:00|453.05|447.05|450.04|444.04|453.05|447.05|450.03|444.03|0
1632491100000|2021-09-24 13:45:00|450.07|444.07|447.11|441.11|450.13|444.13|447.11|441.11|0
1632491400000|2021-09-24 13:50:00|447.07|441.07|448.11|442.11|448.43|442.43|446.48|440.48|0
1632491700000|2021-09-24 13:55:00|448.25|442.25|448.44|442.44|448.59|442.59|448.01|442.01|0
1632492000000|2021-09-24 14:00:00|448.42|442.42|449.24|443.24|449.31|443.31|447.3|441.3|0
1632492300000|2021-09-24 14:05:00|449.19|443.19|450.33|444.33|450.35|444.35|449.05|443.05|0
1632492600000|2021-09-24 14:10:00|450.38|444.38|450.01|444.01|450.78|444.78|450.01|444.01|0
1632492900000|2021-09-24 14:15:00|450|444|450.47|444.47|450.68|444.68|449.7|443.7|0
1632493200000|2021-09-24 14:20:00|450.48|444.48|451.41|445.41|451.44|445.44|450.45|444.45|0
1632493500000|2021-09-24 14:25:00|451.42|445.42|452.84|446.84|452.94|446.94|451.42|445.42|0
1632493800000|2021-09-24 14:30:00|452.83|446.83|452.57|446.57|453.07|447.07|452.33|446.33|0
1632494100000|2021-09-24 14:35:00|452.55|446.55|453.08|447.08|453.44|447.44|452.52|446.52|0
1632494400000|2021-09-24 14:40:00|453.06|447.06|453.29|447.29|453.48|447.48|452.98|446.98|0
1632494700000|2021-09-24 14:45:00|453.28|447.28|453.83|447.83|453.83|447.83|452.79|446.79|0
1632495000000|2021-09-24 14:50:00|453.82|447.82|453.73|447.73|454.09|448.09|453.45|447.45|0
1632495300000|2021-09-24 14:55:00|453.77|447.77|453.26|447.26|453.82|447.82|453.18|447.18|0
1632495600000|2021-09-24 15:00:00|453.27|447.27|453.22|447.22|453.32|447.32|452.94|446.94|0
1632495900000|2021-09-24 15:05:00|453.21|447.21|452.89|446.89|453.22|447.22|452.57|446.57|0
1632496200000|2021-09-24 15:10:00|452.87|446.87|451.91|445.91|452.87|446.87|451.91|445.91|0
1632496500000|2021-09-24 15:15:00|451.88|445.88|452.26|446.26|452.39|446.39|451.66|445.66|0
1632496800000|2021-09-24 15:20:00|452.4|446.4|452.34|446.34|452.62|446.62|452.14|446.14|0
1632497100000|2021-09-24 15:25:00|452.28|446.28|451.77|445.77|452.33|446.33|451.57|445.57|0
1632497400000|2021-09-24 15:30:00|451.76|445.76|452.23|446.23|452.23|446.23|451.72|445.72|0
1632497700000|2021-09-24 15:35:00|452.21|446.21|452.03|446.03|452.21|446.21|451.92|445.92|0
1632498000000|2021-09-24 15:40:00|452.04|446.04|451.18|445.18|452.11|446.11|451.16|445.16|0
1632498300000|2021-09-24 15:45:00|451.17|445.17|451.71|445.71|451.76|445.76|451.16|445.16|0
1632498600000|2021-09-24 15:50:00|451.72|445.72|452.13|446.13|452.14|446.14|451.6|445.6|0
1632498900000|2021-09-24 15:55:00|452.11|446.11|452.38|446.38|452.4|446.4|452.04|446.04|0
1632499200000|2021-09-24 16:00:00|452.41|446.41|452.09|446.09|452.63|446.63|452.07|446.07|0
1632499500000|2021-09-24 16:05:00|452.11|446.11|453.09|447.09|453.13|447.13|452.11|446.11|0
1632499800000|2021-09-24 16:10:00|453.1|447.1|453.07|447.07|453.25|447.25|453.06|447.06|0
1632500100000|2021-09-24 16:15:00|453.08|447.08|453.55|447.55|453.58|447.58|453.02|447.02|0
1632500400000|2021-09-24 16:20:00|453.54|447.54|453.78|447.78|454.05|448.05|453.54|447.54|0
1632500700000|2021-09-24 16:25:00|453.73|447.73|453.97|447.97|454.09|448.09|453.68|447.68|0
1632501000000|2021-09-24 16:30:00|453.98|447.98|453.57|447.57|454.01|448.01|453.52|447.52|0
1632501300000|2021-09-24 16:35:00|453.6|447.6|453.36|447.36|453.61|447.61|453.32|447.32|0
1632501600000|2021-09-24 16:40:00|453.37|447.37|453.59|447.59|453.75|447.75|453.36|447.36|0
1632501900000|2021-09-24 16:45:00|453.6|447.6|453.26|447.26|453.62|447.62|453.06|447.06|0
1632502200000|2021-09-24 16:50:00|453.27|447.27|453.42|447.42|453.54|447.54|453.13|447.13|0
1632502500000|2021-09-24 16:55:00|453.41|447.41|453.44|447.44|453.44|447.44|453.21|447.21|0
1632502800000|2021-09-24 17:00:00|453.43|447.43|453.69|447.69|453.69|447.69|453.27|447.27|0
1632503100000|2021-09-24 17:05:00|453.68|447.68|453.2|447.2|453.8|447.8|453.18|447.18|0
1632503400000|2021-09-24 17:10:00|453.21|447.21|453.49|447.49|453.6|447.6|452.93|446.93|0
1632503700000|2021-09-24 17:15:00|453.48|447.48|453.73|447.73|453.83|447.83|453.41|447.41|0
1632504000000|2021-09-24 17:20:00|453.74|447.74|454.1|448.1|454.21|448.21|453.68|447.68|0
1632504300000|2021-09-24 17:25:00|454.09|448.09|453.97|447.97|454.11|448.11|453.91|447.91|0
1632504600000|2021-09-24 17:30:00|453.91|447.91|453.39|447.39|453.93|447.93|453.24|447.24|0
1632504900000|2021-09-24 17:35:00|453.38|447.38|452.93|446.93|453.44|447.44|452.87|446.87|0
1632505200000|2021-09-24 17:40:00|452.94|446.94|452.64|446.64|452.95|446.95|452.36|446.36|0
1632505500000|2021-09-24 17:45:00|452.63|446.63|452.67|446.67|452.88|446.88|452.5|446.5|0
1632505800000|2021-09-24 17:50:00|452.68|446.68|452.74|446.74|452.97|446.97|452.64|446.64|0
1632506100000|2021-09-24 17:55:00|452.73|446.73|452.42|446.42|452.75|446.75|452.1|446.1|0
1632506400000|2021-09-24 18:00:00|452.39|446.39|452.58|446.58|452.58|446.58|452.34|446.34|0
1632506700000|2021-09-24 18:05:00|452.59|446.59|452.85|446.85|452.94|446.94|452.59|446.59|0
1632507000000|2021-09-24 18:10:00|452.89|446.89|453.2|447.2|453.25|447.25|452.73|446.73|0
1632507300000|2021-09-24 18:15:00|453.18|447.18|453.67|447.67|453.85|447.85|453|447|0
1632507600000|2021-09-24 18:20:00|453.66|447.66|454.55|448.55|454.58|448.58|453.38|447.38|0
1632507900000|2021-09-24 18:25:00|454.67|448.67|454.95|448.95|455.01|449.01|454.58|448.58|0
1632508200000|2021-09-24 18:30:00|454.96|448.96|455.48|449.48|455.5|449.5|454.92|448.92|0
1632508500000|2021-09-24 18:35:00|455.49|449.49|455.56|449.56|455.79|449.79|455.39|449.39|0
1632508800000|2021-09-24 18:40:00|455.54|449.54|456|450|456.27|450.27|455.34|449.34|0
1632509100000|2021-09-24 18:45:00|455.97|449.97|455.96|449.96|456.12|450.12|455.78|449.78|0
1632509400000|2021-09-24 18:50:00|455.95|449.95|455.62|449.62|455.95|449.95|455.33|449.33|0
1632509700000|2021-09-24 18:55:00|455.6|449.6|456.75|450.75|456.78|450.78|455.43|449.43|0
1632510000000|2021-09-24 19:00:00|456.74|450.74|456.98|450.98|457.12|451.12|456.55|450.55|0
1632510300000|2021-09-24 19:05:00|457.01|451.01|457.17|451.17|457.34|451.34|456.85|450.85|0
1632510600000|2021-09-24 19:10:00|457.09|451.09|456.54|450.54|457.09|451.09|456.37|450.37|0
1632510900000|2021-09-24 19:15:00|456.56|450.56|457.46|451.46|457.64|451.64|456.52|450.52|0
1632511200000|2021-09-24 19:20:00|457.5|451.5|459.14|453.14|459.15|453.15|457.5|451.5|0
1632511500000|2021-09-24 19:25:00|459.18|453.18|457.98|451.98|459.19|453.19|457.95|451.95|0
1632511800000|2021-09-24 19:30:00|457.99|451.99|457.59|451.59|458.08|452.08|457.57|451.57|0
1632512100000|2021-09-24 19:35:00|457.58|451.58|457.92|451.92|458|452|457.42|451.42|0
1632512400000|2021-09-24 19:40:00|457.98|451.98|458.34|452.34|458.47|452.47|457.79|451.79|0
1632512700000|2021-09-24 19:45:00|458.33|452.33|459.3|453.3|459.35|453.35|458.33|452.33|0
1632513000000|2021-09-24 19:50:00|459.41|453.41|459.79|453.79|460.19|454.19|459.08|453.08|0
1632513300000|2021-09-24 19:55:00|459.8|453.8|459.81|453.81|460.9|454.9|458.74|452.74|0
1632749400000|2021-09-27 13:30:00|458.87|452.87|460.01|454.01|460.3|454.3|458.44|452.44|0
1632749700000|2021-09-27 13:35:00|459.99|453.99|457.59|451.59|460.17|454.17|457.52|451.52|0
1632750000000|2021-09-27 13:40:00|457.6|451.6|458.28|452.28|458.93|452.93|457.03|451.03|0
1632750300000|2021-09-27 13:45:00|459.21|453.21|460.65|454.65|460.67|454.67|459.21|453.21|0
1632750600000|2021-09-27 13:50:00|460.64|454.64|459.1|453.1|461.09|455.09|458.98|452.98|0
1632750900000|2021-09-27 13:55:00|459.11|453.11|459.63|453.63|460.4|454.4|459.11|453.11|0
1632751200000|2021-09-27 14:00:00|459.62|453.62|460.84|454.84|460.99|454.99|459.6|453.6|0
1632751500000|2021-09-27 14:05:00|460.82|454.82|459.97|453.97|461.09|455.09|459.87|453.87|0
1632751800000|2021-09-27 14:10:00|459.96|453.96|459.7|453.7|460.24|454.24|459.45|453.45|0
1632752100000|2021-09-27 14:15:00|459.71|453.71|461.14|455.14|461.34|455.34|459.71|453.71|0
1632752400000|2021-09-27 14:20:00|461.15|455.15|461.36|455.36|461.58|455.58|460.17|454.17|0
1632752700000|2021-09-27 14:25:00|461.37|455.37|460.67|454.67|461.42|455.42|460.61|454.61|0
1632753000000|2021-09-27 14:30:00|460.68|454.68|461.25|455.25|461.57|455.57|460.59|454.59|0
1632753300000|2021-09-27 14:35:00|461.27|455.27|461.92|455.92|461.92|455.92|461.2|455.2|0
1632753600000|2021-09-27 14:40:00|461.91|455.91|462.76|456.76|462.81|456.81|461.87|455.87|0
1632753900000|2021-09-27 14:45:00|462.77|456.77|463.75|457.75|463.75|457.75|462.77|456.77|0
1632754200000|2021-09-27 14:50:00|463.74|457.74|464.84|458.84|464.85|458.85|463.61|457.61|0
1632754500000|2021-09-27 14:55:00|464.85|458.85|465.08|459.08|465.38|459.38|464.83|458.83|0
1632754800000|2021-09-27 15:00:00|465.07|459.07|464.82|458.82|465.22|459.22|464.6|458.6|0
1632755100000|2021-09-27 15:05:00|464.87|458.87|465.51|459.51|465.55|459.55|464.66|458.66|0
1632755400000|2021-09-27 15:10:00|465.52|459.52|465.62|459.62|465.83|459.83|465.36|459.36|0
1632755700000|2021-09-27 15:15:00|465.57|459.57|466.07|460.07|466.1|460.1|465.35|459.35|0
1632756000000|2021-09-27 15:20:00|466.08|460.08|465.95|459.95|466.65|460.65|465.95|459.95|0
1632756300000|2021-09-27 15:25:00|465.92|459.92|465.57|459.57|465.93|459.93|465.41|459.41|0
1632756600000|2021-09-27 15:30:00|465.58|459.58|466.36|460.36|466.43|460.43|465.5|459.5|0
1632756900000|2021-09-27 15:35:00|466.44|460.44|466.35|460.35|466.59|460.59|466.15|460.15|0
1632757200000|2021-09-27 15:40:00|466.41|460.41|466.63|460.63|466.98|460.98|466.41|460.41|0
1632757500000|2021-09-27 15:45:00|466.58|460.58|466|460|466.63|460.63|465.85|459.85|0
1632757800000|2021-09-27 15:50:00|466.01|460.01|466.08|460.08|466.33|460.33|465.98|459.98|0
1632758100000|2021-09-27 15:55:00|466.09|460.09|465.82|459.82|466.16|460.16|465.45|459.45|0
1632758400000|2021-09-27 16:00:00|465.83|459.83|464.84|458.84|465.84|459.84|464.7|458.7|0
1632758700000|2021-09-27 16:05:00|464.8|458.8|465.62|459.62|465.63|459.63|464.79|458.79|0
1632759000000|2021-09-27 16:10:00|465.63|459.63|465.47|459.47|465.69|459.69|465.46|459.46|0
1632759300000|2021-09-27 16:15:00|465.46|459.46|465.89|459.89|466.14|460.14|465.36|459.36|0
1632759600000|2021-09-27 16:20:00|465.91|459.91|465.71|459.71|465.91|459.91|465.47|459.47|0
1632759900000|2021-09-27 16:25:00|465.68|459.68|465.33|459.33|465.73|459.73|465.1|459.1|0
1632760200000|2021-09-27 16:30:00|465.32|459.32|465.33|459.33|465.33|459.33|465.14|459.14|0
1632760500000|2021-09-27 16:35:00|465.34|459.34|465.84|459.84|466.14|460.14|465.34|459.34|0
1632760800000|2021-09-27 16:40:00|465.78|459.78|465.65|459.65|465.92|459.92|465.19|459.19|0
1632761100000|2021-09-27 16:45:00|465.66|459.66|465.24|459.24|465.75|459.75|465.2|459.2|0
1632761400000|2021-09-27 16:50:00|465.34|459.34|465.93|459.93|465.94|459.94|464.93|458.93|0
1632761700000|2021-09-27 16:55:00|465.94|459.94|465.87|459.87|465.95|459.95|465.59|459.59|0
1632762000000|2021-09-27 17:00:00|465.84|459.84|465.64|459.64|466.06|460.06|465.6|459.6|0
1632762300000|2021-09-27 17:05:00|465.65|459.65|465.62|459.62|465.96|459.96|465.54|459.54|0
1632762600000|2021-09-27 17:10:00|465.64|459.64|465.78|459.78|465.81|459.81|465.43|459.43|0
1632762900000|2021-09-27 17:15:00|465.8|459.8|466.22|460.22|466.23|460.23|465.8|459.8|0
1632763200000|2021-09-27 17:20:00|466.2|460.2|466.14|460.14|466.31|460.31|465.94|459.94|0
1632763500000|2021-09-27 17:25:00|466.13|460.13|466.26|460.26|466.26|460.26|466.05|460.05|0
1632763800000|2021-09-27 17:30:00|466.27|460.27|465.6|459.6|466.28|460.28|465.6|459.6|0
1632764100000|2021-09-27 17:35:00|465.57|459.57|465.37|459.37|465.83|459.83|465.34|459.34|0
1632764400000|2021-09-27 17:40:00|465.4|459.4|465.46|459.46|465.69|459.69|465.4|459.4|0
1632764700000|2021-09-27 17:45:00|465.47|459.47|465.47|459.47|465.56|459.56|465.33|459.33|0
1632765000000|2021-09-27 17:50:00|465.46|459.46|466.1|460.1|466.12|460.12|465.46|459.46|0
1632765300000|2021-09-27 17:55:00|466.14|460.14|467.04|461.04|467.04|461.04|466.07|460.07|0
1632765600000|2021-09-27 18:00:00|467.03|461.03|467.5|461.5|467.5|461.5|467.03|461.03|0
1632765900000|2021-09-27 18:05:00|467.51|461.51|468.01|462.01|468.01|462.01|467.51|461.51|0
1632766200000|2021-09-27 18:10:00|468|462|468.09|462.09|468.24|462.24|468|462|0
1632766500000|2021-09-27 18:15:00|468.12|462.12|469.74|463.74|469.74|463.74|468.12|462.12|0
1632766800000|2021-09-27 18:20:00|469.77|463.77|469.68|463.68|469.98|463.98|469.65|463.65|0
1632767100000|2021-09-27 18:25:00|469.64|463.64|469.35|463.35|469.68|463.68|469.25|463.25|0
1632767400000|2021-09-27 18:30:00|469.34|463.34|468.89|462.89|469.61|463.61|468.89|462.89|0
1632767700000|2021-09-27 18:35:00|468.88|462.88|468.59|462.59|468.91|462.91|468.53|462.53|0
1632768000000|2021-09-27 18:40:00|468.61|462.61|468.24|462.24|468.64|462.64|468|462|0
1632768300000|2021-09-27 18:45:00|468.27|462.27|468.52|462.52|468.63|462.63|468.25|462.25|0
1632768600000|2021-09-27 18:50:00|468.53|462.53|468.37|462.37|468.53|462.53|468.21|462.21|0
1632768900000|2021-09-27 18:55:00|468.36|462.36|468.75|462.75|469.27|463.27|468.36|462.36|0
1632769200000|2021-09-27 19:00:00|468.74|462.74|468.48|462.48|468.94|462.94|468.4|462.4|0
1632769500000|2021-09-27 19:05:00|468.44|462.44|468.88|462.88|468.97|462.97|468.08|462.08|0
1632769800000|2021-09-27 19:10:00|468.87|462.87|469.34|463.34|469.36|463.36|468.86|462.86|0
1632770100000|2021-09-27 19:15:00|469.35|463.35|468.87|462.87|469.41|463.41|468.77|462.77|0
1632770400000|2021-09-27 19:20:00|468.83|462.83|468.82|462.82|469.07|463.07|468.79|462.79|0
1632770700000|2021-09-27 19:25:00|468.77|462.77|469.1|463.1|469.11|463.11|468.74|462.74|0
1632771000000|2021-09-27 19:30:00|469.08|463.08|469.29|463.29|469.56|463.56|469.08|463.08|0
1632771300000|2021-09-27 19:35:00|469.3|463.3|469.46|463.46|469.55|463.55|468.94|462.94|0
1632771600000|2021-09-27 19:40:00|469.43|463.43|469.21|463.21|469.48|463.48|469.08|463.08|0
1632771900000|2021-09-27 19:45:00|469.2|463.2|469.21|463.21|469.65|463.65|469.1|463.1|0
1632772200000|2021-09-27 19:50:00|469.2|463.2|469.79|463.79|469.79|463.79|468.99|462.99|0
1632772500000|2021-09-27 19:55:00|469.78|463.78|470.14|464.14|470.41|464.41|469.57|463.57|0
1632835800000|2021-09-28 13:30:00|465.2|459.2|464.93|458.93|465.2|459.2|464.93|458.93|0
1632836100000|2021-09-28 13:35:00|464.84|458.84|462.23|456.23|465.15|459.15|461.77|455.77|0
1632836400000|2021-09-28 13:40:00|462.18|456.18|463.54|457.54|463.84|457.84|462.13|456.13|0
1632836700000|2021-09-28 13:45:00|463.53|457.53|460.49|454.49|463.56|457.56|459.87|453.87|0
1632837000000|2021-09-28 13:50:00|460.54|454.54|457.97|451.97|460.56|454.56|457.53|451.53|0
1632837300000|2021-09-28 13:55:00|457.94|451.94|458.68|452.68|459.45|453.45|457.93|451.93|0
1632837600000|2021-09-28 14:00:00|458.7|452.7|458|452|459.04|453.04|457.54|451.54|0
1632837900000|2021-09-28 14:05:00|458.01|452.01|457.06|451.06|458.16|452.16|457|451|0
1632838200000|2021-09-28 14:10:00|457.09|451.09|457.62|451.62|457.74|451.74|456.67|450.67|0
1632838500000|2021-09-28 14:15:00|457.59|451.59|457.39|451.39|457.76|451.76|456.58|450.58|0
1632838800000|2021-09-28 14:20:00|457.37|451.37|457.28|451.28|457.81|451.81|456.44|450.44|0
1632839100000|2021-09-28 14:25:00|457.29|451.29|457.09|451.09|457.58|451.58|456.06|450.06|0
1632839400000|2021-09-28 14:30:00|457.24|451.24|457.05|451.05|457.81|451.81|456.84|450.84|0
1632839700000|2021-09-28 14:35:00|457.07|451.07|457.59|451.59|457.71|451.71|455.86|449.86|0
1632840000000|2021-09-28 14:40:00|457.58|451.58|457.74|451.74|457.9|451.9|457.33|451.33|0
1632840300000|2021-09-28 14:45:00|457.72|451.72|457.69|451.69|457.97|451.97|456.74|450.74|0
1632840600000|2021-09-28 14:50:00|457.68|451.68|458.65|452.65|458.65|452.65|457.52|451.52|0
1632840900000|2021-09-28 14:55:00|458.64|452.64|458.44|452.44|458.64|452.64|457.87|451.87|0
1632841200000|2021-09-28 15:00:00|458.43|452.43|457.87|451.87|458.59|452.59|457.63|451.63|0
1632841500000|2021-09-28 15:05:00|457.79|451.79|457.47|451.47|458.02|452.02|457.02|451.02|0
1632841800000|2021-09-28 15:10:00|457.46|451.46|456.07|450.07|457.47|451.47|456.06|450.06|0
1632842100000|2021-09-28 15:15:00|456.06|450.06|456.17|450.17|456.19|450.19|455.57|449.57|0
1632842400000|2021-09-28 15:20:00|456.22|450.22|456.23|450.23|456.44|450.44|455.98|449.98|0
1632842700000|2021-09-28 15:25:00|456.25|450.25|455.78|449.78|456.47|450.47|455.78|449.78|0
1632843000000|2021-09-28 15:30:00|455.8|449.8|456.13|450.13|456.28|450.28|455.62|449.62|0
1632843300000|2021-09-28 15:35:00|456.11|450.11|456.42|450.42|456.42|450.42|455.5|449.5|0
1632843600000|2021-09-28 15:40:00|456.43|450.43|456.45|450.45|456.84|450.84|456.38|450.38|0
1632843900000|2021-09-28 15:45:00|456.39|450.39|456.36|450.36|456.49|450.49|455.94|449.94|0
1632844200000|2021-09-28 15:50:00|456.35|450.35|455.96|449.96|456.35|450.35|455.53|449.53|0
1632844500000|2021-09-28 15:55:00|456.15|450.15|456.22|450.22|456.23|450.23|455.61|449.61|0
1632844800000|2021-09-28 16:00:00|456.21|450.21|455.75|449.75|456.38|450.38|455.69|449.69|0
1632845100000|2021-09-28 16:05:00|455.78|449.78|456.81|450.81|456.81|450.81|455.73|449.73|0
1632845400000|2021-09-28 16:10:00|456.78|450.78|457.51|451.51|457.6|451.6|456.73|450.73|0
1632845700000|2021-09-28 16:15:00|457.52|451.52|457.76|451.76|457.81|451.81|457.44|451.44|0
1632846000000|2021-09-28 16:20:00|457.73|451.73|458.1|452.1|458.1|452.1|457.52|451.52|0
1632846300000|2021-09-28 16:25:00|458.09|452.09|458.43|452.43|458.92|452.92|458.02|452.02|0
1632846600000|2021-09-28 16:30:00|458.44|452.44|459.21|453.21|459.24|453.24|458.27|452.27|0
1632846900000|2021-09-28 16:35:00|459.2|453.2|458.83|452.83|459.25|453.25|458.61|452.61|0
1632847200000|2021-09-28 16:40:00|458.82|452.82|457.87|451.87|458.98|452.98|457.85|451.85|0
1632847500000|2021-09-28 16:45:00|457.92|451.92|457.52|451.52|457.93|451.93|457.51|451.51|0
1632847800000|2021-09-28 16:50:00|457.49|451.49|456.75|450.75|457.76|451.76|456.58|450.58|0
1632848100000|2021-09-28 16:55:00|456.76|450.76|456.62|450.62|457.27|451.27|456.38|450.38|0
1632848400000|2021-09-28 17:00:00|456.61|450.61|457.06|451.06|457.11|451.11|456.57|450.57|0
1632848700000|2021-09-28 17:05:00|457.07|451.07|457.32|451.32|457.33|451.33|456.73|450.73|0
1632849000000|2021-09-28 17:10:00|457.31|451.31|457.95|451.95|457.95|451.95|457.3|451.3|0
1632849300000|2021-09-28 17:15:00|457.96|451.96|458.08|452.08|458.65|452.65|457.95|451.95|0
1632849600000|2021-09-28 17:20:00|458.09|452.09|459.93|453.93|459.95|453.95|458.08|452.08|0
1632849900000|2021-09-28 17:25:00|459.94|453.94|460.2|454.2|460.81|454.81|459.94|453.94|0
1632850200000|2021-09-28 17:30:00|460.19|454.19|459.48|453.48|460.19|454.19|459.48|453.48|0
1632850500000|2021-09-28 17:35:00|459.49|453.49|459.89|453.89|459.91|453.91|459.39|453.39|0
1632850800000|2021-09-28 17:40:00|459.86|453.86|459.29|453.29|460.11|454.11|459.28|453.28|0
1632851100000|2021-09-28 17:45:00|459.3|453.3|459.29|453.29|459.41|453.41|459.01|453.01|0
1632851400000|2021-09-28 17:50:00|459.3|453.3|459.37|453.37|459.64|453.64|459.17|453.17|0
1632851700000|2021-09-28 17:55:00|459.35|453.35|458.97|452.97|459.37|453.37|458.97|452.97|0
1632852000000|2021-09-28 18:00:00|458.92|452.92|458.57|452.57|458.93|452.93|458.18|452.18|0
1632852300000|2021-09-28 18:05:00|458.56|452.56|458.48|452.48|458.63|452.63|458.35|452.35|0
1632852600000|2021-09-28 18:10:00|458.46|452.46|457.88|451.88|458.46|452.46|457.85|451.85|0
1632852900000|2021-09-28 18:15:00|457.92|451.92|458.48|452.48|458.48|452.48|457.85|451.85|0
1632853200000|2021-09-28 18:20:00|458.5|452.5|459.68|453.68|459.72|453.72|458.39|452.39|0
1632853500000|2021-09-28 18:25:00|459.69|453.69|459.68|453.68|459.82|453.82|459.27|453.27|0
1632853800000|2021-09-28 18:30:00|459.69|453.69|460.11|454.11|460.32|454.32|459.51|453.51|0
1632854100000|2021-09-28 18:35:00|460.3|454.3|460.92|454.92|461.03|455.03|460.12|454.12|0
1632854400000|2021-09-28 18:40:00|460.91|454.91|461.97|455.97|462.1|456.1|460.91|454.91|0
1632854700000|2021-09-28 18:45:00|461.95|455.95|462.88|456.88|462.99|456.99|461.95|455.95|0
1632855000000|2021-09-28 18:50:00|462.9|456.9|463.06|457.06|463.49|457.49|462.86|456.86|0
1632855300000|2021-09-28 18:55:00|463.07|457.07|463.53|457.53|463.55|457.55|463.07|457.07|0
1632855600000|2021-09-28 19:00:00|463.54|457.54|463.71|457.71|463.98|457.98|463.23|457.23|0
1632855900000|2021-09-28 19:05:00|463.72|457.72|464.1|458.1|464.47|458.47|463.71|457.71|0
1632856200000|2021-09-28 19:10:00|464.08|458.08|462.94|456.94|464.24|458.24|462.94|456.94|0
1632856500000|2021-09-28 19:15:00|462.9|456.9|463.15|457.15|463.38|457.38|462.77|456.77|0
1632856800000|2021-09-28 19:20:00|463.18|457.18|462.48|456.48|463.24|457.24|462.48|456.48|0
1632857100000|2021-09-28 19:25:00|462.41|456.41|462.03|456.03|462.41|456.41|461.89|455.89|0
1632857400000|2021-09-28 19:30:00|462.02|456.02|461.57|455.57|462.12|456.12|461.54|455.54|0
1632857700000|2021-09-28 19:35:00|461.27|455.27|460.96|454.96|461.59|455.59|460.88|454.88|0
1632858000000|2021-09-28 19:40:00|460.98|454.98|461.25|455.25|461.75|455.75|460.84|454.84|0
1632858300000|2021-09-28 19:45:00|461.22|455.22|460.67|454.67|461.24|455.24|460.51|454.51|0
1632858600000|2021-09-28 19:50:00|460.66|454.66|459.58|453.58|460.66|454.66|459.57|453.57|0
1632858900000|2021-09-28 19:55:00|459.59|453.59|456.45|450.45|459.76|453.76|456.35|450.35|0
1632922200000|2021-09-29 13:30:00|457.22|451.22|455.56|449.56|457.32|451.32|455.56|449.56|0
1632922500000|2021-09-29 13:35:00|455.5|449.5|454.33|448.33|456.01|450.01|453.93|447.93|0
1632922800000|2021-09-29 13:40:00|454.22|448.22|453.16|447.16|455.09|449.09|453.09|447.09|0
1632923100000|2021-09-29 13:45:00|453.17|447.17|452.29|446.29|453.18|447.18|452.06|446.06|0
1632923400000|2021-09-29 13:50:00|452.3|446.3|454.67|448.67|454.7|448.7|452.3|446.3|0
1632923700000|2021-09-29 13:55:00|454.71|448.71|453.76|447.76|455|449|453.15|447.15|0
1632924000000|2021-09-29 14:00:00|453.77|447.77|452.89|446.89|454.86|448.86|452.86|446.86|0
1632924300000|2021-09-29 14:05:00|452.88|446.88|453.5|447.5|453.71|447.71|452.45|446.45|0
1632924600000|2021-09-29 14:10:00|453.51|447.51|453.08|447.08|454.04|448.04|453.01|447.01|0
1632924900000|2021-09-29 14:15:00|453.07|447.07|454.11|448.11|454.71|448.71|452.7|446.7|0
1632925200000|2021-09-29 14:20:00|454.08|448.08|454.12|448.12|454.38|448.38|453.7|447.7|0
1632925500000|2021-09-29 14:25:00|454.11|448.11|453.12|447.12|454.47|448.47|453.09|447.09|0
1632925800000|2021-09-29 14:30:00|453.08|447.08|452.5|446.5|453.11|447.11|452.2|446.2|0
1632926100000|2021-09-29 14:35:00|452.47|446.47|452.75|446.75|452.93|446.93|452.35|446.35|0
1632926400000|2021-09-29 14:40:00|452.74|446.74|452.76|446.76|453.04|447.04|452.48|446.48|0
1632926700000|2021-09-29 14:45:00|452.77|446.77|454.33|448.33|454.41|448.41|452.76|446.76|0
1632927000000|2021-09-29 14:50:00|454.32|448.32|453.87|447.87|454.57|448.57|453.85|447.85|0
1632927300000|2021-09-29 14:55:00|453.86|447.86|453.95|447.95|454.11|448.11|453.66|447.66|0
1632927600000|2021-09-29 15:00:00|453.96|447.96|453.32|447.32|454.06|448.06|453.27|447.27|0
1632927900000|2021-09-29 15:05:00|453.31|447.31|453.96|447.96|454.06|448.06|453.14|447.14|0
1632928200000|2021-09-29 15:10:00|453.95|447.95|454.55|448.55|454.93|448.93|453.89|447.89|0
1632928500000|2021-09-29 15:15:00|454.54|448.54|453.16|447.16|454.55|448.55|453.15|447.15|0
1632928800000|2021-09-29 15:20:00|453.13|447.13|452.98|446.98|453.22|447.22|452.79|446.79|0
1632929100000|2021-09-29 15:25:00|452.97|446.97|451.28|445.28|452.97|446.97|451.28|445.28|0
1632929400000|2021-09-29 15:30:00|451.32|445.32|450.99|444.99|451.4|445.4|450.62|444.62|0
1632929700000|2021-09-29 15:35:00|451|445|449.16|443.16|451.15|445.15|449.15|443.15|0
1632930000000|2021-09-29 15:40:00|449.11|443.11|447.57|441.57|449.12|443.12|447.57|441.57|0
1632930300000|2021-09-29 15:45:00|447.56|441.56|447.53|441.53|447.84|441.84|447.31|441.31|0
1632930600000|2021-09-29 15:50:00|447.56|441.56|447.53|441.53|447.77|441.77|447.41|441.41|0
1632930900000|2021-09-29 15:55:00|447.51|441.51|447.34|441.34|447.53|441.53|447|441|0
1632931200000|2021-09-29 16:00:00|447.4|441.4|446.96|440.96|447.63|441.63|446.96|440.96|0
1632931500000|2021-09-29 16:05:00|446.95|440.95|447|441|447.04|441.04|446.75|440.75|0
1632931800000|2021-09-29 16:10:00|446.99|440.99|446.55|440.55|447.07|441.07|446.46|440.46|0
1632932100000|2021-09-29 16:15:00|446.54|440.54|445.88|439.88|446.54|440.54|445.88|439.88|0
1632932400000|2021-09-29 16:20:00|445.87|439.87|444.85|438.85|445.91|439.91|444.82|438.82|0
1632932700000|2021-09-29 16:25:00|444.88|438.88|444.37|438.37|444.88|438.88|443.93|437.93|0
1632933000000|2021-09-29 16:30:00|444.34|438.34|444.99|438.99|445.43|439.43|443.94|437.94|0
1632933300000|2021-09-29 16:35:00|444.98|438.98|444.82|438.82|445.04|439.04|444.72|438.72|0
1632933600000|2021-09-29 16:40:00|444.81|438.81|445.04|439.04|445.17|439.17|444.76|438.76|0
1632933900000|2021-09-29 16:45:00|445.03|439.03|444.53|438.53|445.03|439.03|444.15|438.15|0
1632934200000|2021-09-29 16:50:00|444.54|438.54|445.39|439.39|445.48|439.48|444.51|438.51|0
1632934500000|2021-09-29 16:55:00|445.38|439.38|444.81|438.81|445.41|439.41|444.8|438.8|0
1632934800000|2021-09-29 17:00:00|444.8|438.8|444.8|438.8|445.12|439.12|444.72|438.72|0
1632935100000|2021-09-29 17:05:00|444.79|438.79|445.04|439.04|445.05|439.05|444.57|438.57|0
1632935400000|2021-09-29 17:10:00|445.03|439.03|445.06|439.06|445.23|439.23|444.98|438.98|0
1632935700000|2021-09-29 17:15:00|445.08|439.08|445.66|439.66|445.91|439.91|444.99|438.99|0
1632936000000|2021-09-29 17:20:00|445.68|439.68|445.92|439.92|446.07|440.07|445.6|439.6|0
1632936300000|2021-09-29 17:25:00|445.94|439.94|445.54|439.54|445.97|439.97|445.24|439.24|0
1632936600000|2021-09-29 17:30:00|445.52|439.52|444.53|438.53|445.53|439.53|444.53|438.53|0
1632936900000|2021-09-29 17:35:00|444.52|438.52|443.65|437.65|444.52|438.52|443.64|437.64|0
1632937200000|2021-09-29 17:40:00|443.64|437.64|443.89|437.89|443.89|437.89|443.24|437.24|0
1632937500000|2021-09-29 17:45:00|443.84|437.84|443.84|437.84|443.91|437.91|443.38|437.38|0
1632937800000|2021-09-29 17:50:00|443.83|437.83|444.27|438.27|444.27|438.27|443.74|437.74|0
1632938100000|2021-09-29 17:55:00|444.28|438.28|444.54|438.54|444.54|438.54|443.92|437.92|0
1632938400000|2021-09-29 18:00:00|444.47|438.47|444.29|438.29|444.83|438.83|444.26|438.26|0
1632938700000|2021-09-29 18:05:00|444.28|438.28|444.32|438.32|444.43|438.43|443.87|437.87|0
1632939000000|2021-09-29 18:10:00|444.33|438.33|445.51|439.51|445.51|439.51|444.33|438.33|0
1632939300000|2021-09-29 18:15:00|445.52|439.52|445.72|439.72|445.99|439.99|445.45|439.45|0
1632939600000|2021-09-29 18:20:00|445.74|439.74|445.9|439.9|445.9|439.9|445.57|439.57|0
1632939900000|2021-09-29 18:25:00|445.92|439.92|446.13|440.13|446.19|440.19|445.64|439.64|0
1632940200000|2021-09-29 18:30:00|446.18|440.18|445.92|439.92|446.26|440.26|445.92|439.92|0
1632940500000|2021-09-29 18:35:00|445.91|439.91|445.65|439.65|446.04|440.04|445.65|439.65|0
1632940800000|2021-09-29 18:40:00|445.66|439.66|446.56|440.56|446.56|440.56|445.28|439.28|0
1632941100000|2021-09-29 18:45:00|446.55|440.55|446.74|440.74|446.74|440.74|446.14|440.14|0
1632941400000|2021-09-29 18:50:00|446.75|440.75|446.8|440.8|446.8|440.8|446.4|440.4|0
1632941700000|2021-09-29 18:55:00|446.79|440.79|446.33|440.33|446.79|440.79|446.01|440.01|0
1632942000000|2021-09-29 19:00:00|446.31|440.31|445.96|439.96|446.47|440.47|445.93|439.93|0
1632942300000|2021-09-29 19:05:00|445.92|439.92|445.58|439.58|446.01|440.01|445.48|439.48|0
1632942600000|2021-09-29 19:10:00|445.59|439.59|445.78|439.78|445.79|439.79|445.05|439.05|0
1632942900000|2021-09-29 19:15:00|445.77|439.77|445.63|439.63|445.78|439.78|445.35|439.35|0
1632943200000|2021-09-29 19:20:00|445.65|439.65|445.72|439.72|446.04|440.04|445.56|439.56|0
1632943500000|2021-09-29 19:25:00|445.71|439.71|445.79|439.79|445.8|439.8|445.44|439.44|0
1632943800000|2021-09-29 19:30:00|445.78|439.78|446.35|440.35|446.53|440.53|445.55|439.55|0
1632944100000|2021-09-29 19:35:00|446.37|440.37|446.07|440.07|446.38|440.38|445.77|439.77|0
1632944400000|2021-09-29 19:40:00|446.03|440.03|446.32|440.32|446.38|440.38|445.83|439.83|0
1632944700000|2021-09-29 19:45:00|446.31|440.31|445.61|439.61|446.32|440.32|444.87|438.87|0
1632945000000|2021-09-29 19:50:00|445.58|439.58|445.88|439.88|446.02|440.02|445.21|439.21|0
1632945300000|2021-09-29 19:55:00|445.9|439.9|445.66|439.66|446.56|440.56|445.02|439.02|0
1633008600000|2021-09-30 13:30:00|443.76|437.76|443.91|437.91|444.06|438.06|443.55|437.55|0
1633008900000|2021-09-30 13:35:00|443.89|437.89|443.17|437.17|444.1|438.1|443.06|437.06|0
1633009200000|2021-09-30 13:40:00|443.16|437.16|442.57|436.57|443.16|437.16|441.6|435.6|0
1633009500000|2021-09-30 13:45:00|442.56|436.56|443.89|437.89|443.93|437.93|442.29|436.29|0
1633009800000|2021-09-30 13:50:00|443.92|437.92|445.34|439.34|445.36|439.36|443.91|437.91|0
1633010100000|2021-09-30 13:55:00|445.33|439.33|443.08|437.08|445.74|439.74|443.07|437.07|0
1633010400000|2021-09-30 14:00:00|443.07|437.07|441.81|435.81|443.25|437.25|441.81|435.81|0
1633010700000|2021-09-30 14:05:00|441.8|435.8|440.67|434.67|441.86|435.86|440.34|434.34|0
1633011000000|2021-09-30 14:10:00|440.71|434.71|439.9|433.9|440.85|434.85|439.74|433.74|0
1633011300000|2021-09-30 14:15:00|439.89|433.89|440.21|434.21|440.45|434.45|439.76|433.76|0
1633011600000|2021-09-30 14:20:00|440.22|434.22|439.56|433.56|440.22|434.22|439.38|433.38|0
1633011900000|2021-09-30 14:25:00|439.57|433.57|438.27|432.27|439.61|433.61|438.14|432.14|0
1633012200000|2021-09-30 14:30:00|438.26|432.26|437.92|431.92|438.46|432.46|437|431|0
1633012500000|2021-09-30 14:35:00|437.93|431.93|437.6|431.6|438.28|432.28|436.87|430.87|0
1633012800000|2021-09-30 14:40:00|437.62|431.62|437.68|431.68|437.74|431.74|436.94|430.94|0
1633013100000|2021-09-30 14:45:00|437.7|431.7|438.74|432.74|438.74|432.74|437.57|431.57|0
1633013400000|2021-09-30 14:50:00|438.72|432.72|439.2|433.2|439.84|433.84|438.72|432.72|0
1633013700000|2021-09-30 14:55:00|439.21|433.21|437.68|431.68|439.22|433.22|437.64|431.64|0
1633014000000|2021-09-30 15:00:00|437.67|431.67|438.22|432.22|438.34|432.34|437.39|431.39|0
1633014300000|2021-09-30 15:05:00|438.2|432.2|440.28|434.28|440.28|434.28|437.97|431.97|0
1633014600000|2021-09-30 15:10:00|440.25|434.25|440.28|434.28|440.34|434.34|439.94|433.94|0
1633014900000|2021-09-30 15:15:00|440.3|434.3|440.77|434.77|441.16|435.16|440.3|434.3|0
1633015200000|2021-09-30 15:20:00|440.75|434.75|441.26|435.26|441.31|435.31|440.73|434.73|0
1633015500000|2021-09-30 15:25:00|441.27|435.27|441.42|435.42|441.54|435.54|441.2|435.2|0
1633015800000|2021-09-30 15:30:00|441.43|435.43|440.83|434.83|441.91|435.91|440.8|434.8|0
1633016100000|2021-09-30 15:35:00|440.82|434.82|439.44|433.44|440.83|434.83|439.36|433.36|0
1633016400000|2021-09-30 15:40:00|439.43|433.43|438.85|432.85|439.59|433.59|438.82|432.82|0
1633016700000|2021-09-30 15:45:00|438.84|432.84|437.66|431.66|438.95|432.95|437.58|431.58|0
1633017000000|2021-09-30 15:50:00|437.67|431.67|437.17|431.17|437.76|431.76|437.08|431.08|0
1633017300000|2021-09-30 15:55:00|437.22|431.22|437.02|431.02|437.31|431.31|437|431|0
1633017600000|2021-09-30 16:00:00|437.01|431.01|437.76|431.76|437.76|431.76|436.98|430.98|0
1633017900000|2021-09-30 16:05:00|437.74|431.74|436.81|430.81|437.78|431.78|436.77|430.77|0
1633018200000|2021-09-30 16:10:00|436.66|430.66|436.21|430.21|436.83|430.83|436.14|430.14|0
1633018500000|2021-09-30 16:15:00|436.22|430.22|436.14|430.14|436.31|430.31|435.89|429.89|0
1633018800000|2021-09-30 16:20:00|436.13|430.13|436.03|430.03|436.25|430.25|435.98|429.98|0
1633019100000|2021-09-30 16:25:00|436.06|430.06|436.67|430.67|437.01|431.01|436.06|430.06|0
1633019400000|2021-09-30 16:30:00|436.66|430.66|436.12|430.12|436.66|430.66|435.81|429.81|0
1633019700000|2021-09-30 16:35:00|436.08|430.08|437.05|431.05|437.07|431.07|436.04|430.04|0
1633020000000|2021-09-30 16:40:00|437.04|431.04|436.68|430.68|437.06|431.06|436.46|430.46|0
1633020300000|2021-09-30 16:45:00|436.67|430.67|437.47|431.47|437.63|431.63|436.63|430.63|0
1633020600000|2021-09-30 16:50:00|437.46|431.46|437.97|431.97|437.97|431.97|437.46|431.46|0
1633020900000|2021-09-30 16:55:00|438|432|437.89|431.89|438.12|432.12|437.89|431.89|0
1633021200000|2021-09-30 17:00:00|437.83|431.83|439.32|433.32|439.33|433.33|437.79|431.79|0
1633021500000|2021-09-30 17:05:00|439.31|433.31|439.92|433.92|439.92|433.92|439.31|433.31|0
1633021800000|2021-09-30 17:10:00|439.96|433.96|440.78|434.78|440.78|434.78|439.95|433.95|0
1633022100000|2021-09-30 17:15:00|440.96|434.96|440.39|434.39|441.15|435.15|440.18|434.18|0
1633022400000|2021-09-30 17:20:00|440.41|434.41|439.97|433.97|440.47|434.47|439.95|433.95|0
1633022700000|2021-09-30 17:25:00|439.95|433.95|439.35|433.35|439.95|433.95|439.27|433.27|0
1633023000000|2021-09-30 17:30:00|439.34|433.34|439.63|433.63|439.64|433.64|438.95|432.95|0
1633023300000|2021-09-30 17:35:00|439.62|433.62|439.82|433.82|440.19|434.19|439.28|433.28|0
1633023600000|2021-09-30 17:40:00|439.59|433.59|439.35|433.35|439.67|433.67|439.05|433.05|0
1633023900000|2021-09-30 17:45:00|439.3|433.3|439.75|433.75|439.84|433.84|439.3|433.3|0
1633024200000|2021-09-30 17:50:00|439.76|433.76|440.78|434.78|440.79|434.79|439.76|433.76|0
1633024500000|2021-09-30 17:55:00|440.77|434.77|440.56|434.56|440.84|434.84|440.44|434.44|0
1633024800000|2021-09-30 18:00:00|440.57|434.57|441.41|435.41|441.41|435.41|440.5|434.5|0
1633025100000|2021-09-30 18:05:00|441.43|435.43|442.48|436.48|442.48|436.48|441.39|435.39|0
1633025400000|2021-09-30 18:10:00|442.46|436.46|442.28|436.28|442.52|436.52|441.58|435.58|0
1633025700000|2021-09-30 18:15:00|442.3|436.3|444.49|438.49|444.59|438.59|441.75|435.75|0
1633026000000|2021-09-30 18:20:00|444.54|438.54|444.88|438.88|445.49|439.49|444.35|438.35|0
1633026300000|2021-09-30 18:25:00|444.87|438.87|445.08|439.08|445.52|439.52|444.68|438.68|0
1633026600000|2021-09-30 18:30:00|445.09|439.09|446.12|440.12|446.14|440.14|444.81|438.81|0
1633026900000|2021-09-30 18:35:00|446.25|440.25|446.43|440.43|446.43|440.43|446.05|440.05|0
1633027200000|2021-09-30 18:40:00|446.45|440.45|448.37|442.37|448.38|442.38|446.45|440.45|0
1633027500000|2021-09-30 18:45:00|448.38|442.38|450.48|444.48|450.58|444.58|448.18|442.18|0
1633027800000|2021-09-30 18:50:00|450.44|444.44|450.5|444.5|451.05|445.05|449.77|443.77|0
1633028100000|2021-09-30 18:55:00|450.45|444.45|451.82|445.82|452.05|446.05|450.42|444.42|0
1633028400000|2021-09-30 19:00:00|451.84|445.84|450.48|444.48|451.84|445.84|450.48|444.48|0
1633028700000|2021-09-30 19:05:00|450.45|444.45|449.5|443.5|450.48|444.48|449.49|443.49|0
1633029000000|2021-09-30 19:10:00|449.45|443.45|450.94|444.94|451.5|445.5|449.28|443.28|0
1633029300000|2021-09-30 19:15:00|451.02|445.02|452.1|446.1|452.1|446.1|451|445|0
1633029600000|2021-09-30 19:20:00|452.02|446.02|451.85|445.85|452.5|446.5|451.58|445.58|0
1633029900000|2021-09-30 19:25:00|451.84|445.84|452.63|446.63|453.07|447.07|451.75|445.75|0
1633030200000|2021-09-30 19:30:00|452.67|446.67|452.7|446.7|453.17|447.17|451.79|445.79|0
1633030500000|2021-09-30 19:35:00|452.69|446.69|451.5|445.5|452.69|446.69|451.28|445.28|0
1633030800000|2021-09-30 19:40:00|451.32|445.32|451.47|445.47|451.98|445.98|451.05|445.05|0
1633031100000|2021-09-30 19:45:00|451.32|445.32|449.89|443.89|451.33|445.33|449.69|443.69|0
1633031400000|2021-09-30 19:50:00|449.88|443.88|449.7|443.7|449.94|443.94|448.91|442.91|0
1633031700000|2021-09-30 19:55:00|449.69|443.69|450.99|444.99|451.72|445.72|449|443|0
1633095000000|2021-10-01 13:30:00|447.29|441.29|448.61|442.61|448.67|442.67|447.26|441.26|0
1633095300000|2021-10-01 13:35:00|448.62|442.62|446.53|440.53|449.16|443.16|446.48|440.48|0
1633095600000|2021-10-01 13:40:00|446.54|440.54|446.31|440.31|447.79|441.79|446.02|440.02|0
1633095900000|2021-10-01 13:45:00|446.3|440.3|445.79|439.79|446.87|440.87|445.52|439.52|0
1633096200000|2021-10-01 13:50:00|445.78|439.78|445.29|439.29|445.78|439.78|444.78|438.78|0
1633096500000|2021-10-01 13:55:00|445.28|439.28|444.13|438.13|445.39|439.39|443.83|437.83|0
1633096800000|2021-10-01 14:00:00|444.12|438.12|444.92|438.92|445.61|439.61|443.97|437.97|0
1633097100000|2021-10-01 14:05:00|444.78|438.78|444.66|438.66|445.4|439.4|444.66|438.66|0
1633097400000|2021-10-01 14:10:00|444.67|438.67|444.51|438.51|444.74|438.74|444.11|438.11|0
1633097700000|2021-10-01 14:15:00|444.5|438.5|442.45|436.45|444.6|438.6|442.38|436.38|0
1633098000000|2021-10-01 14:20:00|442.59|436.59|441.86|435.86|442.73|436.73|441.78|435.78|0
1633098300000|2021-10-01 14:25:00|441.88|435.88|442.05|436.05|442.6|436.6|441.52|435.52|0
1633098600000|2021-10-01 14:30:00|441.85|435.85|441.34|435.34|442.09|436.09|441.34|435.34|0
1633098900000|2021-10-01 14:35:00|441.35|435.35|440.81|434.81|441.88|435.88|440.71|434.71|0
1633099200000|2021-10-01 14:40:00|440.8|434.8|440.92|434.92|441.19|435.19|440.79|434.79|0
1633099500000|2021-10-01 14:45:00|440.91|434.91|441.81|435.81|441.81|435.81|440.67|434.67|0
1633099800000|2021-10-01 14:50:00|441.82|435.82|441.43|435.43|441.82|435.82|441.32|435.32|0
1633100100000|2021-10-01 14:55:00|441.45|435.45|443.07|437.07|443.09|437.09|441.43|435.43|0
1633100400000|2021-10-01 15:00:00|443.08|437.08|443.04|437.04|443.31|437.31|442.92|436.92|0
1633100700000|2021-10-01 15:05:00|443.02|437.02|441.7|435.7|443.08|437.08|441.7|435.7|0
1633101000000|2021-10-01 15:10:00|441.67|435.67|442.32|436.32|442.33|436.33|441.16|435.16|0
1633101300000|2021-10-01 15:15:00|442.28|436.28|441.96|435.96|442.58|436.58|441.73|435.73|0
1633101600000|2021-10-01 15:20:00|441.97|435.97|442.21|436.21|442.26|436.26|441.45|435.45|0
1633101900000|2021-10-01 15:25:00|442.23|436.23|442.27|436.27|442.48|436.48|441.99|435.99|0
1633102200000|2021-10-01 15:30:00|442.29|436.29|443|437|443.03|437.03|442.27|436.27|0
1633102500000|2021-10-01 15:35:00|442.96|436.96|443.06|437.06|443.26|437.26|442.77|436.77|0
1633102800000|2021-10-01 15:40:00|443.09|437.09|443.36|437.36|443.38|437.38|442.89|436.89|0
1633103100000|2021-10-01 15:45:00|443.37|437.37|442.84|436.84|443.55|437.55|442.8|436.8|0
1633103400000|2021-10-01 15:50:00|442.81|436.81|442.69|436.69|442.91|436.91|442.34|436.34|0
1633103700000|2021-10-01 15:55:00|442.66|436.66|442.62|436.62|442.66|436.66|442.35|436.35|0
1633104000000|2021-10-01 16:00:00|442.63|436.63|441.88|435.88|442.63|436.63|441.88|435.88|0
1633104300000|2021-10-01 16:05:00|441.89|435.89|442.39|436.39|442.63|436.63|441.89|435.89|0
1633104600000|2021-10-01 16:10:00|442.43|436.43|442.46|436.46|442.74|436.74|442.26|436.26|0
1633104900000|2021-10-01 16:15:00|442.47|436.47|442.77|436.77|442.78|436.78|442.38|436.38|0
1633105200000|2021-10-01 16:20:00|442.78|436.78|443.34|437.34|443.37|437.37|442.77|436.77|0
1633105500000|2021-10-01 16:25:00|443.33|437.33|443.15|437.15|443.44|437.44|443.15|437.15|0
1633105800000|2021-10-01 16:30:00|443.13|437.13|443.34|437.34|443.49|437.49|443.09|437.09|0
1633106100000|2021-10-01 16:35:00|443.37|437.37|443.04|437.04|443.52|437.52|442.94|436.94|0
1633106400000|2021-10-01 16:40:00|443.05|437.05|443.2|437.2|443.25|437.25|443.05|437.05|0
1633106700000|2021-10-01 16:45:00|442.93|436.93|442.72|436.72|442.93|436.93|442.66|436.66|0
1633107000000|2021-10-01 16:50:00|442.71|436.71|442.52|436.52|442.81|436.81|442.52|436.52|0
1633107300000|2021-10-01 16:55:00|442.51|436.51|442.6|436.6|442.66|436.66|442.44|436.44|0
1633107600000|2021-10-01 17:00:00|442.59|436.59|443.22|437.22|443.22|437.22|442.4|436.4|0
1633107900000|2021-10-01 17:05:00|443.25|437.25|444.17|438.17|444.17|438.17|443.25|437.25|0
1633108200000|2021-10-01 17:10:00|444.22|438.22|444.22|438.22|444.39|438.39|444.09|438.09|0
1633108500000|2021-10-01 17:15:00|444.23|438.23|444.35|438.35|444.38|438.38|444.12|438.12|0
1633108800000|2021-10-01 17:20:00|444.34|438.34|444.49|438.49|444.67|438.67|444.28|438.28|0
1633109100000|2021-10-01 17:25:00|444.51|438.51|444.73|438.73|444.73|438.73|444.32|438.32|0
1633109400000|2021-10-01 17:30:00|444.72|438.72|445.34|439.34|445.47|439.47|444.44|438.44|0
1633109700000|2021-10-01 17:35:00|445.35|439.35|445.2|439.2|445.44|439.44|445.13|439.13|0
1633110000000|2021-10-01 17:40:00|445.21|439.21|445.05|439.05|445.29|439.29|445.02|439.02|0
1633110300000|2021-10-01 17:45:00|445.04|439.04|445.29|439.29|445.3|439.3|445|439|0
1633110600000|2021-10-01 17:50:00|445.25|439.25|444.74|438.74|445.25|439.25|444.71|438.71|0
1633110900000|2021-10-01 17:55:00|444.75|438.75|444.58|438.58|444.75|438.75|444.42|438.42|0
1633111200000|2021-10-01 18:00:00|444.6|438.6|444.48|438.48|444.62|438.62|444.33|438.33|0
1633111500000|2021-10-01 18:05:00|444.47|438.47|444.36|438.36|444.54|438.54|444.13|438.13|0
1633111800000|2021-10-01 18:10:00|444.38|438.38|444.63|438.63|444.78|438.78|444.37|438.37|0
1633112100000|2021-10-01 18:15:00|444.62|438.62|445.79|439.79|446.01|440.01|444.59|438.59|0
1633112400000|2021-10-01 18:20:00|445.7|439.7|445.71|439.71|445.78|439.78|445.61|439.61|0
1633112700000|2021-10-01 18:25:00|445.79|439.79|446.11|440.11|446.18|440.18|445.79|439.79|0
1633113000000|2021-10-01 18:30:00|446.09|440.09|445.7|439.7|446.17|440.17|445.61|439.61|0
1633113300000|2021-10-01 18:35:00|445.71|439.71|446.11|440.11|446.44|440.44|445.68|439.68|0
1633113600000|2021-10-01 18:40:00|446.1|440.1|445.63|439.63|446.11|440.11|445.63|439.63|0
1633113900000|2021-10-01 18:45:00|445.68|439.68|445.35|439.35|445.85|439.85|445.33|439.33|0
1633114200000|2021-10-01 18:50:00|445.34|439.34|445.05|439.05|445.34|439.34|444.88|438.88|0
1633114500000|2021-10-01 18:55:00|445.07|439.07|445.31|439.31|445.59|439.59|445.04|439.04|0
1633114800000|2021-10-01 19:00:00|445.33|439.33|445.39|439.39|445.6|439.6|445.26|439.26|0
1633115100000|2021-10-01 19:05:00|445.34|439.34|445.52|439.52|445.52|439.52|445.21|439.21|0
1633115400000|2021-10-01 19:10:00|445.51|439.51|446.09|440.09|446.14|440.14|445.51|439.51|0
1633115700000|2021-10-01 19:15:00|446.1|440.1|446.24|440.24|446.57|440.57|446.09|440.09|0
1633116000000|2021-10-01 19:20:00|446.25|440.25|448.39|442.39|448.44|442.44|446.23|440.23|0
1633116300000|2021-10-01 19:25:00|448.38|442.38|447.64|441.64|448.49|442.49|447.49|441.49|0
1633116600000|2021-10-01 19:30:00|447.65|441.65|447.35|441.35|447.73|441.73|446.66|440.66|0
1633116900000|2021-10-01 19:35:00|447.34|441.34|447|441|447.34|441.34|446.96|440.96|0
1633117200000|2021-10-01 19:40:00|447.04|441.04|446.47|440.47|447.07|441.07|446.36|440.36|0
1633117500000|2021-10-01 19:45:00|446.46|440.46|445.57|439.57|446.55|440.55|445.48|439.48|0
1633117800000|2021-10-01 19:50:00|445.62|439.62|447.21|441.21|447.35|441.35|445.61|439.61|0
1633118100000|2021-10-01 19:55:00|447.31|441.31|447.78|441.78|448.16|442.16|446.82|440.82|0
1633354200000|2021-10-04 13:30:00|443.02|437.02|441.96|435.96|443.61|437.61|441.91|435.91|0
1633354500000|2021-10-04 13:35:00|441.91|435.91|439.19|433.19|442.08|436.08|438.68|432.68|0
1633354800000|2021-10-04 13:40:00|439.18|433.18|439.7|433.7|440.37|434.37|439.06|433.06|0
1633355100000|2021-10-04 13:45:00|439.71|433.71|440.61|434.61|440.76|434.76|439.7|433.7|0
1633355400000|2021-10-04 13:50:00|440.56|434.56|440.16|434.16|440.63|434.63|439.77|433.77|0
1633355700000|2021-10-04 13:55:00|440.07|434.07|440.9|434.9|441.22|435.22|439.94|433.94|0
1633356000000|2021-10-04 14:00:00|440.91|434.91|440.14|434.14|441.1|435.1|440.1|434.1|0
1633356300000|2021-10-04 14:05:00|440.12|434.12|440.18|434.18|440.67|434.67|440.11|434.11|0
1633356600000|2021-10-04 14:10:00|440.19|434.19|438.7|432.7|440.19|434.19|438.69|432.69|0
1633356900000|2021-10-04 14:15:00|438.69|432.69|437.59|431.59|438.87|432.87|437.22|431.22|0
1633357200000|2021-10-04 14:20:00|437.58|431.58|436.38|430.38|437.64|431.64|436.38|430.38|0
1633357500000|2021-10-04 14:25:00|436.33|430.33|435.98|429.98|436.47|430.47|435.98|429.98|0
1633357800000|2021-10-04 14:30:00|435.97|429.97|435.14|429.14|436.33|430.33|435.14|429.14|0
1633358100000|2021-10-04 14:35:00|435.1|429.1|433.28|427.28|435.11|429.11|433.1|427.1|0
1633358400000|2021-10-04 14:40:00|433.25|427.25|433.77|427.77|434.05|428.05|433.06|427.06|0
1633358700000|2021-10-04 14:45:00|433.76|427.76|434.69|428.69|434.88|428.88|433.75|427.75|0
1633359000000|2021-10-04 14:50:00|434.67|428.67|433.91|427.91|434.78|428.78|433.69|427.69|0
1633359300000|2021-10-04 14:55:00|433.92|427.92|434.2|428.2|434.6|428.6|433.76|427.76|0
1633359600000|2021-10-04 15:00:00|434.21|428.21|433.02|427.02|434.26|428.26|432.99|426.99|0
1633359900000|2021-10-04 15:05:00|433.03|427.03|433.87|427.87|434|428|432.86|426.86|0
1633360200000|2021-10-04 15:10:00|433.89|427.89|435.35|429.35|435.36|429.36|433.85|427.85|0
1633360500000|2021-10-04 15:15:00|435.45|429.45|435.99|429.99|436.17|430.17|435.32|429.32|0
1633360800000|2021-10-04 15:20:00|436.01|430.01|435.49|429.49|436.06|430.06|435.49|429.49|0
1633361100000|2021-10-04 15:25:00|435.42|429.42|434.83|428.83|435.42|429.42|434.75|428.75|0
1633361400000|2021-10-04 15:30:00|434.88|428.88|434.11|428.11|435.14|429.14|434.11|428.11|0
1633361700000|2021-10-04 15:35:00|434.1|428.1|433.47|427.47|434.18|428.18|433.38|427.38|0
1633362000000|2021-10-04 15:40:00|433.48|427.48|433.58|427.58|433.67|427.67|433.33|427.33|0
1633362300000|2021-10-04 15:45:00|433.59|427.59|433.23|427.23|433.91|427.91|433.19|427.19|0
1633362600000|2021-10-04 15:50:00|433.24|427.24|433.71|427.71|433.71|427.71|433.03|427.03|0
1633362900000|2021-10-04 15:55:00|433.7|427.7|434.13|428.13|434.23|428.23|433.52|427.52|0
1633363200000|2021-10-04 16:00:00|434.12|428.12|434.61|428.61|434.62|428.62|434.06|428.06|0
1633363500000|2021-10-04 16:05:00|434.63|428.63|435.03|429.03|435.06|429.06|434.55|428.55|0
1633363800000|2021-10-04 16:10:00|435.04|429.04|435.32|429.32|435.51|429.51|434.87|428.87|0
1633364100000|2021-10-04 16:15:00|435.34|429.34|435.64|429.64|435.76|429.76|435.34|429.34|0
1633364400000|2021-10-04 16:20:00|435.61|429.61|435.18|429.18|435.66|429.66|435.14|429.14|0
1633364700000|2021-10-04 16:25:00|435.17|429.17|435.23|429.23|435.28|429.28|434.83|428.83|0
1633365000000|2021-10-04 16:30:00|435.24|429.24|435.7|429.7|435.77|429.77|435.2|429.2|0
1633365300000|2021-10-04 16:35:00|435.69|429.69|435.29|429.29|435.7|429.7|435.21|429.21|0
1633365600000|2021-10-04 16:40:00|435.26|429.26|435.29|429.29|435.43|429.43|435.05|429.05|0
1633365900000|2021-10-04 16:45:00|435.27|429.27|436.43|430.43|436.43|430.43|435.21|429.21|0
1633366200000|2021-10-04 16:50:00|436.42|430.42|436.71|430.71|437.02|431.02|436.41|430.41|0
1633366500000|2021-10-04 16:55:00|436.7|430.7|436.5|430.5|437.08|431.08|436.5|430.5|0
1633366800000|2021-10-04 17:00:00|436.49|430.49|436.1|430.1|436.54|430.54|435.97|429.97|0
1633367100000|2021-10-04 17:05:00|436.08|430.08|436.59|430.59|436.6|430.6|436.07|430.07|0
1633367400000|2021-10-04 17:10:00|436.58|430.58|437.26|431.26|437.26|431.26|436.49|430.49|0
1633367700000|2021-10-04 17:15:00|437.28|431.28|436.52|430.52|437.33|431.33|436.46|430.46|0
1633368000000|2021-10-04 17:20:00|436.53|430.53|436.75|430.75|436.75|430.75|436.32|430.32|0
1633368300000|2021-10-04 17:25:00|436.74|430.74|436.81|430.81|437.16|431.16|436.43|430.43|0
1633368600000|2021-10-04 17:30:00|436.76|430.76|436.93|430.93|437.11|431.11|436.7|430.7|0
1633368900000|2021-10-04 17:35:00|436.95|430.95|436.67|430.67|436.95|430.95|436.66|430.66|0
1633369200000|2021-10-04 17:40:00|436.66|430.66|436.37|430.37|436.68|430.68|436.27|430.27|0
1633369500000|2021-10-04 17:45:00|436.36|430.36|436.41|430.41|436.41|430.41|436.23|430.23|0
1633369800000|2021-10-04 17:50:00|436.4|430.4|436.23|430.23|436.53|430.53|436.17|430.17|0
1633370100000|2021-10-04 17:55:00|436.22|430.22|435.94|429.94|436.27|430.27|435.94|429.94|0
1633370400000|2021-10-04 18:00:00|435.95|429.95|436.16|430.16|436.54|430.54|435.95|429.95|0
1633370700000|2021-10-04 18:05:00|436.17|430.17|436.43|430.43|436.55|430.55|436.09|430.09|0
1633371000000|2021-10-04 18:10:00|436.4|430.4|435.61|429.61|436.46|430.46|435.57|429.57|0
1633371300000|2021-10-04 18:15:00|435.59|429.59|435.92|429.92|435.93|429.93|435.45|429.45|0
1633371600000|2021-10-04 18:20:00|436.08|430.08|436.42|430.42|436.7|430.7|436.07|430.07|0
1633371900000|2021-10-04 18:25:00|436.41|430.41|435.2|429.2|436.41|430.41|435.15|429.15|0
1633372200000|2021-10-04 18:30:00|435.19|429.19|435.08|429.08|435.21|429.21|434.82|428.82|0
1633372500000|2021-10-04 18:35:00|435.09|429.09|435.22|429.22|435.33|429.33|434.88|428.88|0
1633372800000|2021-10-04 18:40:00|435.21|429.21|435.41|429.41|435.44|429.44|435.09|429.09|0
1633373100000|2021-10-04 18:45:00|435.42|429.42|436.01|430.01|436.01|430.01|435.39|429.39|0
1633373400000|2021-10-04 18:50:00|436|430|435.61|429.61|436.05|430.05|435.6|429.6|0
1633373700000|2021-10-04 18:55:00|435.62|429.62|435.31|429.31|435.7|429.7|435.28|429.28|0
1633374000000|2021-10-04 19:00:00|435.3|429.3|435.64|429.64|435.71|429.71|435.26|429.26|0
1633374300000|2021-10-04 19:05:00|435.65|429.65|435.39|429.39|435.73|429.73|435.38|429.38|0
1633374600000|2021-10-04 19:10:00|435.4|429.4|434.57|428.57|435.4|429.4|434.56|428.56|0
1633374900000|2021-10-04 19:15:00|434.33|428.33|434.25|428.25|434.7|428.7|434.22|428.22|0
1633375200000|2021-10-04 19:20:00|434.26|428.26|434.13|428.13|434.27|428.27|433.88|427.88|0
1633375500000|2021-10-04 19:25:00|434.12|428.12|434.46|428.46|434.48|428.48|434.01|428.01|0
1633375800000|2021-10-04 19:30:00|434.45|428.45|434.07|428.07|434.58|428.58|434.06|428.06|0
1633376100000|2021-10-04 19:35:00|434.03|428.03|433.51|427.51|434.32|428.32|433.51|427.51|0
1633376400000|2021-10-04 19:40:00|433.48|427.48|433.61|427.61|433.77|427.77|433.44|427.44|0
1633376700000|2021-10-04 19:45:00|433.63|427.63|433.7|427.7|433.9|427.9|433.63|427.63|0
1633377000000|2021-10-04 19:50:00|433.68|427.68|432.49|426.49|433.69|427.69|432.44|426.44|0
1633377300000|2021-10-04 19:55:00|432.5|426.5|432.77|426.77|433.33|427.33|432.42|426.42|0
1633440600000|2021-10-05 13:30:00|433.22|427.22|434|428|434.05|428.05|433.02|427.02|0
1633440900000|2021-10-05 13:35:00|434.02|428.02|435.15|429.15|435.4|429.4|433.89|427.89|0
1633441200000|2021-10-05 13:40:00|435.2|429.2|436.92|430.92|436.98|430.98|435.18|429.18|0
1633441500000|2021-10-05 13:45:00|436.91|430.91|438.28|432.28|438.28|432.28|436.9|430.9|0
1633441800000|2021-10-05 13:50:00|438.29|432.29|438.79|432.79|439.26|433.26|438.29|432.29|0
1633442100000|2021-10-05 13:55:00|438.81|432.81|439.38|433.38|439.88|433.88|438.66|432.66|0
1633442400000|2021-10-05 14:00:00|439.37|433.37|440.07|434.07|440.44|434.44|439.34|433.34|0
1633442700000|2021-10-05 14:05:00|440.06|434.06|442.02|436.02|442.13|436.13|440.06|434.06|0
1633443000000|2021-10-05 14:10:00|442.03|436.03|442.41|436.41|442.49|436.49|441.42|435.42|0
1633443300000|2021-10-05 14:15:00|442.58|436.58|441.88|435.88|442.65|436.65|441.82|435.82|0
1633443600000|2021-10-05 14:20:00|441.87|435.87|441.1|435.1|441.95|435.95|440.95|434.95|0
1633443900000|2021-10-05 14:25:00|441.11|435.11|441.43|435.43|441.57|435.57|440.89|434.89|0
1633444200000|2021-10-05 14:30:00|441.45|435.45|440.91|434.91|441.88|435.88|440.63|434.63|0
1633444500000|2021-10-05 14:35:00|440.92|434.92|440.31|434.31|441.23|435.23|440.3|434.3|0
1633444800000|2021-10-05 14:40:00|440.32|434.32|440.98|434.98|441.09|435.09|440.32|434.32|0
1633445100000|2021-10-05 14:45:00|440.96|434.96|440.47|434.47|441.12|435.12|440.35|434.35|0
1633445400000|2021-10-05 14:50:00|440.5|434.5|439.95|433.95|440.79|434.79|439.61|433.61|0
1633445700000|2021-10-05 14:55:00|439.97|433.97|439.92|433.92|440.25|434.25|439.8|433.8|0
1633446000000|2021-10-05 15:00:00|439.93|433.93|440.65|434.65|440.71|434.71|439.85|433.85|0
1633446300000|2021-10-05 15:05:00|440.64|434.64|440.57|434.57|440.83|434.83|440.33|434.33|0
1633446600000|2021-10-05 15:10:00|440.61|434.61|440.86|434.86|440.86|434.86|440.52|434.52|0
1633446900000|2021-10-05 15:15:00|440.87|434.87|440.24|434.24|441.28|435.28|440.01|434.01|0
1633447200000|2021-10-05 15:20:00|440.26|434.26|439.75|433.75|440.45|434.45|439.7|433.7|0
1633447500000|2021-10-05 15:25:00|439.78|433.78|439.65|433.65|439.94|433.94|439.5|433.5|0
1633447800000|2021-10-05 15:30:00|439.63|433.63|439.24|433.24|439.69|433.69|439.13|433.13|0
1633448100000|2021-10-05 15:35:00|439.23|433.23|438.8|432.8|439.24|433.24|438.76|432.76|0
1633448400000|2021-10-05 15:40:00|438.79|432.79|437.61|431.61|438.8|432.8|437.48|431.48|0
1633448700000|2021-10-05 15:45:00|437.6|431.6|437.55|431.55|437.94|431.94|437.44|431.44|0
1633449000000|2021-10-05 15:50:00|437.54|431.54|436.89|430.89|437.63|431.63|436.48|430.48|0
1633449300000|2021-10-05 15:55:00|436.9|430.9|437.02|431.02|437.03|431.03|436.37|430.37|0
1633449600000|2021-10-05 16:00:00|437.01|431.01|437.1|431.1|437.31|431.31|436.92|430.92|0
1633449900000|2021-10-05 16:05:00|437.08|431.08|436.57|430.57|437.09|431.09|436.55|430.55|0
1633450200000|2021-10-05 16:10:00|436.58|430.58|435.96|429.96|436.58|430.58|435.81|429.81|0
1633450500000|2021-10-05 16:15:00|435.93|429.93|435.49|429.49|436.01|430.01|435.49|429.49|0
1633450800000|2021-10-05 16:20:00|435.52|429.52|434.42|428.42|435.52|429.52|434.42|428.42|0
1633451100000|2021-10-05 16:25:00|434.43|428.43|435|429|435.19|429.19|434.41|428.41|0
1633451400000|2021-10-05 16:30:00|435.01|429.01|434.98|428.98|435.11|429.11|434.82|428.82|0
1633451700000|2021-10-05 16:35:00|434.97|428.97|434.83|428.83|434.98|428.98|434.72|428.72|0
1633452000000|2021-10-05 16:40:00|434.81|428.81|434.69|428.69|434.84|428.84|434.68|428.68|0
1633452300000|2021-10-05 16:45:00|434.7|428.7|435.6|429.6|435.61|429.61|434.67|428.67|0
1633452600000|2021-10-05 16:50:00|435.59|429.59|435.75|429.75|435.81|429.81|435.57|429.57|0
1633452900000|2021-10-05 16:55:00|435.69|429.69|435.34|429.34|435.86|429.86|435.33|429.33|0
1633453200000|2021-10-05 17:00:00|435.35|429.35|434.86|428.86|435.36|429.36|434.86|428.86|0
1633453500000|2021-10-05 17:05:00|434.78|428.78|435.08|429.08|435.1|429.1|434.72|428.72|0
1633453800000|2021-10-05 17:10:00|435.07|429.07|435.02|429.02|435.15|429.15|434.87|428.87|0
1633454100000|2021-10-05 17:15:00|435.03|429.03|435.4|429.4|435.41|429.41|434.98|428.98|0
1633454400000|2021-10-05 17:20:00|435.41|429.41|435.35|429.35|435.45|429.45|435.19|429.19|0
1633454700000|2021-10-05 17:25:00|435.34|429.34|435.22|429.22|435.59|429.59|435.21|429.21|0
1633455000000|2021-10-05 17:30:00|435.21|429.21|435|429|435.46|429.46|434.95|428.95|0
1633455300000|2021-10-05 17:35:00|435.05|429.05|434.71|428.71|435.05|429.05|434.61|428.61|0
1633455600000|2021-10-05 17:40:00|434.72|428.72|435.12|429.12|435.12|429.12|434.59|428.59|0
1633455900000|2021-10-05 17:45:00|435.11|429.11|435.15|429.15|435.2|429.2|434.99|428.99|0
1633456200000|2021-10-05 17:50:00|435.12|429.12|434.96|428.96|435.14|429.14|434.96|428.96|0
1633456500000|2021-10-05 17:55:00|434.97|428.97|435.64|429.64|435.65|429.65|434.96|428.96|0
1633456800000|2021-10-05 18:00:00|435.65|429.65|436.35|430.35|436.59|430.59|435.65|429.65|0
1633457100000|2021-10-05 18:05:00|436.36|430.36|436.97|430.97|436.98|430.98|436.36|430.36|0
1633457400000|2021-10-05 18:10:00|437.1|431.1|439.9|433.9|440.73|434.73|437.1|431.1|0
1633457700000|2021-10-05 18:15:00|439.89|433.89|440.14|434.14|440.42|434.42|439.8|433.8|0
1633458000000|2021-10-05 18:20:00|440.09|434.09|439.63|433.63|440.14|434.14|439.51|433.51|0
1633458300000|2021-10-05 18:25:00|439.64|433.64|439.41|433.41|439.75|433.75|439.38|433.38|0
1633458600000|2021-10-05 18:30:00|439.4|433.4|438.96|432.96|439.72|433.72|438.95|432.95|0
1633458900000|2021-10-05 18:35:00|438.94|432.94|439.16|433.16|439.19|433.19|438.93|432.93|0
1633459200000|2021-10-05 18:40:00|439.15|433.15|439.39|433.39|439.49|433.49|439.09|433.09|0
1633459500000|2021-10-05 18:45:00|439.4|433.4|438.95|432.95|439.47|433.47|438.86|432.86|0
1633459800000|2021-10-05 18:50:00|438.96|432.96|439.64|433.64|439.65|433.65|438.92|432.92|0
1633460100000|2021-10-05 18:55:00|439.65|433.65|439.05|433.05|439.81|433.81|439.03|433.03|0
1633460400000|2021-10-05 19:00:00|439.06|433.06|439.08|433.08|439.51|433.51|438.9|432.9|0
1633460700000|2021-10-05 19:05:00|439.07|433.07|439.52|433.52|439.74|433.74|439.04|433.04|0
1633461000000|2021-10-05 19:10:00|439.53|433.53|439.65|433.65|439.66|433.66|439.24|433.24|0
1633461300000|2021-10-05 19:15:00|439.6|433.6|439.12|433.12|439.62|433.62|439.11|433.11|0
1633461600000|2021-10-05 19:20:00|439.13|433.13|438.74|432.74|439.14|433.14|438.42|432.42|0
1633461900000|2021-10-05 19:25:00|438.73|432.73|438.58|432.58|438.78|432.78|438.33|432.33|0
1633462200000|2021-10-05 19:30:00|438.57|432.57|438.35|432.35|438.63|432.63|438.32|432.32|0
1633462500000|2021-10-05 19:35:00|438.36|432.36|438.58|432.58|438.88|432.88|438.21|432.21|0
1633462800000|2021-10-05 19:40:00|438.56|432.56|438.34|432.34|438.69|432.69|438.03|432.03|0
1633463100000|2021-10-05 19:45:00|438.32|432.32|438.15|432.15|438.37|432.37|437.98|431.98|0
1633463400000|2021-10-05 19:50:00|438.14|432.14|438.34|432.34|438.65|432.65|438.11|432.11|0
1633463700000|2021-10-05 19:55:00|438.33|432.33|438.4|432.4|439.37|433.37|438.33|432.33|0
1633527000000|2021-10-06 13:30:00|435.19|429.19|434.89|428.89|435.29|429.29|434.58|428.58|0
1633527300000|2021-10-06 13:35:00|434.62|428.62|435.49|429.49|436.41|430.41|434.59|428.59|0
1633527600000|2021-10-06 13:40:00|435.48|429.48|435.46|429.46|435.91|429.91|435.16|429.16|0
1633527900000|2021-10-06 13:45:00|435.5|429.5|435.44|429.44|437.1|431.1|435.31|429.31|0
1633528200000|2021-10-06 13:50:00|435.45|429.45|433.66|427.66|435.45|429.45|433.59|427.59|0
1633528500000|2021-10-06 13:55:00|433.64|427.64|433.57|427.57|434.65|428.65|433.46|427.46|0
1633528800000|2021-10-06 14:00:00|433.58|427.58|431.73|425.73|433.6|427.6|431.19|425.19|0
1633529100000|2021-10-06 14:05:00|431.7|425.7|431.68|425.68|432.13|426.13|431.27|425.27|0
1633529400000|2021-10-06 14:10:00|431.7|425.7|431.26|425.26|431.73|425.73|430.57|424.57|0
1633529700000|2021-10-06 14:15:00|431.31|425.31|432.19|426.19|432.39|426.39|431.3|425.3|0
1633530000000|2021-10-06 14:20:00|432.18|426.18|433.87|427.87|433.87|427.87|432.15|426.15|0
1633530300000|2021-10-06 14:25:00|433.82|427.82|433.7|427.7|434.12|428.12|433.54|427.54|0
1633530600000|2021-10-06 14:30:00|433.68|427.68|434|428|434.33|428.33|433.62|427.62|0
1633530900000|2021-10-06 14:35:00|434.01|428.01|433.65|427.65|434.45|428.45|433.61|427.61|0
1633531200000|2021-10-06 14:40:00|433.64|427.64|433.15|427.15|433.8|427.8|433.1|427.1|0
1633531500000|2021-10-06 14:45:00|433.16|427.16|433.31|427.31|433.36|427.36|432.76|426.76|0
1633531800000|2021-10-06 14:50:00|433.39|427.39|433.45|427.45|433.72|427.72|433.28|427.28|0
1633532100000|2021-10-06 14:55:00|433.46|427.46|433.5|427.5|433.89|427.89|433.32|427.32|0
1633532400000|2021-10-06 15:00:00|433.48|427.48|434.54|428.54|434.77|428.77|433.48|427.48|0
1633532700000|2021-10-06 15:05:00|434.53|428.53|433.76|427.76|434.71|428.71|433.73|427.73|0
1633533000000|2021-10-06 15:10:00|433.79|427.79|433.89|427.89|433.89|427.89|433.19|427.19|0
1633533300000|2021-10-06 15:15:00|433.88|427.88|433.73|427.73|434.04|428.04|433.69|427.69|0
1633533600000|2021-10-06 15:20:00|433.72|427.72|433.37|427.37|433.74|427.74|433.03|427.03|0
1633533900000|2021-10-06 15:25:00|433.36|427.36|433.7|427.7|433.79|427.79|433.35|427.35|0
1633534200000|2021-10-06 15:30:00|433.69|427.69|433.54|427.54|434.33|428.33|433.38|427.38|0
1633534500000|2021-10-06 15:35:00|433.45|427.45|434.22|428.22|434.23|428.23|433.31|427.31|0
1633534800000|2021-10-06 15:40:00|434.23|428.23|434.79|428.79|434.79|428.79|434.2|428.2|0
1633535100000|2021-10-06 15:45:00|434.8|428.8|434.86|428.86|435.24|429.24|434.8|428.8|0
1633535400000|2021-10-06 15:50:00|434.87|428.87|435.6|429.6|435.62|429.62|434.87|428.87|0
1633535700000|2021-10-06 15:55:00|435.61|429.61|436.52|430.52|436.53|430.53|435.61|429.61|0
1633536000000|2021-10-06 16:00:00|436.59|430.59|436.18|430.18|436.81|430.81|436.17|430.17|0
1633536300000|2021-10-06 16:05:00|436.17|430.17|435.79|429.79|436.18|430.18|435.66|429.66|0
1633536600000|2021-10-06 16:10:00|435.8|429.8|435.49|429.49|435.82|429.82|435.47|429.47|0
1633536900000|2021-10-06 16:15:00|435.48|429.48|435.27|429.27|435.62|429.62|435.21|429.21|0
1633537200000|2021-10-06 16:20:00|435.26|429.26|435.09|429.09|435.34|429.34|434.85|428.85|0
1633537500000|2021-10-06 16:25:00|435.07|429.07|434.36|428.36|435.26|429.26|434.35|428.35|0
1633537800000|2021-10-06 16:30:00|434.37|428.37|434.37|428.37|434.46|428.46|434.24|428.24|0
1633538100000|2021-10-06 16:35:00|434.36|428.36|434.3|428.3|434.39|428.39|434.1|428.1|0
1633538400000|2021-10-06 16:40:00|434.31|428.31|434.74|428.74|434.81|428.81|434.31|428.31|0
1633538700000|2021-10-06 16:45:00|434.75|428.75|433.91|427.91|434.89|428.89|433.82|427.82|0
1633539000000|2021-10-06 16:50:00|433.92|427.92|433.93|427.93|434.07|428.07|433.77|427.77|0
1633539300000|2021-10-06 16:55:00|433.91|427.91|433.89|427.89|434.05|428.05|433.86|427.86|0
1633539600000|2021-10-06 17:00:00|433.91|427.91|433.82|427.82|434.12|428.12|433.71|427.71|0
1633539900000|2021-10-06 17:05:00|433.83|427.83|433.51|427.51|433.83|427.83|433.39|427.39|0
1633540200000|2021-10-06 17:10:00|433.52|427.52|433.91|427.91|433.93|427.93|433.34|427.34|0
1633540500000|2021-10-06 17:15:00|433.96|427.96|433.93|427.93|434.07|428.07|433.83|427.83|0
1633540800000|2021-10-06 17:20:00|433.95|427.95|433.26|427.26|434|428|433.26|427.26|0
1633541100000|2021-10-06 17:25:00|433.29|427.29|433.26|427.26|433.43|427.43|433.16|427.16|0
1633541400000|2021-10-06 17:30:00|433.27|427.27|434.02|428.02|434.02|428.02|433.27|427.27|0
1633541700000|2021-10-06 17:35:00|434.03|428.03|434.42|428.42|434.49|428.49|433.95|427.95|0
1633542000000|2021-10-06 17:40:00|434.45|428.45|434.99|428.99|435.16|429.16|434.41|428.41|0
1633542300000|2021-10-06 17:45:00|434.96|428.96|435.45|429.45|435.51|429.51|434.96|428.96|0
1633542600000|2021-10-06 17:50:00|435.44|429.44|434.34|428.34|435.47|429.47|434.34|428.34|0
1633542900000|2021-10-06 17:55:00|434.29|428.29|434.71|428.71|434.73|428.73|434.29|428.29|0
1633543200000|2021-10-06 18:00:00|434.75|428.75|435.12|429.12|435.46|429.46|434.75|428.75|0
1633543500000|2021-10-06 18:05:00|435.13|429.13|435.46|429.46|435.47|429.47|435.12|429.12|0
1633543800000|2021-10-06 18:10:00|435.45|429.45|435.92|429.92|436.1|430.1|435.42|429.42|0
1633544100000|2021-10-06 18:15:00|435.91|429.91|435.64|429.64|436|430|435.54|429.54|0
1633544400000|2021-10-06 18:20:00|435.65|429.65|435.67|429.67|435.94|429.94|435.65|429.65|0
1633544700000|2021-10-06 18:25:00|435.68|429.68|435.86|429.86|435.92|429.92|435.63|429.63|0
1633545000000|2021-10-06 18:30:00|435.85|429.85|436.11|430.11|436.15|430.15|435.8|429.8|0
1633545300000|2021-10-06 18:35:00|436.12|430.12|436.1|430.1|436.25|430.25|435.69|429.69|0
1633545600000|2021-10-06 18:40:00|436.07|430.07|436.69|430.69|436.69|430.69|436.05|430.05|0
1633545900000|2021-10-06 18:45:00|436.7|430.7|436.31|430.31|436.93|430.93|436.31|430.31|0
1633546200000|2021-10-06 18:50:00|436.33|430.33|436.11|430.11|436.4|430.4|436.03|430.03|0
1633546500000|2021-10-06 18:55:00|436.09|430.09|436.11|430.11|436.11|430.11|436.07|430.07|0
1633546800000|2021-10-06 19:00:00|435.9|429.9|435.84|429.84|436.07|430.07|435.83|429.83|0
1633547100000|2021-10-06 19:05:00|435.82|429.82|435.46|429.46|435.98|429.98|435.35|429.35|0
1633547400000|2021-10-06 19:10:00|435.47|429.47|435.34|429.34|435.66|429.66|435.27|429.27|0
1633547700000|2021-10-06 19:15:00|435.35|429.35|435.64|429.64|435.9|429.9|435.31|429.31|0
1633548000000|2021-10-06 19:20:00|435.66|429.66|435.75|429.75|435.75|429.75|435.37|429.37|0
1633548300000|2021-10-06 19:25:00|435.82|429.82|435.69|429.69|435.91|429.91|435.45|429.45|0
1633548600000|2021-10-06 19:30:00|435.7|429.7|435.71|429.71|436.07|430.07|435.67|429.67|0
1633548900000|2021-10-06 19:35:00|435.62|429.62|435.87|429.87|435.88|429.88|435.5|429.5|0
1633549200000|2021-10-06 19:40:00|435.73|429.73|435.74|429.74|435.81|429.81|435.49|429.49|0
1633549500000|2021-10-06 19:45:00|435.73|429.73|436.82|430.82|436.84|430.84|435.56|429.56|0
1633549800000|2021-10-06 19:50:00|436.84|430.84|436.28|430.28|436.84|430.84|436.28|430.28|0
1633550100000|2021-10-06 19:55:00|436.29|430.29|436.08|430.08|436.42|430.42|435.55|429.55|0
1633613400000|2021-10-07 13:30:00|436.99|430.99|436.36|430.36|436.99|430.99|435.88|429.88|0
1633613700000|2021-10-07 13:35:00|436.39|430.39|436.01|430.01|436.48|430.48|433.97|427.97|0
1633614000000|2021-10-07 13:40:00|435.96|429.96|435.94|429.94|437.1|431.1|435.88|429.88|0
1633614300000|2021-10-07 13:45:00|435.95|429.95|435.78|429.78|436.64|430.64|435.36|429.36|0
1633614600000|2021-10-07 13:50:00|435.76|429.76|437.74|431.74|437.77|431.77|435.67|429.67|0
1633614900000|2021-10-07 13:55:00|437.75|431.75|438.84|432.84|438.85|432.85|437|431|0
1633615200000|2021-10-07 14:00:00|438.83|432.83|438.29|432.29|438.96|432.96|438.17|432.17|0
1633615500000|2021-10-07 14:05:00|438.31|432.31|439.7|433.7|439.7|433.7|438.17|432.17|0
1633615800000|2021-10-07 14:10:00|439.72|433.72|440.21|434.21|440.36|434.36|439.63|433.63|0
1633616100000|2021-10-07 14:15:00|440.25|434.25|440.91|434.91|441|435|440.13|434.13|0
1633616400000|2021-10-07 14:20:00|440.87|434.87|441.6|435.6|441.89|435.89|440.61|434.61|0
1633616700000|2021-10-07 14:25:00|441.61|435.61|442.81|436.81|442.81|436.81|441.61|435.61|0
1633617000000|2021-10-07 14:30:00|442.8|436.8|443.33|437.33|443.55|437.55|442.8|436.8|0
1633617300000|2021-10-07 14:35:00|443.34|437.34|442.54|436.54|443.76|437.76|442.38|436.38|0
1633617600000|2021-10-07 14:40:00|442.53|436.53|443.64|437.64|444|438|442.29|436.29|0
1633617900000|2021-10-07 14:45:00|443.65|437.65|444.02|438.02|444.04|438.04|443.32|437.32|0
1633618200000|2021-10-07 14:50:00|444.05|438.05|444.21|438.21|444.35|438.35|443.91|437.91|0
1633618500000|2021-10-07 14:55:00|444.24|438.24|444.23|438.23|444.66|438.66|443.88|437.88|0
1633618800000|2021-10-07 15:00:00|444.24|438.24|444.19|438.19|444.5|438.5|444.11|438.11|0
1633619100000|2021-10-07 15:05:00|444.18|438.18|445.57|439.57|445.65|439.65|444.18|438.18|0
1633619400000|2021-10-07 15:10:00|445.61|439.61|446.09|440.09|446.13|440.13|445.34|439.34|0
1633619700000|2021-10-07 15:15:00|446.08|440.08|445.94|439.94|446.9|440.9|445.84|439.84|0
1633620000000|2021-10-07 15:20:00|445.99|439.99|446.72|440.72|446.72|440.72|445.87|439.87|0
1633620300000|2021-10-07 15:25:00|446.71|440.71|446.66|440.66|446.88|440.88|446.41|440.41|0
1633620600000|2021-10-07 15:30:00|446.69|440.69|445.25|439.25|446.69|440.69|445.2|439.2|0
1633620900000|2021-10-07 15:35:00|445.23|439.23|445.15|439.15|445.25|439.25|444.87|438.87|0
1633621200000|2021-10-07 15:40:00|445.14|439.14|444.96|438.96|445.34|439.34|444.95|438.95|0
1633621500000|2021-10-07 15:45:00|444.93|438.93|444.29|438.29|445.09|439.09|443.93|437.93|0
1633621800000|2021-10-07 15:50:00|444.3|438.3|443.74|437.74|444.31|438.31|443.74|437.74|0
1633622100000|2021-10-07 15:55:00|443.76|437.76|444.32|438.32|444.32|438.32|443.36|437.36|0
1633622400000|2021-10-07 16:00:00|444.33|438.33|444.03|438.03|444.47|438.47|443.87|437.87|0
1633622700000|2021-10-07 16:05:00|444.04|438.04|444.62|438.62|444.62|438.62|443.98|437.98|0
1633623000000|2021-10-07 16:10:00|444.64|438.64|444.12|438.12|444.81|438.81|444.1|438.1|0
1633623300000|2021-10-07 16:15:00|444.17|438.17|444.04|438.04|444.25|438.25|443.84|437.84|0
1633623600000|2021-10-07 16:20:00|444.05|438.05|443.92|437.92|444.11|438.11|443.85|437.85|0
1633623900000|2021-10-07 16:25:00|443.91|437.91|443.55|437.55|444.06|438.06|443.51|437.51|0
1633624200000|2021-10-07 16:30:00|443.57|437.57|443.55|437.55|443.68|437.68|443.45|437.45|0
1633624500000|2021-10-07 16:35:00|443.54|437.54|444.32|438.32|444.38|438.38|443.53|437.53|0
1633624800000|2021-10-07 16:40:00|444.2|438.2|444|438|444.36|438.36|443.83|437.83|0
1633625100000|2021-10-07 16:45:00|443.96|437.96|443.47|437.47|444.04|438.04|443.46|437.46|0
1633625400000|2021-10-07 16:50:00|443.51|437.51|443.47|437.47|443.74|437.74|443.46|437.46|0
1633625700000|2021-10-07 16:55:00|443.46|437.46|443.68|437.68|443.9|437.9|443.46|437.46|0
1633626000000|2021-10-07 17:00:00|443.73|437.73|443.37|437.37|444.02|438.02|443.36|437.36|0
1633626300000|2021-10-07 17:05:00|443.38|437.38|443.42|437.42|443.45|437.45|443.02|437.02|0
1633626600000|2021-10-07 17:10:00|443.41|437.41|443.38|437.38|443.54|437.54|443.25|437.25|0
1633626900000|2021-10-07 17:15:00|443.37|437.37|443.3|437.3|443.59|437.59|443.13|437.13|0
1633627200000|2021-10-07 17:20:00|443.31|437.31|443.9|437.9|443.94|437.94|443.31|437.31|0
1633627500000|2021-10-07 17:25:00|443.88|437.88|444.39|438.39|444.6|438.6|443.88|437.88|0
1633627800000|2021-10-07 17:30:00|444.58|438.58|444.49|438.49|445.05|439.05|444.44|438.44|0
1633628100000|2021-10-07 17:35:00|444.48|438.48|445.37|439.37|445.37|439.37|444.47|438.47|0
1633628400000|2021-10-07 17:40:00|445.4|439.4|445.22|439.22|445.41|439.41|445.18|439.18|0
1633628700000|2021-10-07 17:45:00|445.23|439.23|445.35|439.35|445.43|439.43|445.07|439.07|0
1633629000000|2021-10-07 17:50:00|445.36|439.36|444.88|438.88|445.55|439.55|444.88|438.88|0
1633629300000|2021-10-07 17:55:00|444.82|438.82|444.55|438.55|444.94|438.94|444.55|438.55|0
1633629600000|2021-10-07 18:00:00|444.6|438.6|443.85|437.85|444.65|438.65|443.79|437.79|0
1633629900000|2021-10-07 18:05:00|443.83|437.83|443.75|437.75|443.9|437.9|443.66|437.66|0
1633630200000|2021-10-07 18:10:00|443.74|437.74|443.24|437.24|443.74|437.74|443.24|437.24|0
1633630500000|2021-10-07 18:15:00|443.31|437.31|442.9|436.9|443.4|437.4|442.86|436.86|0
1633630800000|2021-10-07 18:20:00|442.89|436.89|442.59|436.59|443.01|437.01|442.43|436.43|0
1633631100000|2021-10-07 18:25:00|442.58|436.58|442.19|436.19|442.58|436.58|442.19|436.19|0
1633631400000|2021-10-07 18:30:00|442.21|436.21|442.22|436.22|442.28|436.28|442.09|436.09|0
1633631700000|2021-10-07 18:35:00|442.2|436.2|441.29|435.29|442.22|436.22|441.13|435.13|0
1633632000000|2021-10-07 18:40:00|441.28|435.28|441.11|435.11|441.31|435.31|440.95|434.95|0
1633632300000|2021-10-07 18:45:00|441.12|435.12|441.18|435.18|441.22|435.22|440.97|434.97|0
1633632600000|2021-10-07 18:50:00|441.17|435.17|440.69|434.69|441.21|435.21|440.64|434.64|0
1633632900000|2021-10-07 18:55:00|440.7|434.7|440.76|434.76|440.77|434.77|440.42|434.42|0
1633633200000|2021-10-07 19:00:00|440.75|434.75|440.54|434.54|440.76|434.76|440.41|434.41|0
1633633500000|2021-10-07 19:05:00|440.64|434.64|440.32|434.32|440.68|434.68|440.32|434.32|0
1633633800000|2021-10-07 19:10:00|440.33|434.33|440.34|434.34|440.39|434.39|440|434|0
1633634100000|2021-10-07 19:15:00|440.35|434.35|440.53|434.53|440.69|434.69|440.25|434.25|0
1633634400000|2021-10-07 19:20:00|440.52|434.52|439.95|433.95|440.53|434.53|439.94|433.94|0
1633634700000|2021-10-07 19:25:00|439.93|433.93|439.75|433.75|440.11|434.11|439.72|433.72|0
1633635000000|2021-10-07 19:30:00|439.73|433.73|439.85|433.85|439.87|433.87|439.59|433.59|0
1633635300000|2021-10-07 19:35:00|439.83|433.83|439.61|433.61|439.86|433.86|439.48|433.48|0
1633635600000|2021-10-07 19:40:00|439.6|433.6|439.43|433.43|439.73|433.73|439.35|433.35|0
1633635900000|2021-10-07 19:45:00|439.41|433.41|439.82|433.82|439.92|433.92|439.35|433.35|0
1633636200000|2021-10-07 19:50:00|439.8|433.8|439.77|433.77|440.15|434.15|439.59|433.59|0
1633636500000|2021-10-07 19:55:00|439.74|433.74|441.57|435.57|441.64|435.64|439.74|433.74|0
1633699800000|2021-10-08 13:30:00|442.73|436.73|442.54|436.54|442.91|436.91|441.83|435.83|0
1633700100000|2021-10-08 13:35:00|442.45|436.45|441.75|435.75|442.68|436.68|440.71|434.71|0
1633700400000|2021-10-08 13:40:00|441.81|435.81|442.33|436.33|442.87|436.87|441.8|435.8|0
1633700700000|2021-10-08 13:45:00|442.32|436.32|440.83|434.83|442.74|436.74|440.78|434.78|0
1633701000000|2021-10-08 13:50:00|440.87|434.87|441.19|435.19|441.19|435.19|440.35|434.35|0
1633701300000|2021-10-08 13:55:00|441.18|435.18|441.91|435.91|442.28|436.28|441.18|435.18|0
1633701600000|2021-10-08 14:00:00|441.92|435.92|443.32|437.32|443.34|437.34|441.58|435.58|0
1633701900000|2021-10-08 14:05:00|443.31|437.31|443.47|437.47|443.66|437.66|442.91|436.91|0
1633702200000|2021-10-08 14:10:00|443.46|437.46|443.6|437.6|443.67|437.67|443.13|437.13|0
1633702500000|2021-10-08 14:15:00|443.59|437.59|443.49|437.49|443.77|437.77|442.92|436.92|0
1633702800000|2021-10-08 14:20:00|443.45|437.45|442.59|436.59|443.53|437.53|442.54|436.54|0
1633703100000|2021-10-08 14:25:00|442.6|436.6|442.55|436.55|442.93|436.93|442.44|436.44|0
1633703400000|2021-10-08 14:30:00|442.56|436.56|442.69|436.69|442.78|436.78|442.51|436.51|0
1633703700000|2021-10-08 14:35:00|442.7|436.7|441.97|435.97|442.7|436.7|441.75|435.75|0
1633704000000|2021-10-08 14:40:00|441.98|435.98|440.31|434.31|442.06|436.06|440.24|434.24|0
1633704300000|2021-10-08 14:45:00|440.3|434.3|440.43|434.43|440.64|434.64|440.1|434.1|0
1633704600000|2021-10-08 14:50:00|440.41|434.41|440.96|434.96|441.44|435.44|440.41|434.41|0
1633704900000|2021-10-08 14:55:00|441|435|439.91|433.91|441.02|435.02|439.91|433.91|0
1633705200000|2021-10-08 15:00:00|439.92|433.92|440.55|434.55|440.56|434.56|439.87|433.87|0
1633705500000|2021-10-08 15:05:00|440.53|434.53|440.21|434.21|440.69|434.69|440.05|434.05|0
1633705800000|2021-10-08 15:10:00|440.19|434.19|440.08|434.08|440.28|434.28|439.95|433.95|0
1633706100000|2021-10-08 15:15:00|440.07|434.07|438.87|432.87|440.11|434.11|438.87|432.87|0
1633706400000|2021-10-08 15:20:00|438.85|432.85|437.5|431.5|438.93|432.93|437.5|431.5|0
1633706700000|2021-10-08 15:25:00|437.51|431.51|437.48|431.48|437.55|431.55|437.2|431.2|0
1633707000000|2021-10-08 15:30:00|437.47|431.47|436.79|430.79|437.53|431.53|436.79|430.79|0
1633707300000|2021-10-08 15:35:00|436.8|430.8|436.69|430.69|436.9|430.9|436.52|430.52|0
1633707600000|2021-10-08 15:40:00|436.67|430.67|436.13|430.13|436.88|430.88|436.13|430.13|0
1633707900000|2021-10-08 15:45:00|436.12|430.12|436.02|430.02|436.34|430.34|436.01|430.01|0
1633708200000|2021-10-08 15:50:00|436.03|430.03|435.27|429.27|436.03|430.03|435.14|429.14|0
1633708500000|2021-10-08 15:55:00|435.25|429.25|434.74|428.74|435.54|429.54|434.74|428.74|0
1633708800000|2021-10-08 16:00:00|434.75|428.75|434.86|428.86|434.89|428.89|434.57|428.57|0
1633709100000|2021-10-08 16:05:00|434.87|428.87|435.19|429.19|435.24|429.24|434.85|428.85|0
1633709400000|2021-10-08 16:10:00|435.2|429.2|434.87|428.87|435.21|429.21|434.86|428.86|0
1633709700000|2021-10-08 16:15:00|434.85|428.85|434.55|428.55|434.99|428.99|434.51|428.51|0
1633710000000|2021-10-08 16:20:00|434.54|428.54|434.32|428.32|434.54|428.54|434.05|428.05|0
1633710300000|2021-10-08 16:25:00|434.31|428.31|433.99|427.99|434.31|428.31|433.93|427.93|0
1633710600000|2021-10-08 16:30:00|433.98|427.98|434.1|428.1|434.14|428.14|433.74|427.74|0
1633710900000|2021-10-08 16:35:00|434.11|428.11|434.75|428.75|434.75|428.75|433.97|427.97|0
1633711200000|2021-10-08 16:40:00|434.71|428.71|435.63|429.63|435.64|429.64|434.66|428.66|0
1633711500000|2021-10-08 16:45:00|435.65|429.65|435.55|429.55|435.77|429.77|435.38|429.38|0
1633711800000|2021-10-08 16:50:00|435.57|429.57|435.42|429.42|435.83|429.83|435.29|429.29|0
1633712100000|2021-10-08 16:55:00|435.43|429.43|435.45|429.45|435.61|429.61|435.27|429.27|0
1633712400000|2021-10-08 17:00:00|435.46|429.46|435.13|429.13|435.46|429.46|435.11|429.11|0
1633712700000|2021-10-08 17:05:00|435.15|429.15|434.97|428.97|435.15|429.15|434.9|428.9|0
1633713000000|2021-10-08 17:10:00|434.94|428.94|435.22|429.22|435.35|429.35|434.91|428.91|0
1633713300000|2021-10-08 17:15:00|435.2|429.2|433.43|427.43|435.2|429.2|433.31|427.31|0
1633713600000|2021-10-08 17:20:00|433.42|427.42|433.58|427.58|433.78|427.78|433.3|427.3|0
1633713900000|2021-10-08 17:25:00|433.59|427.59|433.56|427.56|433.9|427.9|433.46|427.46|0
1633714200000|2021-10-08 17:30:00|433.54|427.54|433.3|427.3|433.56|427.56|433.03|427.03|0
1633714500000|2021-10-08 17:35:00|433.29|427.29|432.71|426.71|433.39|427.39|432.62|426.62|0
1633714800000|2021-10-08 17:40:00|432.62|426.62|432.25|426.25|432.62|426.62|432.22|426.22|0
1633715100000|2021-10-08 17:45:00|432.26|426.26|432.58|426.58|432.64|426.64|432.22|426.22|0
1633715400000|2021-10-08 17:50:00|432.59|426.59|432.61|426.61|432.66|426.66|432.47|426.47|0
1633715700000|2021-10-08 17:55:00|432.63|426.63|433.61|427.61|433.68|427.68|432.59|426.59|0
1633716000000|2021-10-08 18:00:00|433.6|427.6|433.57|427.57|433.71|427.71|433.45|427.45|0
1633716300000|2021-10-08 18:05:00|433.59|427.59|433.83|427.83|433.85|427.85|433.57|427.57|0
1633716600000|2021-10-08 18:10:00|433.87|427.87|434.07|428.07|434.16|428.16|433.86|427.86|0
1633716900000|2021-10-08 18:15:00|434.08|428.08|433.69|427.69|434.08|428.08|433.69|427.69|0
1633717200000|2021-10-08 18:20:00|433.71|427.71|433.9|427.9|433.91|427.91|433.71|427.71|0
1633717500000|2021-10-08 18:25:00|433.87|427.87|433.78|427.78|434.11|428.11|433.78|427.78|0
1633717800000|2021-10-08 18:30:00|433.79|427.79|433.94|427.94|434.06|428.06|433.76|427.76|0
1633718100000|2021-10-08 18:35:00|433.92|427.92|433.42|427.42|433.92|427.92|433.1|427.1|0
1633718400000|2021-10-08 18:40:00|433.43|427.43|433.28|427.28|433.45|427.45|433.18|427.18|0
1633718700000|2021-10-08 18:45:00|433.29|427.29|433.57|427.57|433.57|427.57|433.23|427.23|0
1633719000000|2021-10-08 18:50:00|433.56|427.56|433.19|427.19|433.57|427.57|433.19|427.19|0
1633719300000|2021-10-08 18:55:00|433.18|427.18|433.15|427.15|433.28|427.28|433.05|427.05|0
1633719600000|2021-10-08 19:00:00|433.12|427.12|432.81|426.81|433.22|427.22|432.74|426.74|0
1633719900000|2021-10-08 19:05:00|432.83|426.83|432.61|426.61|432.83|426.83|432.51|426.51|0
1633720200000|2021-10-08 19:10:00|432.6|426.6|432.84|426.84|433.16|427.16|432.6|426.6|0
1633720500000|2021-10-08 19:15:00|432.87|426.87|432.46|426.46|432.87|426.87|432.29|426.29|0
1633720800000|2021-10-08 19:20:00|432.45|426.45|432.58|426.58|432.77|426.77|432.45|426.45|0
1633721100000|2021-10-08 19:25:00|432.57|426.57|432.46|426.46|432.74|426.74|432.28|426.28|0
1633721400000|2021-10-08 19:30:00|432.45|426.45|432.65|426.65|432.71|426.71|432.15|426.15|0
1633721700000|2021-10-08 19:35:00|432.66|426.66|431.49|425.49|432.69|426.69|431.42|425.42|0
1633722000000|2021-10-08 19:40:00|431.46|425.46|431.36|425.36|431.58|425.58|431.29|425.29|0
1633722300000|2021-10-08 19:45:00|431.34|425.34|431.61|425.61|431.81|425.81|431.22|425.22|0
1633722600000|2021-10-08 19:50:00|431.64|425.64|432.24|426.24|432.35|426.35|431.59|425.59|0
1633722900000|2021-10-08 19:55:00|432.23|426.23|433.22|427.22|433.52|427.52|431.79|425.79|0
1634045400000|2021-10-12 13:30:00|429.99|423.99|429.86|423.86|430.08|424.08|429.79|423.79|0
1634045700000|2021-10-12 13:35:00|429.82|423.82|431.61|425.61|431.97|425.97|429.52|423.52|0
1634046000000|2021-10-12 13:40:00|431.81|425.81|432.15|426.15|433.74|427.74|431.81|425.81|0
1634046300000|2021-10-12 13:45:00|432.12|426.12|432.04|426.04|432.17|426.17|431.01|425.01|0
1634046600000|2021-10-12 13:50:00|432.02|426.02|432.39|426.39|433.4|427.4|431.61|425.61|0
1634046900000|2021-10-12 13:55:00|432.37|426.37|431.65|425.65|432.67|426.67|431.65|425.65|0
1634047200000|2021-10-12 14:00:00|431.63|425.63|431.95|425.95|432.62|426.62|431.63|425.63|0
1634047500000|2021-10-12 14:05:00|431.92|425.92|430.09|424.09|431.92|425.92|430.09|424.09|0
1634047800000|2021-10-12 14:10:00|430.08|424.08|430.13|424.13|430.21|424.21|429.84|423.84|0
1634048100000|2021-10-12 14:15:00|430.09|424.09|428.63|422.63|430.51|424.51|428.32|422.32|0
1634048400000|2021-10-12 14:20:00|428.61|422.61|428.1|422.1|428.63|422.63|428.06|422.06|0
1634048700000|2021-10-12 14:25:00|428.09|422.09|428.66|422.66|428.74|422.74|427.89|421.89|0
1634049000000|2021-10-12 14:30:00|428.63|422.63|428.52|422.52|428.72|422.72|428.41|422.41|0
1634049300000|2021-10-12 14:35:00|428.53|422.53|428.88|422.88|428.99|422.99|428.5|422.5|0
1634049600000|2021-10-12 14:40:00|428.91|422.91|428.91|422.91|429.27|423.27|428.75|422.75|0
1634049900000|2021-10-12 14:45:00|428.88|422.88|430.48|424.48|430.56|424.56|428.82|422.82|0
1634050200000|2021-10-12 14:50:00|430.34|424.34|429.94|423.94|430.54|424.54|429.87|423.87|0
1634050500000|2021-10-12 14:55:00|429.96|423.96|429.05|423.05|430|424|429.05|423.05|0
1634050800000|2021-10-12 15:00:00|429.06|423.06|429.41|423.41|429.77|423.77|429.06|423.06|0
1634051100000|2021-10-12 15:05:00|429.42|423.42|429.67|423.67|429.68|423.68|429.18|423.18|0
1634051400000|2021-10-12 15:10:00|429.68|423.68|429.25|423.25|429.76|423.76|429.21|423.21|0
1634051700000|2021-10-12 15:15:00|429.26|423.26|429.28|423.28|429.3|423.3|428.91|422.91|0
1634052000000|2021-10-12 15:20:00|429.29|423.29|429.42|423.42|429.85|423.85|429.25|423.25|0
1634052300000|2021-10-12 15:25:00|429.41|423.41|428.7|422.7|429.42|423.42|428.49|422.49|0
1634052600000|2021-10-12 15:30:00|428.69|422.69|428.44|422.44|428.79|422.79|428.35|422.35|0
1634052900000|2021-10-12 15:35:00|428.45|422.45|428.77|422.77|428.79|422.79|428.3|422.3|0
1634053200000|2021-10-12 15:40:00|428.72|422.72|428.73|422.73|428.84|422.84|428.52|422.52|0
1634053500000|2021-10-12 15:45:00|428.72|422.72|428.93|422.93|429.07|423.07|428.69|422.69|0
1634053800000|2021-10-12 15:50:00|428.94|422.94|428.82|422.82|429.12|423.12|428.82|422.82|0
1634054100000|2021-10-12 15:55:00|428.7|422.7|428.1|422.1|428.9|422.9|428.1|422.1|0
1634054400000|2021-10-12 16:00:00|428.15|422.15|428.15|422.15|428.25|422.25|428.02|422.02|0
1634054700000|2021-10-12 16:05:00|428.2|422.2|427.97|421.97|428.22|422.22|427.9|421.9|0
1634055000000|2021-10-12 16:10:00|427.88|421.88|427.67|421.67|428.04|422.04|427.67|421.67|0
1634055300000|2021-10-12 16:15:00|427.68|421.68|427.55|421.55|427.72|421.72|427.41|421.41|0
1634055600000|2021-10-12 16:20:00|427.5|421.5|427.4|421.4|427.72|421.72|427.39|421.39|0
1634055900000|2021-10-12 16:25:00|427.37|421.37|427.31|421.31|427.69|421.69|427.29|421.29|0
1634056200000|2021-10-12 16:30:00|427.32|421.32|427.08|421.08|427.78|421.78|427.08|421.08|0
1634056500000|2021-10-12 16:35:00|426.94|420.94|426.61|420.61|426.94|420.94|426.51|420.51|0
1634056800000|2021-10-12 16:40:00|426.62|420.62|426.93|420.93|427.03|421.03|426.58|420.58|0
1634057100000|2021-10-12 16:45:00|426.91|420.91|426.65|420.65|426.91|420.91|426.57|420.57|0
1634057400000|2021-10-12 16:50:00|426.64|420.64|426.01|420.01|426.64|420.64|426.01|420.01|0
1634057700000|2021-10-12 16:55:00|426.04|420.04|425.98|419.98|426.06|420.06|425.89|419.89|0
1634058000000|2021-10-12 17:00:00|425.87|419.87|425.64|419.64|425.87|419.87|425.56|419.56|0
1634058300000|2021-10-12 17:05:00|425.65|419.65|425.21|419.21|425.65|419.65|425.18|419.18|0
1634058600000|2021-10-12 17:10:00|425.22|419.22|425.69|419.69|425.7|419.7|425.08|419.08|0
1634058900000|2021-10-12 17:15:00|425.68|419.68|425.66|419.66|425.83|419.83|425.44|419.44|0
1634059200000|2021-10-12 17:20:00|425.79|419.79|424.82|418.82|425.95|419.95|424.81|418.81|0
1634059500000|2021-10-12 17:25:00|424.81|418.81|424.89|418.89|424.94|418.94|424.37|418.37|0
1634059800000|2021-10-12 17:30:00|424.91|418.91|425.1|419.1|425.13|419.13|424.87|418.87|0
1634060100000|2021-10-12 17:35:00|425.09|419.09|425.1|419.1|425.11|419.11|424.86|418.86|0
1634060400000|2021-10-12 17:40:00|425.09|419.09|426.03|420.03|426.03|420.03|425.09|419.09|0
1634060700000|2021-10-12 17:45:00|426.01|420.01|425.31|419.31|426.01|420.01|425.31|419.31|0
1634061000000|2021-10-12 17:50:00|425.32|419.32|424.7|418.7|425.46|419.46|424.7|418.7|0
1634061300000|2021-10-12 17:55:00|424.68|418.68|424.67|418.67|424.73|418.73|424.52|418.52|0
1634061600000|2021-10-12 18:00:00|424.65|418.65|424.83|418.83|424.83|418.83|424.57|418.57|0
1634061900000|2021-10-12 18:05:00|424.82|418.82|424.89|418.89|425.01|419.01|424.79|418.79|0
1634062200000|2021-10-12 18:10:00|424.98|418.98|425.29|419.29|425.32|419.32|424.97|418.97|0
1634062500000|2021-10-12 18:15:00|425.3|419.3|426.29|420.29|426.41|420.41|425.3|419.3|0
1634062800000|2021-10-12 18:20:00|426.28|420.28|426.94|420.94|426.95|420.95|426.21|420.21|0
1634063100000|2021-10-12 18:25:00|426.9|420.9|427.43|421.43|427.54|421.54|426.82|420.82|0
1634063400000|2021-10-12 18:30:00|427.44|421.44|427.22|421.22|427.5|421.5|427.16|421.16|0
1634063700000|2021-10-12 18:35:00|427.23|421.23|426.72|420.72|427.26|421.26|426.67|420.67|0
1634064000000|2021-10-12 18:40:00|426.71|420.71|427.03|421.03|427.12|421.12|426.7|420.7|0
1634064300000|2021-10-12 18:45:00|427.06|421.06|427.67|421.67|427.71|421.71|426.83|420.83|0
1634064600000|2021-10-12 18:50:00|427.68|421.68|427.82|421.82|427.96|421.96|427.68|421.68|0
1634064900000|2021-10-12 18:55:00|427.83|421.83|427.39|421.39|427.83|421.83|427.3|421.3|0
1634065200000|2021-10-12 19:00:00|427.38|421.38|426.62|420.62|427.39|421.39|426.62|420.62|0
1634065500000|2021-10-12 19:05:00|426.6|420.6|426.22|420.22|426.72|420.72|426.09|420.09|0
1634065800000|2021-10-12 19:10:00|426.21|420.21|426.42|420.42|426.67|420.67|426.2|420.2|0
1634066100000|2021-10-12 19:15:00|426.41|420.41|426.17|420.17|426.44|420.44|425.95|419.95|0
1634066400000|2021-10-12 19:20:00|426.16|420.16|426.49|420.49|426.5|420.5|426.09|420.09|0
1634066700000|2021-10-12 19:25:00|426.47|420.47|426.43|420.43|426.55|420.55|426.17|420.17|0
1634067000000|2021-10-12 19:30:00|426.42|420.42|426.16|420.16|426.42|420.42|425.7|419.7|0
1634067300000|2021-10-12 19:35:00|426.17|420.17|426.4|420.4|426.87|420.87|426|420|0
1634067600000|2021-10-12 19:40:00|426.38|420.38|426.33|420.33|426.72|420.72|426.33|420.33|0
1634067900000|2021-10-12 19:45:00|426.34|420.34|426.2|420.2|426.45|420.45|425.83|419.83|0
1634068200000|2021-10-12 19:50:00|426.07|420.07|426.58|420.58|426.94|420.94|425.75|419.75|0
1634068500000|2021-10-12 19:55:00|426.56|420.56|428.3|422.3|428.38|422.38|426.54|420.54|0
1634131800000|2021-10-13 13:30:00|429.83|423.83|429.7|423.7|430.47|424.47|429.7|423.7|0
1634132100000|2021-10-13 13:35:00|429.67|423.67|429.94|423.94|430.33|424.33|429.07|423.07|0
1634132400000|2021-10-13 13:40:00|429.98|423.98|430.03|424.03|430.9|424.9|429.94|423.94|0
1634132700000|2021-10-13 13:45:00|430.02|424.02|429.45|423.45|430.74|424.74|429.41|423.41|0
1634133000000|2021-10-13 13:50:00|429.41|423.41|429.53|423.53|430.05|424.05|429.33|423.33|0
1634133300000|2021-10-13 13:55:00|429.51|423.51|429.14|423.14|429.51|423.51|428.86|422.86|0
1634133600000|2021-10-13 14:00:00|429.08|423.08|428.15|422.15|429.2|423.2|428.05|422.05|0
1634133900000|2021-10-13 14:05:00|428.14|422.14|427.57|421.57|428.14|422.14|427.5|421.5|0
1634134200000|2021-10-13 14:10:00|427.58|421.58|426.15|420.15|427.62|421.62|426.03|420.03|0
1634134500000|2021-10-13 14:15:00|426.14|420.14|426.62|420.62|426.68|420.68|425.82|419.82|0
1634134800000|2021-10-13 14:20:00|426.64|420.64|426.65|420.65|427.13|421.13|426.63|420.63|0
1634135100000|2021-10-13 14:25:00|426.63|420.63|427.1|421.1|427.66|421.66|426.63|420.63|0
1634135400000|2021-10-13 14:30:00|426.99|420.99|427.69|421.69|427.77|421.77|426.87|420.87|0
1634135700000|2021-10-13 14:35:00|427.68|421.68|427.47|421.47|427.85|421.85|427.47|421.47|0
1634136000000|2021-10-13 14:40:00|427.46|421.46|427.44|421.44|427.49|421.49|427.15|421.15|0
1634136300000|2021-10-13 14:45:00|427.41|421.41|427.03|421.03|427.46|421.46|426.99|420.99|0
1634136600000|2021-10-13 14:50:00|426.99|420.99|426.79|420.79|427.14|421.14|426.63|420.63|0
1634136900000|2021-10-13 14:55:00|426.8|420.8|427.15|421.15|427.22|421.22|426.79|420.79|0
1634137200000|2021-10-13 15:00:00|427.16|421.16|428.64|422.64|428.65|422.65|427.16|421.16|0
1634137500000|2021-10-13 15:05:00|428.62|422.62|428.32|422.32|428.74|422.74|428.27|422.27|0
1634137800000|2021-10-13 15:10:00|428.31|422.31|428.45|422.45|428.45|422.45|427.9|421.9|0
1634138100000|2021-10-13 15:15:00|428.46|422.46|427.73|421.73|428.53|422.53|427.57|421.57|0
1634138400000|2021-10-13 15:20:00|427.72|421.72|427.26|421.26|427.91|421.91|427.23|421.23|0
1634138700000|2021-10-13 15:25:00|427.34|421.34|427.05|421.05|427.44|421.44|427.01|421.01|0
1634139000000|2021-10-13 15:30:00|427.06|421.06|426.42|420.42|427.08|421.08|426.42|420.42|0
1634139300000|2021-10-13 15:35:00|426.43|420.43|426.12|420.12|426.5|420.5|425.94|419.94|0
1634139600000|2021-10-13 15:40:00|426.16|420.16|426.34|420.34|426.55|420.55|426.16|420.16|0
1634139900000|2021-10-13 15:45:00|426.33|420.33|427.4|421.4|427.44|421.44|426.27|420.27|0
1634140200000|2021-10-13 15:50:00|427.41|421.41|427.1|421.1|427.46|421.46|427.02|421.02|0
1634140500000|2021-10-13 15:55:00|427.13|421.13|426.58|420.58|427.16|421.16|426.57|420.57|0
1634140800000|2021-10-13 16:00:00|426.61|420.61|426.54|420.54|426.75|420.75|426.54|420.54|0
1634141100000|2021-10-13 16:05:00|426.53|420.53|427.02|421.02|427.02|421.02|426.51|420.51|0
1634141400000|2021-10-13 16:10:00|426.98|420.98|426.79|420.79|427.39|421.39|426.78|420.78|0
1634141700000|2021-10-13 16:15:00|426.78|420.78|426.74|420.74|426.85|420.85|426.59|420.59|0
1634142000000|2021-10-13 16:20:00|426.8|420.8|426.59|420.59|426.88|420.88|426.59|420.59|0
1634142300000|2021-10-13 16:25:00|426.62|420.62|426.74|420.74|426.75|420.75|426.51|420.51|0
1634142600000|2021-10-13 16:30:00|426.73|420.73|426.35|420.35|426.73|420.73|426.25|420.25|0
1634142900000|2021-10-13 16:35:00|426.4|420.4|426.16|420.16|426.49|420.49|426.16|420.16|0
1634143200000|2021-10-13 16:40:00|426.15|420.15|426.37|420.37|426.46|420.46|426.15|420.15|0
1634143500000|2021-10-13 16:45:00|426.36|420.36|425.98|419.98|426.4|420.4|425.7|419.7|0
1634143800000|2021-10-13 16:50:00|426|420|425.97|419.97|426.1|420.1|425.87|419.87|0
1634144100000|2021-10-13 16:55:00|425.98|419.98|426.03|420.03|426.14|420.14|425.92|419.92|0
1634144400000|2021-10-13 17:00:00|426.04|420.04|426.17|420.17|426.21|420.21|426.02|420.02|0
1634144700000|2021-10-13 17:05:00|426.25|420.25|426.94|420.94|426.95|420.95|426.25|420.25|0
1634145000000|2021-10-13 17:10:00|426.95|420.95|426.95|420.95|427|421|426.77|420.77|0
1634145300000|2021-10-13 17:15:00|426.94|420.94|427.52|421.52|427.59|421.59|426.87|420.87|0
1634145600000|2021-10-13 17:20:00|427.53|421.53|427.52|421.52|427.67|421.67|427.47|421.47|0
1634145900000|2021-10-13 17:25:00|427.51|421.51|427.76|421.76|427.87|421.87|427.38|421.38|0
1634146200000|2021-10-13 17:30:00|427.75|421.75|427.68|421.68|427.82|421.82|427.62|421.62|0
1634146500000|2021-10-13 17:35:00|427.67|421.67|428.08|422.08|428.09|422.09|427.67|421.67|0
1634146800000|2021-10-13 17:40:00|428.09|422.09|427.98|421.98|428.1|422.1|427.89|421.89|0
1634147100000|2021-10-13 17:45:00|427.99|421.99|427.83|421.83|428.01|422.01|427.77|421.77|0
1634147400000|2021-10-13 17:50:00|427.84|421.84|428.15|422.15|428.22|422.22|427.78|421.78|0
1634147700000|2021-10-13 17:55:00|428.17|422.17|428.04|422.04|428.42|422.42|428.04|422.04|0
1634148000000|2021-10-13 18:00:00|428.05|422.05|428.36|422.36|429.04|423.04|427.97|421.97|0
1634148300000|2021-10-13 18:05:00|428.35|422.35|428.02|422.02|428.49|422.49|427.66|421.66|0
1634148600000|2021-10-13 18:10:00|428.01|422.01|428.16|422.16|428.16|422.16|427.77|421.77|0
1634148900000|2021-10-13 18:15:00|428.18|422.18|427.68|421.68|428.18|422.18|427.55|421.55|0
1634149200000|2021-10-13 18:20:00|427.67|421.67|428.04|422.04|428.08|422.08|427.67|421.67|0
1634149500000|2021-10-13 18:25:00|428.07|422.07|427.92|421.92|428.15|422.15|427.83|421.83|0
1634149800000|2021-10-13 18:30:00|427.91|421.91|427.81|421.81|428.06|422.06|427.7|421.7|0
1634150100000|2021-10-13 18:35:00|427.8|421.8|427.8|421.8|427.88|421.88|427.71|421.71|0
1634150400000|2021-10-13 18:40:00|427.81|421.81|427.5|421.5|427.82|421.82|427.4|421.4|0
1634150700000|2021-10-13 18:45:00|427.52|421.52|427.76|421.76|427.76|421.76|427.52|421.52|0
1634151000000|2021-10-13 18:50:00|427.73|421.73|427.7|421.7|427.75|421.75|427.59|421.59|0
1634151300000|2021-10-13 18:55:00|427.71|421.71|427.94|421.94|427.99|421.99|427.7|421.7|0
1634151600000|2021-10-13 19:00:00|427.89|421.89|427.09|421.09|427.89|421.89|427.09|421.09|0
1634151900000|2021-10-13 19:05:00|427.11|421.11|427.05|421.05|427.29|421.29|426.93|420.93|0
1634152200000|2021-10-13 19:10:00|427.06|421.06|427.28|421.28|427.5|421.5|427.06|421.06|0
1634152500000|2021-10-13 19:15:00|427.2|421.2|426.95|420.95|427.2|421.2|426.95|420.95|0
1634152800000|2021-10-13 19:20:00|426.97|420.97|426.88|420.88|427.07|421.07|426.85|420.85|0
1634153100000|2021-10-13 19:25:00|426.76|420.76|426.52|420.52|427.12|421.12|426.48|420.48|0
1634153400000|2021-10-13 19:30:00|426.5|420.5|426.36|420.36|426.65|420.65|426.31|420.31|0
1634153700000|2021-10-13 19:35:00|426.37|420.37|426.34|420.34|426.45|420.45|426.19|420.19|0
1634154000000|2021-10-13 19:40:00|426.35|420.35|426.55|420.55|426.86|420.86|426.34|420.34|0
1634154300000|2021-10-13 19:45:00|426.54|420.54|426.72|420.72|426.86|420.86|426.46|420.46|0
1634154600000|2021-10-13 19:50:00|426.7|420.7|426.34|420.34|427.11|421.11|426.33|420.33|0
1634154900000|2021-10-13 19:55:00|426.32|420.32|426.95|420.95|428.43|422.43|426.2|420.2|0
1634218200000|2021-10-14 13:30:00|429.89|423.89|430.58|424.58|431.02|425.02|429.69|423.69|0
1634218500000|2021-10-14 13:35:00|430.56|424.56|431.53|425.53|431.95|425.95|430.29|424.29|0
1634218800000|2021-10-14 13:40:00|431.54|425.54|431.95|425.95|432.58|426.58|431.15|425.15|0
1634219100000|2021-10-14 13:45:00|431.93|425.93|432.93|426.93|433.25|427.25|431.92|425.92|0
1634219400000|2021-10-14 13:50:00|432.87|426.87|434.23|428.23|434.28|428.28|432.6|426.6|0
1634219700000|2021-10-14 13:55:00|434.25|428.25|434.72|428.72|435.02|429.02|434.1|428.1|0
1634220000000|2021-10-14 14:00:00|434.73|428.73|435.62|429.62|435.83|429.83|433.75|427.75|0
1634220300000|2021-10-14 14:05:00|435.69|429.69|437.06|431.06|437.22|431.22|435.67|429.67|0
1634220600000|2021-10-14 14:10:00|437.07|431.07|436.44|430.44|437.63|431.63|436.44|430.44|0
1634220900000|2021-10-14 14:15:00|436.41|430.41|435.42|429.42|436.41|430.41|435.26|429.26|0
1634221200000|2021-10-14 14:20:00|435.43|429.43|435.95|429.95|435.98|429.98|435.05|429.05|0
1634221500000|2021-10-14 14:25:00|435.92|429.92|435.39|429.39|436.14|430.14|435.35|429.35|0
1634221800000|2021-10-14 14:30:00|435.37|429.37|436.08|430.08|436.2|430.2|435.26|429.26|0
1634222100000|2021-10-14 14:35:00|436.1|430.1|436.75|430.75|436.77|430.77|435.88|429.88|0
1634222400000|2021-10-14 14:40:00|436.76|430.76|436.22|430.22|436.88|430.88|436.18|430.18|0
1634222700000|2021-10-14 14:45:00|436.21|430.21|436.39|430.39|436.39|430.39|435.85|429.85|0
1634223000000|2021-10-14 14:50:00|436.38|430.38|437.09|431.09|437.09|431.09|436.13|430.13|0
1634223300000|2021-10-14 14:55:00|437.12|431.12|436.85|430.85|437.26|431.26|436.59|430.59|0
1634223600000|2021-10-14 15:00:00|436.77|430.77|435.77|429.77|436.77|430.77|435.77|429.77|0
1634223900000|2021-10-14 15:05:00|435.76|429.76|435.2|429.2|435.79|429.79|435.14|429.14|0
1634224200000|2021-10-14 15:10:00|435.19|429.19|435.77|429.77|435.95|429.95|435.13|429.13|0
1634224500000|2021-10-14 15:15:00|435.78|429.78|435.4|429.4|435.84|429.84|435.28|429.28|0
1634224800000|2021-10-14 15:20:00|435.42|429.42|434.86|428.86|435.42|429.42|434.54|428.54|0
1634225100000|2021-10-14 15:25:00|434.85|428.85|435.78|429.78|435.78|429.78|434.77|428.77|0
1634225400000|2021-10-14 15:30:00|435.77|429.77|435.48|429.48|435.84|429.84|435.48|429.48|0
1634225700000|2021-10-14 15:35:00|435.49|429.49|434.7|428.7|435.49|429.49|434.6|428.6|0
1634226000000|2021-10-14 15:40:00|434.69|428.69|435.12|429.12|435.3|429.3|434.64|428.64|0
1634226300000|2021-10-14 15:45:00|435.14|429.14|435.28|429.28|435.62|429.62|435.14|429.14|0
1634226600000|2021-10-14 15:50:00|435.29|429.29|435.69|429.69|435.7|429.7|435.29|429.29|0
1634226900000|2021-10-14 15:55:00|435.71|429.71|435.47|429.47|435.74|429.74|435.43|429.43|0
1634227200000|2021-10-14 16:00:00|435.46|429.46|435.46|429.46|435.74|429.74|435.45|429.45|0
1634227500000|2021-10-14 16:05:00|435.47|429.47|435.4|429.4|435.47|429.47|434.93|428.93|0
1634227800000|2021-10-14 16:10:00|435.39|429.39|435.79|429.79|435.83|429.83|435.37|429.37|0
1634228100000|2021-10-14 16:15:00|435.81|429.81|436.07|430.07|436.23|430.23|435.79|429.79|0
1634228400000|2021-10-14 16:20:00|436.08|430.08|435.48|429.48|436.14|430.14|435.41|429.41|0
1634228700000|2021-10-14 16:25:00|435.39|429.39|434.05|428.05|435.42|429.42|434.03|428.03|0
1634229000000|2021-10-14 16:30:00|434.02|428.02|434.14|428.14|434.26|428.26|433.97|427.97|0
1634229300000|2021-10-14 16:35:00|433.97|427.97|433.38|427.38|433.99|427.99|433.29|427.29|0
1634229600000|2021-10-14 16:40:00|433.39|427.39|433.8|427.8|433.85|427.85|433.14|427.14|0
1634229900000|2021-10-14 16:45:00|433.81|427.81|433.91|427.91|433.93|427.93|433.66|427.66|0
1634230200000|2021-10-14 16:50:00|433.93|427.93|434.23|428.23|434.29|428.29|433.76|427.76|0
1634230500000|2021-10-14 16:55:00|434.19|428.19|434.03|428.03|434.27|428.27|433.94|427.94|0
1634230800000|2021-10-14 17:00:00|433.99|427.99|433.24|427.24|434.01|428.01|433.2|427.2|0
1634231100000|2021-10-14 17:05:00|433.21|427.21|432.8|426.8|433.23|427.23|432.8|426.8|0
1634231400000|2021-10-14 17:10:00|432.82|426.82|432.76|426.76|432.82|426.82|432.61|426.61|0
1634231700000|2021-10-14 17:15:00|432.77|426.77|432.16|426.16|432.78|426.78|432.05|426.05|0
1634232000000|2021-10-14 17:20:00|432.14|426.14|432.16|426.16|432.35|426.35|432.12|426.12|0
1634232300000|2021-10-14 17:25:00|432.15|426.15|432.59|426.59|432.59|426.59|432.14|426.14|0
1634232600000|2021-10-14 17:30:00|432.61|426.61|432.49|426.49|432.69|426.69|432.4|426.4|0
1634232900000|2021-10-14 17:35:00|432.5|426.5|432.44|426.44|432.6|426.6|432.44|426.44|0
1634233200000|2021-10-14 17:40:00|432.45|426.45|432.18|426.18|432.55|426.55|431.49|425.49|0
1634233500000|2021-10-14 17:45:00|432.19|426.19|432.53|426.53|432.64|426.64|432.09|426.09|0
1634233800000|2021-10-14 17:50:00|432.54|426.54|432.2|426.2|432.54|426.54|431.9|425.9|0
1634234100000|2021-10-14 17:55:00|432.16|426.16|431.87|425.87|432.23|426.23|431.83|425.83|0
1634234400000|2021-10-14 18:00:00|431.81|425.81|431.74|425.74|432.11|426.11|431.54|425.54|0
1634234700000|2021-10-14 18:05:00|431.73|425.73|431.57|425.57|431.73|425.73|431.43|425.43|0
1634235000000|2021-10-14 18:10:00|431.58|425.58|432.25|426.25|432.42|426.42|431.55|425.55|0
1634235300000|2021-10-14 18:15:00|432.24|426.24|432.2|426.2|432.41|426.41|432.18|426.18|0
1634235600000|2021-10-14 18:20:00|432.17|426.17|431.26|425.26|432.17|426.17|431.01|425.01|0
1634235900000|2021-10-14 18:25:00|431.25|425.25|430.92|424.92|431.35|425.35|430.89|424.89|0
1634236200000|2021-10-14 18:30:00|430.95|424.95|431.18|425.18|431.26|425.26|430.83|424.83|0
1634236500000|2021-10-14 18:35:00|431.19|425.19|430.86|424.86|431.25|425.25|430.86|424.86|0
1634236800000|2021-10-14 18:40:00|430.87|424.87|429.67|423.67|430.87|424.87|429.67|423.67|0
1634237100000|2021-10-14 18:45:00|429.66|423.66|429.87|423.87|429.9|423.9|429.66|423.66|0
1634237400000|2021-10-14 18:50:00|429.85|423.85|430.09|424.09|430.16|424.16|429.78|423.78|0
1634237700000|2021-10-14 18:55:00|430.08|424.08|430.03|424.03|430.1|424.1|429.84|423.84|0
1634238000000|2021-10-14 19:00:00|430.02|424.02|429.67|423.67|430.02|424.02|429.67|423.67|0
1634238300000|2021-10-14 19:05:00|429.66|423.66|428.97|422.97|429.76|423.76|428.97|422.97|0
1634238600000|2021-10-14 19:10:00|428.77|422.77|428.4|422.4|428.77|422.77|428.34|422.34|0
1634238900000|2021-10-14 19:15:00|428.37|422.37|428.33|422.33|428.57|422.57|428.14|422.14|0
1634239200000|2021-10-14 19:20:00|428.32|422.32|427.8|421.8|428.35|422.35|427.8|421.8|0
1634239500000|2021-10-14 19:25:00|427.81|421.81|427.2|421.2|427.82|421.82|426.82|420.82|0
1634239800000|2021-10-14 19:30:00|427.21|421.21|426.63|420.63|427.51|421.51|426.62|420.62|0
1634240100000|2021-10-14 19:35:00|426.64|420.64|426.38|420.38|426.71|420.71|425.84|419.84|0
1634240400000|2021-10-14 19:40:00|426.25|420.25|426.04|420.04|426.31|420.31|425.78|419.78|0
1634240700000|2021-10-14 19:45:00|426.03|420.03|426.65|420.65|426.84|420.84|426.03|420.03|0
1634241000000|2021-10-14 19:50:00|426.68|420.68|427.34|421.34|427.52|421.52|426.6|420.6|0
1634241300000|2021-10-14 19:55:00|427.4|421.4|425.89|419.89|427.53|421.53|425.79|419.79|0
1634304600000|2021-10-15 13:30:00|424.94|418.94|425.37|419.37|425.37|419.37|424.82|418.82|0
1634304900000|2021-10-15 13:35:00|425.59|419.59|424.53|418.53|425.59|419.59|424.53|418.53|0
1634305200000|2021-10-15 13:40:00|424.54|418.54|423.48|417.48|424.55|418.55|423.21|417.21|0
1634305500000|2021-10-15 13:45:00|423.5|417.5|423.43|417.43|423.88|417.88|423.18|417.18|0
1634305800000|2021-10-15 13:50:00|423.42|417.42|423.47|417.47|423.52|417.52|422.66|416.66|0
1634306100000|2021-10-15 13:55:00|423.44|417.44|425.22|419.22|425.48|419.48|423.43|417.43|0
1634306400000|2021-10-15 14:00:00|425.25|419.25|425.55|419.55|425.77|419.77|425.25|419.25|0
1634306700000|2021-10-15 14:05:00|425.56|419.56|425.5|419.5|426|420|425.42|419.42|0
1634307000000|2021-10-15 14:10:00|425.54|419.54|424.09|418.09|425.92|419.92|424.09|418.09|0
1634307300000|2021-10-15 14:15:00|424.07|418.07|423.87|417.87|424.27|418.27|423.76|417.76|0
1634307600000|2021-10-15 14:20:00|423.86|417.86|423.01|417.01|423.92|417.92|422.77|416.77|0
1634307900000|2021-10-15 14:25:00|423.02|417.02|422.65|416.65|423.07|417.07|422.44|416.44|0
1634308200000|2021-10-15 14:30:00|422.66|416.66|422.91|416.91|423.18|417.18|422.65|416.65|0
1634308500000|2021-10-15 14:35:00|422.92|416.92|422.78|416.78|423.15|417.15|422.75|416.75|0
1634308800000|2021-10-15 14:40:00|422.79|416.79|423.02|417.02|423.04|417.04|422.62|416.62|0
1634309100000|2021-10-15 14:45:00|423.04|417.04|422.6|416.6|423.06|417.06|422.4|416.4|0
1634309400000|2021-10-15 14:50:00|422.59|416.59|422.41|416.41|423.02|417.02|422.09|416.09|0
1634309700000|2021-10-15 14:55:00|422.35|416.35|422.76|416.76|422.81|416.81|422.28|416.28|0
1634310000000|2021-10-15 15:00:00|422.72|416.72|422.31|416.31|422.76|416.76|422.24|416.24|0
1634310300000|2021-10-15 15:05:00|422.32|416.32|422.16|416.16|422.35|416.35|421.92|415.92|0
1634310600000|2021-10-15 15:10:00|422.19|416.19|421.42|415.42|422.32|416.32|421.36|415.36|0
1634310900000|2021-10-15 15:15:00|421.43|415.43|421.58|415.58|421.7|415.7|421.25|415.25|0
1634311200000|2021-10-15 15:20:00|421.55|415.55|421.92|415.92|422.78|416.78|421.55|415.55|0
1634311500000|2021-10-15 15:25:00|422.16|416.16|421.61|415.61|422.27|416.27|421.37|415.37|0
1634311800000|2021-10-15 15:30:00|421.58|415.58|421.51|415.51|421.96|415.96|421.51|415.51|0
1634312100000|2021-10-15 15:35:00|421.52|415.52|421.74|415.74|421.92|415.92|421.45|415.45|0
1634312400000|2021-10-15 15:40:00|421.73|415.73|421.1|415.1|421.75|415.75|421.09|415.09|0
1634312700000|2021-10-15 15:45:00|421.04|415.04|421.07|415.07|421.36|415.36|420.94|414.94|0
1634313000000|2021-10-15 15:50:00|421.09|415.09|420.85|414.85|421.1|415.1|420.8|414.8|0
1634313300000|2021-10-15 15:55:00|420.88|414.88|420.55|414.55|420.88|414.88|420.27|414.27|0
1634313600000|2021-10-15 16:00:00|420.56|414.56|420.24|414.24|420.6|414.6|419.96|413.96|0
1634313900000|2021-10-15 16:05:00|420.22|414.22|419.8|413.8|420.32|414.32|419.8|413.8|0
1634314200000|2021-10-15 16:10:00|419.69|413.69|419.84|413.84|419.86|413.86|419.6|413.6|0
1634314500000|2021-10-15 16:15:00|419.9|413.9|420.05|414.05|420.17|414.17|419.81|413.81|0
1634314800000|2021-10-15 16:20:00|420.04|414.04|419.52|413.52|420.09|414.09|419.48|413.48|0
1634315100000|2021-10-15 16:25:00|419.65|413.65|419.73|413.73|419.81|413.81|419.59|413.59|0
1634315400000|2021-10-15 16:30:00|419.72|413.72|419.62|413.62|420.02|414.02|419.52|413.52|0
1634315700000|2021-10-15 16:35:00|419.61|413.61|419.92|413.92|419.93|413.93|419.55|413.55|0
1634316000000|2021-10-15 16:40:00|419.93|413.93|419.85|413.85|419.93|413.93|419.69|413.69|0
1634316300000|2021-10-15 16:45:00|419.84|413.84|419.72|413.72|419.96|413.96|419.61|413.61|0
1634316600000|2021-10-15 16:50:00|419.71|413.71|419.9|413.9|419.94|413.94|419.68|413.68|0
1634316900000|2021-10-15 16:55:00|419.87|413.87|419.76|413.76|419.95|413.95|419.7|413.7|0
1634317200000|2021-10-15 17:00:00|419.94|413.94|420.44|414.44|420.65|414.65|419.94|413.94|0
1634317500000|2021-10-15 17:05:00|420.47|414.47|420.62|414.62|420.62|414.62|420.32|414.32|0
1634317800000|2021-10-15 17:10:00|420.64|414.64|420.53|414.53|420.79|414.79|420.47|414.47|0
1634318100000|2021-10-15 17:15:00|420.48|414.48|420.1|414.1|420.48|414.48|420.09|414.09|0
1634318400000|2021-10-15 17:20:00|420.09|414.09|419.88|413.88|420.24|414.24|419.8|413.8|0
1634318700000|2021-10-15 17:25:00|419.91|413.91|419.42|413.42|420.06|414.06|419.38|413.38|0
1634319000000|2021-10-15 17:30:00|419.48|413.48|419.39|413.39|419.51|413.51|419.36|413.36|0
1634319300000|2021-10-15 17:35:00|419.38|413.38|418.77|412.77|419.45|413.45|418.77|412.77|0
1634319600000|2021-10-15 17:40:00|418.71|412.71|418.98|412.98|418.98|412.98|418.57|412.57|0
1634319900000|2021-10-15 17:45:00|418.97|412.97|418.86|412.86|419.07|413.07|418.58|412.58|0
1634320200000|2021-10-15 17:50:00|418.87|412.87|418.57|412.57|418.91|412.91|418.5|412.5|0
1634320500000|2021-10-15 17:55:00|418.54|412.54|418.33|412.33|418.54|412.54|418.25|412.25|0
1634320800000|2021-10-15 18:00:00|418.32|412.32|417.8|411.8|418.33|412.33|417.68|411.68|0
1634321100000|2021-10-15 18:05:00|417.81|411.81|417.78|411.78|417.92|411.92|417.64|411.64|0
1634321400000|2021-10-15 18:10:00|417.79|411.79|418.18|412.18|418.18|412.18|417.6|411.6|0
1634321700000|2021-10-15 18:15:00|418.1|412.1|418.17|412.17|418.21|412.21|417.86|411.86|0
1634322000000|2021-10-15 18:20:00|418.16|412.16|418.35|412.35|418.48|412.48|418.12|412.12|0
1634322300000|2021-10-15 18:25:00|418.39|412.39|418.22|412.22|418.71|412.71|418.16|412.16|0
1634322600000|2021-10-15 18:30:00|418.39|412.39|418.09|412.09|418.39|412.39|417.66|411.66|0
1634322900000|2021-10-15 18:35:00|418.08|412.08|418.05|412.05|418.12|412.12|417.76|411.76|0
1634323200000|2021-10-15 18:40:00|418.06|412.06|417.58|411.58|418.06|412.06|417.44|411.44|0
1634323500000|2021-10-15 18:45:00|417.57|411.57|417.58|411.58|417.58|411.58|417.23|411.23|0
1634323800000|2021-10-15 18:50:00|417.6|411.6|417.22|411.22|417.6|411.6|417.19|411.19|0
1634324100000|2021-10-15 18:55:00|417.21|411.21|417.42|411.42|417.48|411.48|417.08|411.08|0
1634324400000|2021-10-15 19:00:00|417.43|411.43|417.07|411.07|417.85|411.85|417.07|411.07|0
1634324700000|2021-10-15 19:05:00|417.05|411.05|416.9|410.9|417.09|411.09|416.75|410.75|0
1634325000000|2021-10-15 19:10:00|416.91|410.91|416.96|410.96|417.03|411.03|416.59|410.59|0
1634325300000|2021-10-15 19:15:00|416.86|410.86|417.28|411.28|417.47|411.47|416.81|410.81|0
1634325600000|2021-10-15 19:20:00|417.29|411.29|417.18|411.18|417.51|411.51|417.1|411.1|0
1634325900000|2021-10-15 19:25:00|417.19|411.19|417.16|411.16|417.42|411.42|417.08|411.08|0
1634326200000|2021-10-15 19:30:00|417.14|411.14|416.6|410.6|417.14|411.14|416.53|410.53|0
1634326500000|2021-10-15 19:35:00|416.57|410.57|416.28|410.28|416.57|410.57|416.19|410.19|0
1634326800000|2021-10-15 19:40:00|416.3|410.3|415.89|409.89|416.4|410.4|415.85|409.85|0
1634327100000|2021-10-15 19:45:00|415.88|409.88|415.59|409.59|416.13|410.13|415.58|409.58|0
1634327400000|2021-10-15 19:50:00|415.58|409.58|416.02|410.02|416.02|410.02|415.41|409.41|0
1634327700000|2021-10-15 19:55:00|416.04|410.04|416.83|410.83|417.45|411.45|415.78|409.78|0
1634563800000|2021-10-18 13:30:00|414.75|408.75|415|409|415.67|409.67|414.75|408.75|0
1634564100000|2021-10-18 13:35:00|414.98|408.98|413.07|407.07|414.98|408.98|412.97|406.97|0
1634564400000|2021-10-18 13:40:00|413.06|407.06|413.69|407.69|414.29|408.29|412.66|406.66|0
1634564700000|2021-10-18 13:45:00|413.65|407.65|413.39|407.39|413.9|407.9|413|407|0
1634565000000|2021-10-18 13:50:00|413.37|407.37|412.34|406.34|413.59|407.59|412.24|406.24|0
1634565300000|2021-10-18 13:55:00|412.31|406.31|412.4|406.4|412.89|406.89|412.16|406.16|0
1634565600000|2021-10-18 14:00:00|412.41|406.41|413.01|407.01|413.14|407.14|412.19|406.19|0
1634565900000|2021-10-18 14:05:00|413|407|413.43|407.43|413.5|407.5|412.96|406.96|0
1634566200000|2021-10-18 14:10:00|413.45|407.45|413.67|407.67|413.99|407.99|413.36|407.36|0
1634566500000|2021-10-18 14:15:00|413.68|407.68|413.42|407.42|414.11|408.11|413.42|407.42|0
1634566800000|2021-10-18 14:20:00|413.44|407.44|414.24|408.24|414.29|408.29|413.25|407.25|0
1634567100000|2021-10-18 14:25:00|414.23|408.23|414.09|408.09|414.53|408.53|414.09|408.09|0
1634567400000|2021-10-18 14:30:00|414.08|408.08|414.25|408.25|414.74|408.74|413.94|407.94|0
1634567700000|2021-10-18 14:35:00|414.26|408.26|414.06|408.06|414.41|408.41|414.06|408.06|0
1634568000000|2021-10-18 14:40:00|414.09|408.09|414.28|408.28|414.34|408.34|413.82|407.82|0
1634568300000|2021-10-18 14:45:00|414.33|408.33|413.81|407.81|414.33|408.33|413.63|407.63|0
1634568600000|2021-10-18 14:50:00|413.75|407.75|413.51|407.51|413.76|407.76|413.33|407.33|0
1634568900000|2021-10-18 14:55:00|413.49|407.49|413.71|407.71|413.77|407.77|413.42|407.42|0
1634569200000|2021-10-18 15:00:00|413.68|407.68|413.77|407.77|414.04|408.04|413.4|407.4|0
1634569500000|2021-10-18 15:05:00|413.76|407.76|413.36|407.36|414.04|408.04|413.36|407.36|0
1634569800000|2021-10-18 15:10:00|413.28|407.28|412.11|406.11|413.29|407.29|412.1|406.1|0
1634570100000|2021-10-18 15:15:00|412.06|406.06|411.88|405.88|412.35|406.35|411.58|405.58|0
1634570400000|2021-10-18 15:20:00|411.87|405.87|412.1|406.1|412.31|406.31|411.85|405.85|0
1634570700000|2021-10-18 15:25:00|412.09|406.09|411.31|405.31|412.18|406.18|411.31|405.31|0
1634571000000|2021-10-18 15:30:00|411.29|405.29|410.74|404.74|411.29|405.29|410.61|404.61|0
1634571300000|2021-10-18 15:35:00|410.73|404.73|410.23|404.23|410.76|404.76|410.2|404.2|0
1634571600000|2021-10-18 15:40:00|410.24|404.24|410.57|404.57|410.58|404.58|409.85|403.85|0
1634571900000|2021-10-18 15:45:00|410.56|404.56|411.21|405.21|411.22|405.22|410.56|404.56|0
1634572200000|2021-10-18 15:50:00|411.25|405.25|411.27|405.27|411.42|405.42|411.22|405.22|0
1634572500000|2021-10-18 15:55:00|411.28|405.28|410.84|404.84|411.34|405.34|410.83|404.83|0
1634572800000|2021-10-18 16:00:00|410.83|404.83|410.83|404.83|410.89|404.89|410.57|404.57|0
1634573100000|2021-10-18 16:05:00|410.7|404.7|410.78|404.78|410.8|404.8|410.51|404.51|0
1634573400000|2021-10-18 16:10:00|410.79|404.79|411.14|405.14|411.14|405.14|410.79|404.79|0
1634573700000|2021-10-18 16:15:00|411.15|405.15|411.11|405.11|411.27|405.27|410.92|404.92|0
1634574000000|2021-10-18 16:20:00|411.12|405.12|411.06|405.06|411.37|405.37|411|405|0
1634574300000|2021-10-18 16:25:00|411.07|405.07|410.87|404.87|411.08|405.08|410.58|404.58|0
1634574600000|2021-10-18 16:30:00|410.88|404.88|411.03|405.03|411.13|405.13|410.79|404.79|0
1634574900000|2021-10-18 16:35:00|411.02|405.02|410.72|404.72|411.02|405.02|410.61|404.61|0
1634575200000|2021-10-18 16:40:00|410.71|404.71|411.06|405.06|411.33|405.33|410.71|404.71|0
1634575500000|2021-10-18 16:45:00|411.09|405.09|410.72|404.72|411.18|405.18|410.72|404.72|0
1634575800000|2021-10-18 16:50:00|410.73|404.73|410.37|404.37|410.81|404.81|410.28|404.28|0
1634576100000|2021-10-18 16:55:00|410.38|404.38|410.33|404.33|410.72|404.72|410.19|404.19|0
1634576400000|2021-10-18 17:00:00|410.3|404.3|410.28|404.28|410.35|404.35|410.22|404.22|0
1634576700000|2021-10-18 17:05:00|410.29|404.29|410.71|404.71|410.71|404.71|410.19|404.19|0
1634577000000|2021-10-18 17:10:00|410.72|404.72|411.06|405.06|411.06|405.06|410.72|404.72|0
1634577300000|2021-10-18 17:15:00|411.07|405.07|411.46|405.46|411.46|405.46|410.96|404.96|0
1634577600000|2021-10-18 17:20:00|411.48|405.48|411.54|405.54|411.71|405.71|411.48|405.48|0
1634577900000|2021-10-18 17:25:00|411.51|405.51|411.25|405.25|411.64|405.64|411.19|405.19|0
1634578200000|2021-10-18 17:30:00|411.26|405.26|411.21|405.21|411.35|405.35|411.16|405.16|0
1634578500000|2021-10-18 17:35:00|411.24|405.24|410.98|404.98|411.24|405.24|410.92|404.92|0
1634578800000|2021-10-18 17:40:00|410.92|404.92|410.9|404.9|410.97|404.97|410.81|404.81|0
1634579100000|2021-10-18 17:45:00|410.89|404.89|410.59|404.59|410.89|404.89|410.52|404.52|0
1634579400000|2021-10-18 17:50:00|410.56|404.56|410.43|404.43|410.81|404.81|410.42|404.42|0
1634579700000|2021-10-18 17:55:00|410.46|404.46|409.99|403.99|410.5|404.5|409.97|403.97|0
1634580000000|2021-10-18 18:00:00|409.95|403.95|409.91|403.91|410.01|404.01|409.75|403.75|0
1634580300000|2021-10-18 18:05:00|409.9|403.9|410.08|404.08|410.1|404.1|409.79|403.79|0
1634580600000|2021-10-18 18:10:00|410.1|404.1|410.18|404.18|410.23|404.23|410|404|0
1634580900000|2021-10-18 18:15:00|410.17|404.17|410.44|404.44|410.48|404.48|410.17|404.17|0
1634581200000|2021-10-18 18:20:00|410.43|404.43|410.31|404.31|410.53|404.53|410.25|404.25|0
1634581500000|2021-10-18 18:25:00|410.32|404.32|410.44|404.44|410.46|404.46|410.27|404.27|0
1634581800000|2021-10-18 18:30:00|410.43|404.43|410.42|404.42|410.52|404.52|410.28|404.28|0
1634582100000|2021-10-18 18:35:00|410.41|404.41|410.78|404.78|410.93|404.93|410.41|404.41|0
1634582400000|2021-10-18 18:40:00|410.72|404.72|410.62|404.62|410.76|404.76|410.57|404.57|0
1634582700000|2021-10-18 18:45:00|410.61|404.61|410.38|404.38|410.62|404.62|409.93|403.93|0
1634583000000|2021-10-18 18:50:00|410.39|404.39|410.47|404.47|410.62|404.62|410.39|404.39|0
1634583300000|2021-10-18 18:55:00|410.46|404.46|410.11|404.11|410.53|404.53|410.05|404.05|0
1634583600000|2021-10-18 19:00:00|410.09|404.09|409.8|403.8|410.09|404.09|409.26|403.26|0
1634583900000|2021-10-18 19:05:00|409.79|403.79|409.09|403.09|409.79|403.79|409.08|403.08|0
1634584200000|2021-10-18 19:10:00|409.11|403.11|409.09|403.09|409.66|403.66|409.08|403.08|0
1634584500000|2021-10-18 19:15:00|409.1|403.1|409.54|403.54|409.55|403.55|409.08|403.08|0
1634584800000|2021-10-18 19:20:00|409.59|403.59|409.51|403.51|409.85|403.85|409.47|403.47|0
1634585100000|2021-10-18 19:25:00|409.5|403.5|409.28|403.28|409.5|403.5|409.2|403.2|0
1634585400000|2021-10-18 19:30:00|409.26|403.26|408.54|402.54|409.29|403.29|408.49|402.49|0
1634585700000|2021-10-18 19:35:00|408.42|402.42|408.93|402.93|408.99|402.99|408.33|402.33|0
1634586000000|2021-10-18 19:40:00|408.74|402.74|408.65|402.65|408.85|402.85|408.56|402.56|0
1634586300000|2021-10-18 19:45:00|408.66|402.66|408.89|402.89|408.92|402.92|408.55|402.55|0
1634586600000|2021-10-18 19:50:00|408.91|402.91|408.6|402.6|409.01|403.01|408.23|402.23|0
1634586900000|2021-10-18 19:55:00|408.64|402.64|409.11|403.11|409.91|403.91|408.5|402.5|0
1634650200000|2021-10-19 13:30:00|408.97|402.97|409.35|403.35|409.44|403.44|408.44|402.44|0
1634650500000|2021-10-19 13:35:00|409.34|403.34|409.04|403.04|409.71|403.71|408.46|402.46|0
1634650800000|2021-10-19 13:40:00|409.03|403.03|410.17|404.17|410.58|404.58|408.78|402.78|0
1634651100000|2021-10-19 13:45:00|410.15|404.15|409.46|403.46|410.41|404.41|409.46|403.46|0
1634651400000|2021-10-19 13:50:00|409.45|403.45|410.05|404.05|410.08|404.08|409.45|403.45|0
1634651700000|2021-10-19 13:55:00|410|404|409.46|403.46|410.35|404.35|409.42|403.42|0
1634652000000|2021-10-19 14:00:00|409.45|403.45|410.17|404.17|410.2|404.2|409.15|403.15|0
1634652300000|2021-10-19 14:05:00|410.18|404.18|412.33|406.33|412.33|406.33|410.18|404.18|0
1634652600000|2021-10-19 14:10:00|412.32|406.32|412.46|406.46|412.63|406.63|411.88|405.88|0
1634652900000|2021-10-19 14:15:00|412.48|406.48|413.04|407.04|413.09|407.09|412.44|406.44|0
1634653200000|2021-10-19 14:20:00|413.07|407.07|412.45|406.45|413.3|407.3|412.34|406.34|0
1634653500000|2021-10-19 14:25:00|412.44|406.44|411.67|405.67|412.45|406.45|411.46|405.46|0
1634653800000|2021-10-19 14:30:00|411.58|405.58|411.79|405.79|411.81|405.81|411.42|405.42|0
1634654100000|2021-10-19 14:35:00|411.77|405.77|411.48|405.48|411.87|405.87|411.34|405.34|0
1634654400000|2021-10-19 14:40:00|411.46|405.46|412.12|406.12|412.26|406.26|411.37|405.37|0
1634654700000|2021-10-19 14:45:00|412.1|406.1|412.82|406.82|412.82|406.82|412.1|406.1|0
1634655000000|2021-10-19 14:50:00|412.81|406.81|412.88|406.88|413.3|407.3|412.76|406.76|0
1634655300000|2021-10-19 14:55:00|412.89|406.89|412.92|406.92|413.12|407.12|412.72|406.72|0
1634655600000|2021-10-19 15:00:00|412.9|406.9|413.87|407.87|413.89|407.89|412.9|406.9|0
1634655900000|2021-10-19 15:05:00|413.89|407.89|413.94|407.94|413.99|407.99|413.65|407.65|0
1634656200000|2021-10-19 15:10:00|413.93|407.93|414.38|408.38|414.54|408.54|413.91|407.91|0
1634656500000|2021-10-19 15:15:00|414.37|408.37|414.54|408.54|414.66|408.66|413.98|407.98|0
1634656800000|2021-10-19 15:20:00|414.56|408.56|414.59|408.59|414.64|408.64|414.37|408.37|0
1634657100000|2021-10-19 15:25:00|414.57|408.57|414.77|408.77|414.83|408.83|414.57|408.57|0
1634657400000|2021-10-19 15:30:00|414.81|408.81|414.63|408.63|415.09|409.09|414.6|408.6|0
1634657700000|2021-10-19 15:35:00|414.62|408.62|414.61|408.61|414.69|408.69|414.54|408.54|0
1634658000000|2021-10-19 15:40:00|414.63|408.63|414.86|408.86|415.08|409.08|414.61|408.61|0
1634658300000|2021-10-19 15:45:00|414.77|408.77|414.51|408.51|414.92|408.92|414.48|408.48|0
1634658600000|2021-10-19 15:50:00|414.53|408.53|414.59|408.59|414.7|408.7|414.33|408.33|0
1634658900000|2021-10-19 15:55:00|414.58|408.58|414.86|408.86|414.89|408.89|414.3|408.3|0
1634659200000|2021-10-19 16:00:00|414.87|408.87|414.53|408.53|414.88|408.88|414.42|408.42|0
1634659500000|2021-10-19 16:05:00|414.54|408.54|414.44|408.44|414.54|408.54|414.29|408.29|0
1634659800000|2021-10-19 16:10:00|414.41|408.41|414.59|408.59|414.67|408.67|414.41|408.41|0
1634660100000|2021-10-19 16:15:00|414.58|408.58|414.62|408.62|415.04|409.04|414.57|408.57|0
1634660400000|2021-10-19 16:20:00|414.63|408.63|414.27|408.27|414.65|408.65|414.24|408.24|0
1634660700000|2021-10-19 16:25:00|414.25|408.25|414.14|408.14|414.27|408.27|414.09|408.09|0
1634661000000|2021-10-19 16:30:00|414.15|408.15|414.12|408.12|414.48|408.48|414.04|408.04|0
1634661300000|2021-10-19 16:35:00|414.11|408.11|414.33|408.33|414.33|408.33|414.05|408.05|0
1634661600000|2021-10-19 16:40:00|414.34|408.34|415.01|409.01|415.01|409.01|414.28|408.28|0
1634661900000|2021-10-19 16:45:00|415.02|409.02|415.41|409.41|415.42|409.42|415.02|409.02|0
1634662200000|2021-10-19 16:50:00|415.46|409.46|418.3|412.3|418.93|412.93|415.46|409.46|0
1634662500000|2021-10-19 16:55:00|418.27|412.27|420.65|414.65|420.9|414.9|418.27|412.27|0
1634662800000|2021-10-19 17:00:00|420.75|414.75|422.85|416.85|422.85|416.85|420.64|414.64|0
1634663100000|2021-10-19 17:05:00|422.84|416.84|423.22|417.22|423.75|417.75|422.64|416.64|0
1634663400000|2021-10-19 17:10:00|423.21|417.21|426.18|420.18|426.23|420.23|423.21|417.21|0
1634663700000|2021-10-19 17:15:00|426.23|420.23|427.84|421.84|428.12|422.12|426.14|420.14|0
1634664000000|2021-10-19 17:20:00|427.73|421.73|427.03|421.03|428.14|422.14|426.8|420.8|0
1634664300000|2021-10-19 17:25:00|427.01|421.01|427.36|421.36|427.68|421.68|426.58|420.58|0
1634664600000|2021-10-19 17:30:00|427.34|421.34|428.6|422.6|428.76|422.76|427.27|421.27|0
1634664900000|2021-10-19 17:35:00|428.59|422.59|429.01|423.01|429.76|423.76|428.52|422.52|0
1634665200000|2021-10-19 17:40:00|429.03|423.03|427.63|421.63|429.17|423.17|427.53|421.53|0
1634665500000|2021-10-19 17:45:00|427.6|421.6|428.99|422.99|429.43|423.43|427.55|421.55|0
1634665800000|2021-10-19 17:50:00|428.98|422.98|429.71|423.71|429.71|423.71|428.83|422.83|0
1634666100000|2021-10-19 17:55:00|429.68|423.68|430.84|424.84|430.89|424.89|429.61|423.61|0
1634666400000|2021-10-19 18:00:00|430.85|424.85|430.11|424.11|431.12|425.12|430.1|424.1|0
1634666700000|2021-10-19 18:05:00|430.06|424.06|430.96|424.96|431.05|425.05|430|424|0
1634667000000|2021-10-19 18:10:00|431.01|425.01|432.67|426.67|432.73|426.73|430.99|424.99|0
1634667300000|2021-10-19 18:15:00|432.69|426.69|433.97|427.97|434.72|428.72|432.69|426.69|0
1634667600000|2021-10-19 18:20:00|433.92|427.92|433.11|427.11|433.93|427.93|432.85|426.85|0
1634667900000|2021-10-19 18:25:00|433.15|427.15|432.87|426.87|433.82|427.82|432.82|426.82|0
1634668200000|2021-10-19 18:30:00|432.84|426.84|431.87|425.87|432.89|426.89|431.18|425.18|0
1634668500000|2021-10-19 18:35:00|431.85|425.85|431.6|425.6|432.5|426.5|431.54|425.54|0
1634668800000|2021-10-19 18:40:00|431.63|425.63|431|425|431.98|425.98|430.68|424.68|0
1634669100000|2021-10-19 18:45:00|431.04|425.04|432.28|426.28|432.38|426.38|431.04|425.04|0
1634669400000|2021-10-19 18:50:00|432.37|426.37|432.65|426.65|432.93|426.93|432.25|426.25|0
1634669700000|2021-10-19 18:55:00|432.66|426.66|433.24|427.24|433.43|427.43|432.48|426.48|0
1634670000000|2021-10-19 19:00:00|433.25|427.25|434.53|428.53|434.57|428.57|433.25|427.25|0
1634670300000|2021-10-19 19:05:00|434.41|428.41|434.19|428.19|434.69|428.69|433.83|427.83|0
1634670600000|2021-10-19 19:10:00|434.22|428.22|433.44|427.44|434.22|428.22|433.12|427.12|0
1634670900000|2021-10-19 19:15:00|433.35|427.35|436|430|436.04|430.04|433.35|427.35|0
1634671200000|2021-10-19 19:20:00|435.98|429.98|435.07|429.07|436.39|430.39|435.07|429.07|0
1634671500000|2021-10-19 19:25:00|435.09|429.09|436.1|430.1|436.22|430.22|434.7|428.7|0
1634671800000|2021-10-19 19:30:00|436.05|430.05|434.35|428.35|436.09|430.09|434.29|428.29|0
1634672100000|2021-10-19 19:35:00|434.33|428.33|435.25|429.25|435.79|429.79|434.31|428.31|0
1634672400000|2021-10-19 19:40:00|435.21|429.21|433.9|427.9|435.23|429.23|433.76|427.76|0
1634672700000|2021-10-19 19:45:00|433.88|427.88|434.18|428.18|434.19|428.19|433.67|427.67|0
1634673000000|2021-10-19 19:50:00|434.22|428.22|436.31|430.31|436.37|430.37|434.22|428.22|0
1634673300000|2021-10-19 19:55:00|436.3|430.3|436.97|430.97|437.28|431.28|436.02|430.02|0
1634736600000|2021-10-20 13:30:00|434.53|428.53|434.57|428.57|435.46|429.46|433.91|427.91|0
1634736900000|2021-10-20 13:35:00|434.62|428.62|433.36|427.36|434.71|428.71|432.31|426.31|0
1634737200000|2021-10-20 13:40:00|433.43|427.43|434.19|428.19|434.86|428.86|432.52|426.52|0
1634737500000|2021-10-20 13:45:00|434.17|428.17|431.86|425.86|434.36|428.36|431.61|425.61|0
1634737800000|2021-10-20 13:50:00|431.88|425.88|434.06|428.06|434.44|428.44|431.51|425.51|0
1634738100000|2021-10-20 13:55:00|434.07|428.07|433.37|427.37|434.08|428.08|432.65|426.65|0
1634738400000|2021-10-20 14:00:00|433.35|427.35|432.31|426.31|433.38|427.38|431.84|425.84|0
1634738700000|2021-10-20 14:05:00|432.23|426.23|429.33|423.33|432.23|426.23|428.8|422.8|0
1634739000000|2021-10-20 14:10:00|429.28|423.28|430.67|424.67|431.39|425.39|429.27|423.27|0
1634739300000|2021-10-20 14:15:00|430.68|424.68|431.99|425.99|432.02|426.02|430.62|424.62|0
1634739600000|2021-10-20 14:20:00|431.98|425.98|431.59|425.59|431.99|425.99|431.1|425.1|0
1634739900000|2021-10-20 14:25:00|431.55|425.55|432.2|426.2|432.2|426.2|431.48|425.48|0
1634740200000|2021-10-20 14:30:00|432.19|426.19|434.63|428.63|434.63|428.63|432.19|426.19|0
1634740500000|2021-10-20 14:35:00|434.59|428.59|435.39|429.39|436.12|430.12|434.14|428.14|0
1634740800000|2021-10-20 14:40:00|435.44|429.44|435.36|429.36|435.76|429.76|434.89|428.89|0
1634741100000|2021-10-20 14:45:00|435.37|429.37|437.08|431.08|437.08|431.08|435.36|429.36|0
1634741400000|2021-10-20 14:50:00|437.09|431.09|435.61|429.61|437.71|431.71|435.61|429.61|0
1634741700000|2021-10-20 14:55:00|435.6|429.6|434.44|428.44|435.6|429.6|434.19|428.19|0
1634742000000|2021-10-20 15:00:00|434.39|428.39|433.59|427.59|434.89|428.89|433.59|427.59|0
1634742300000|2021-10-20 15:05:00|433.55|427.55|434.73|428.73|434.73|428.73|433.55|427.55|0
1634742600000|2021-10-20 15:10:00|434.72|428.72|434.35|428.35|435|429|434.35|428.35|0
1634742900000|2021-10-20 15:15:00|434.34|428.34|433.97|427.97|434.49|428.49|433.97|427.97|0
1634743200000|2021-10-20 15:20:00|434|428|434.58|428.58|434.86|428.86|433.88|427.88|0
1634743500000|2021-10-20 15:25:00|434.62|428.62|435.6|429.6|435.6|429.6|434.62|428.62|0
1634743800000|2021-10-20 15:30:00|435.62|429.62|435.31|429.31|435.91|429.91|435.24|429.24|0
1634744100000|2021-10-20 15:35:00|435.3|429.3|436.05|430.05|436.27|430.27|435.27|429.27|0
1634744400000|2021-10-20 15:40:00|436.11|430.11|435.86|429.86|436.27|430.27|435.62|429.62|0
1634744700000|2021-10-20 15:45:00|435.85|429.85|438.1|432.1|438.12|432.12|435.7|429.7|0
1634745000000|2021-10-20 15:50:00|438.12|432.12|438.7|432.7|440.55|434.55|437.97|431.97|0
1634745300000|2021-10-20 15:55:00|438.69|432.69|439.28|433.28|439.41|433.41|438.48|432.48|0
1634745600000|2021-10-20 16:00:00|439.29|433.29|440.08|434.08|440.21|434.21|439.23|433.23|0
1634745900000|2021-10-20 16:05:00|440.1|434.1|439.86|433.86|440.25|434.25|439.64|433.64|0
1634746200000|2021-10-20 16:10:00|439.83|433.83|440.69|434.69|440.69|434.69|439.63|433.63|0
1634746500000|2021-10-20 16:15:00|440.73|434.73|438.52|432.52|441.02|435.02|438.05|432.05|0
1634746800000|2021-10-20 16:20:00|438.47|432.47|439.09|433.09|439.19|433.19|438.4|432.4|0
1634747100000|2021-10-20 16:25:00|439.08|433.08|439.13|433.13|439.28|433.28|438.61|432.61|0
1634747400000|2021-10-20 16:30:00|439.16|433.16|439.46|433.46|439.71|433.71|438.97|432.97|0
1634747700000|2021-10-20 16:35:00|439.45|433.45|439.3|433.3|439.45|433.45|438.82|432.82|0
1634748000000|2021-10-20 16:40:00|439.31|433.31|438.49|432.49|439.46|433.46|438.31|432.31|0
1634748300000|2021-10-20 16:45:00|438.51|432.51|438.96|432.96|439.01|433.01|438.33|432.33|0
1634748600000|2021-10-20 16:50:00|438.94|432.94|438.2|432.2|438.94|432.94|438.2|432.2|0
1634748900000|2021-10-20 16:55:00|438.18|432.18|438.31|432.31|438.68|432.68|438.03|432.03|0
1634749200000|2021-10-20 17:00:00|438.39|432.39|438.03|432.03|438.69|432.69|438.03|432.03|0
1634749500000|2021-10-20 17:05:00|438.02|432.02|435.93|429.93|438.02|432.02|435.93|429.93|0
1634749800000|2021-10-20 17:10:00|435.91|429.91|435.72|429.72|436.08|430.08|435.7|429.7|0
1634750100000|2021-10-20 17:15:00|435.71|429.71|435.02|429.02|435.89|429.89|435.01|429.01|0
1634750400000|2021-10-20 17:20:00|435.07|429.07|435.02|429.02|435.07|429.07|434.5|428.5|0
1634750700000|2021-10-20 17:25:00|435|429|436.18|430.18|436.18|430.18|434.99|428.99|0
1634751000000|2021-10-20 17:30:00|436.17|430.17|435.89|429.89|436.19|430.19|435.55|429.55|0
1634751300000|2021-10-20 17:35:00|435.91|429.91|435.74|429.74|436.02|430.02|435.65|429.65|0
1634751600000|2021-10-20 17:40:00|435.75|429.75|435.61|429.61|435.75|429.75|435.39|429.39|0
1634751900000|2021-10-20 17:45:00|435.55|429.55|435.23|429.23|435.8|429.8|435.17|429.17|0
1634752200000|2021-10-20 17:50:00|435.32|429.32|435.39|429.39|435.53|429.53|435.2|429.2|0
1634752500000|2021-10-20 17:55:00|435.4|429.4|435.66|429.66|435.67|429.67|435.32|429.32|0
1634752800000|2021-10-20 18:00:00|435.65|429.65|436.49|430.49|436.49|430.49|435.64|429.64|0
1634753100000|2021-10-20 18:05:00|436.5|430.5|435.97|429.97|436.7|430.7|435.97|429.97|0
1634753400000|2021-10-20 18:10:00|435.95|429.95|436.97|430.97|437|431|435.95|429.95|0
1634753700000|2021-10-20 18:15:00|436.96|430.96|437.26|431.26|437.47|431.47|436.79|430.79|0
1634754000000|2021-10-20 18:20:00|437.3|431.3|437.05|431.05|437.68|431.68|437.04|431.04|0
1634754300000|2021-10-20 18:25:00|437.06|431.06|437.49|431.49|437.52|431.52|437.05|431.05|0
1634754600000|2021-10-20 18:30:00|437.48|431.48|437.8|431.8|438.03|432.03|437.37|431.37|0
1634754900000|2021-10-20 18:35:00|437.78|431.78|437.01|431.01|437.78|431.78|437.01|431.01|0
1634755200000|2021-10-20 18:40:00|437|431|436.33|430.33|437.06|431.06|436.25|430.25|0
1634755500000|2021-10-20 18:45:00|436.32|430.32|436.43|430.43|436.43|430.43|435.86|429.86|0
1634755800000|2021-10-20 18:50:00|436.42|430.42|436.36|430.36|436.45|430.45|436.13|430.13|0
1634756100000|2021-10-20 18:55:00|436.37|430.37|436.88|430.88|436.88|430.88|436.26|430.26|0
1634756400000|2021-10-20 19:00:00|436.89|430.89|438.2|432.2|438.27|432.27|436.89|430.89|0
1634756700000|2021-10-20 19:05:00|438.23|432.23|438.09|432.09|438.58|432.58|437.78|431.78|0
1634757000000|2021-10-20 19:10:00|438.05|432.05|438.19|432.19|438.37|432.37|437.29|431.29|0
1634757300000|2021-10-20 19:15:00|438.17|432.17|438.77|432.77|438.95|432.95|438.15|432.15|0
1634757600000|2021-10-20 19:20:00|438.76|432.76|439.71|433.71|439.71|433.71|438.46|432.46|0
1634757900000|2021-10-20 19:25:00|439.74|433.74|440.12|434.12|440.22|434.22|439.64|433.64|0
1634758200000|2021-10-20 19:30:00|440.1|434.1|440.29|434.29|440.7|434.7|440.02|434.02|0
1634758500000|2021-10-20 19:35:00|440.36|434.36|439.71|433.71|440.38|434.38|439.67|433.67|0
1634758800000|2021-10-20 19:40:00|439.7|433.7|441.21|435.21|441.3|435.3|439.69|433.69|0
1634759100000|2021-10-20 19:45:00|441.09|435.09|440|434|441.14|435.14|439.87|433.87|0
1634759400000|2021-10-20 19:50:00|439.99|433.99|439.88|433.88|440.78|434.78|439.72|433.72|0
1634759700000|2021-10-20 19:55:00|439.87|433.87|438.82|432.82|440.16|434.16|438.06|432.06|0
1634823000000|2021-10-21 13:30:00|438.74|432.74|442.38|436.38|442.38|436.38|438.3|432.3|0
1634823300000|2021-10-21 13:35:00|442.52|436.52|443.47|437.47|444.26|438.26|441.71|435.71|0
1634823600000|2021-10-21 13:40:00|443.46|437.46|443.4|437.4|445.38|439.38|443.12|437.12|0
1634823900000|2021-10-21 13:45:00|443.41|437.41|443.61|437.61|444.08|438.08|442.64|436.64|0
1634824200000|2021-10-21 13:50:00|443.64|437.64|446.28|440.28|446.28|440.28|443.63|437.63|0
1634824500000|2021-10-21 13:55:00|446.27|440.27|445.79|439.79|446.87|440.87|445.68|439.68|0
1634824800000|2021-10-21 14:00:00|445.73|439.73|446.03|440.03|446.27|440.27|444.57|438.57|0
1634825100000|2021-10-21 14:05:00|446.05|440.05|447.85|441.85|448.09|442.09|445.87|439.87|0
1634825400000|2021-10-21 14:10:00|447.86|441.86|447.32|441.32|448.13|442.13|446.79|440.79|0
1634825700000|2021-10-21 14:15:00|447.33|441.33|448.58|442.58|448.87|442.87|447.27|441.27|0
1634826000000|2021-10-21 14:20:00|448.55|442.55|450.23|444.23|450.43|444.43|448.5|442.5|0
1634826300000|2021-10-21 14:25:00|450.29|444.29|448.93|442.93|450.29|444.29|448.7|442.7|0
1634826600000|2021-10-21 14:30:00|448.9|442.9|449.45|443.45|449.5|443.5|448.54|442.54|0
1634826900000|2021-10-21 14:35:00|449.47|443.47|449.69|443.69|449.85|443.85|449.14|443.14|0
1634827200000|2021-10-21 14:40:00|449.73|443.73|448.67|442.67|449.92|443.92|448.63|442.63|0
1634827500000|2021-10-21 14:45:00|448.72|442.72|449.14|443.14|449.52|443.52|448.54|442.54|0
1634827800000|2021-10-21 14:50:00|449.15|443.15|447.8|441.8|449.24|443.24|447.76|441.76|0
1634828100000|2021-10-21 14:55:00|447.81|441.81|446.51|440.51|447.81|441.81|446.51|440.51|0
1634828400000|2021-10-21 15:00:00|446.57|440.57|446.45|440.45|446.86|440.86|446.21|440.21|0
1634828700000|2021-10-21 15:05:00|446.48|440.48|446.11|440.11|446.61|440.61|445.49|439.49|0
1634829000000|2021-10-21 15:10:00|446.09|440.09|446.47|440.47|446.73|440.73|445.85|439.85|0
1634829300000|2021-10-21 15:15:00|446.49|440.49|444.56|438.56|446.59|440.59|444.56|438.56|0
1634829600000|2021-10-21 15:20:00|444.44|438.44|445.34|439.34|445.39|439.39|444.41|438.41|0
1634829900000|2021-10-21 15:25:00|445.33|439.33|444.27|438.27|445.55|439.55|444.16|438.16|0
1634830200000|2021-10-21 15:30:00|444.26|438.26|442.92|436.92|444.31|438.31|442.64|436.64|0
1634830500000|2021-10-21 15:35:00|442.86|436.86|442.93|436.93|442.96|436.96|442.19|436.19|0
1634830800000|2021-10-21 15:40:00|442.96|436.96|441.54|435.54|443.07|437.07|441.54|435.54|0
1634831100000|2021-10-21 15:45:00|441.56|435.56|441.92|435.92|441.93|435.93|440.84|434.84|0
1634831400000|2021-10-21 15:50:00|441.94|435.94|442.05|436.05|442.29|436.29|441.47|435.47|0
1634831700000|2021-10-21 15:55:00|442.06|436.06|442.51|436.51|442.64|436.64|441.84|435.84|0
1634832000000|2021-10-21 16:00:00|442.54|436.54|441.84|435.84|442.64|436.64|441.74|435.74|0
1634832300000|2021-10-21 16:05:00|441.83|435.83|442.07|436.07|442.31|436.31|441.8|435.8|0
1634832600000|2021-10-21 16:10:00|442.06|436.06|442.5|436.5|442.51|436.51|442.06|436.06|0
1634832900000|2021-10-21 16:15:00|442.52|436.52|441.3|435.3|442.57|436.57|441.3|435.3|0
1634833200000|2021-10-21 16:20:00|441.28|435.28|442.08|436.08|442.1|436.1|441.23|435.23|0
1634833500000|2021-10-21 16:25:00|442.09|436.09|442.57|436.57|442.74|436.74|442.09|436.09|0
1634833800000|2021-10-21 16:30:00|442.58|436.58|443.34|437.34|443.34|437.34|442.44|436.44|0
1634834100000|2021-10-21 16:35:00|443.45|437.45|443.34|437.34|444.03|438.03|443.34|437.34|0
1634834400000|2021-10-21 16:40:00|443.33|437.33|443.5|437.5|443.57|437.57|443.31|437.31|0
1634834700000|2021-10-21 16:45:00|443.49|437.49|442.69|436.69|443.49|437.49|442.63|436.63|0
1634835000000|2021-10-21 16:50:00|442.7|436.7|443.26|437.26|443.26|437.26|442.5|436.5|0
1634835300000|2021-10-21 16:55:00|443.27|437.27|444.05|438.05|444.15|438.15|443.15|437.15|0
1634835600000|2021-10-21 17:00:00|444.08|438.08|444.31|438.31|444.51|438.51|443.81|437.81|0
1634835900000|2021-10-21 17:05:00|444.3|438.3|444.57|438.57|444.58|438.58|444.24|438.24|0
1634836200000|2021-10-21 17:10:00|444.58|438.58|444.43|438.43|445.11|439.11|444.42|438.42|0
1634836500000|2021-10-21 17:15:00|444.4|438.4|444.03|438.03|444.46|438.46|443.69|437.69|0
1634836800000|2021-10-21 17:20:00|444.04|438.04|444.08|438.08|444.25|438.25|444.04|438.04|0
1634837100000|2021-10-21 17:25:00|444.09|438.09|443.01|437.01|444.1|438.1|443.01|437.01|0
1634837400000|2021-10-21 17:30:00|443.02|437.02|442.54|436.54|443.09|437.09|442.33|436.33|0
1634837700000|2021-10-21 17:35:00|442.53|436.53|442.17|436.17|442.53|436.53|442|436|0
1634838000000|2021-10-21 17:40:00|442.16|436.16|440.97|434.97|442.16|436.16|440.95|434.95|0
1634838300000|2021-10-21 17:45:00|440.96|434.96|439.98|433.98|440.96|434.96|439.93|433.93|0
1634838600000|2021-10-21 17:50:00|439.99|433.99|438.42|432.42|440.02|434.02|438.42|432.42|0
1634838900000|2021-10-21 17:55:00|438.39|432.39|438.82|432.82|438.86|432.86|438.25|432.25|0
1634839200000|2021-10-21 18:00:00|438.83|432.83|439.91|433.91|439.91|433.91|438.83|432.83|0
1634839500000|2021-10-21 18:05:00|439.97|433.97|439.73|433.73|440.12|434.12|439.71|433.71|0
1634839800000|2021-10-21 18:10:00|439.75|433.75|439.34|433.34|439.75|433.75|439.25|433.25|0
1634840100000|2021-10-21 18:15:00|439.33|433.33|438.68|432.68|439.73|433.73|438.68|432.68|0
1634840400000|2021-10-21 18:20:00|438.67|432.67|437.76|431.76|438.69|432.69|437.76|431.76|0
1634840700000|2021-10-21 18:25:00|437.77|431.77|438.44|432.44|438.53|432.53|437.77|431.77|0
1634841000000|2021-10-21 18:30:00|438.45|432.45|437.95|431.95|438.57|432.57|437.93|431.93|0
1634841300000|2021-10-21 18:35:00|437.96|431.96|437.2|431.2|437.96|431.96|437.16|431.16|0
1634841600000|2021-10-21 18:40:00|437.19|431.19|437.3|431.3|437.46|431.46|437.13|431.13|0
1634841900000|2021-10-21 18:45:00|437.35|431.35|438.21|432.21|438.23|432.23|437.3|431.3|0
1634842200000|2021-10-21 18:50:00|438.2|432.2|438.3|432.3|438.32|432.32|437.98|431.98|0
1634842500000|2021-10-21 18:55:00|438.31|432.31|438.3|432.3|438.62|432.62|438.27|432.27|0
1634842800000|2021-10-21 19:00:00|438.29|432.29|438.23|432.23|438.53|432.53|438.04|432.04|0
1634843100000|2021-10-21 19:05:00|438.24|432.24|437.87|431.87|438.37|432.37|437.87|431.87|0
1634843400000|2021-10-21 19:10:00|437.88|431.88|437.83|431.83|437.96|431.96|437.65|431.65|0
1634843700000|2021-10-21 19:15:00|437.75|431.75|437.88|431.88|438.11|432.11|437.75|431.75|0
1634844000000|2021-10-21 19:20:00|437.86|431.86|437.96|431.96|438.11|432.11|437.63|431.63|0
1634844300000|2021-10-21 19:25:00|437.9|431.9|437.86|431.86|438.08|432.08|437.75|431.75|0
1634844600000|2021-10-21 19:30:00|437.76|431.76|438.13|432.13|438.16|432.16|437.21|431.21|0
1634844900000|2021-10-21 19:35:00|438.15|432.15|437.44|431.44|438.22|432.22|437.44|431.44|0
1634845200000|2021-10-21 19:40:00|437.43|431.43|436.3|430.3|437.43|431.43|436.3|430.3|0
1634845500000|2021-10-21 19:45:00|436.21|430.21|436.18|430.18|436.64|430.64|436.11|430.11|0
1634845800000|2021-10-21 19:50:00|436.19|430.19|435.67|429.67|436.19|430.19|435.55|429.55|0
1634846100000|2021-10-21 19:55:00|435.63|429.63|437.58|431.58|437.61|431.61|435.63|429.63|0
1634909400000|2021-10-22 13:30:00|434.64|428.64|435.55|429.55|436.73|430.73|434.08|428.08|0
1634909700000|2021-10-22 13:35:00|435.52|429.52|433.76|427.76|435.59|429.59|433.68|427.68|0
1634910000000|2021-10-22 13:40:00|433.68|427.68|432.75|426.75|433.8|427.8|432.6|426.6|0
1634910300000|2021-10-22 13:45:00|432.77|426.77|432.69|426.69|433.87|427.87|432.45|426.45|0
1634910600000|2021-10-22 13:50:00|432.68|426.68|431.39|425.39|432.71|426.71|430.54|424.54|0
1634910900000|2021-10-22 13:55:00|431.42|425.42|431.37|425.37|431.92|425.92|431.29|425.29|0
1634911200000|2021-10-22 14:00:00|431.36|425.36|430.28|424.28|431.43|425.43|430.27|424.27|0
1634911500000|2021-10-22 14:05:00|430.21|424.21|430.55|424.55|430.55|424.55|430.07|424.07|0
1634911800000|2021-10-22 14:10:00|430.57|424.57|431.15|425.15|431.19|425.19|430.56|424.56|0
1634912100000|2021-10-22 14:15:00|431.14|425.14|431.07|425.07|431.69|425.69|430.87|424.87|0
1634912400000|2021-10-22 14:20:00|431.06|425.06|431.95|425.95|432.1|426.1|430.91|424.91|0
1634912700000|2021-10-22 14:25:00|431.93|425.93|432.53|426.53|432.62|426.62|431.83|425.83|0
1634913000000|2021-10-22 14:30:00|432.52|426.52|432.23|426.23|432.66|426.66|432.2|426.2|0
1634913300000|2021-10-22 14:35:00|432.24|426.24|431.24|425.24|432.3|426.3|431.23|425.23|0
1634913600000|2021-10-22 14:40:00|431.25|425.25|430|424|431.25|425.25|429.98|423.98|0
1634913900000|2021-10-22 14:45:00|429.96|423.96|429.67|423.67|430.04|424.04|429.18|423.18|0
1634914200000|2021-10-22 14:50:00|429.68|423.68|428.44|422.44|429.69|423.69|428.39|422.39|0
1634914500000|2021-10-22 14:55:00|428.49|422.49|429.31|423.31|429.36|423.36|428.25|422.25|0
1634914800000|2021-10-22 15:00:00|429.3|423.3|429.22|423.22|429.63|423.63|429.04|423.04|0
1634915100000|2021-10-22 15:05:00|429.09|423.09|428.24|422.24|429.12|423.12|428.24|422.24|0
1634915400000|2021-10-22 15:10:00|428.23|422.23|428.44|422.44|428.61|422.61|428.08|422.08|0
1634915700000|2021-10-22 15:15:00|428.48|422.48|426.95|420.95|428.51|422.51|426.94|420.94|0
1634916000000|2021-10-22 15:20:00|426.97|420.97|425.26|419.26|427.09|421.09|425.15|419.15|0
1634916300000|2021-10-22 15:25:00|425.22|419.22|425.04|419.04|425.22|419.22|424.26|418.26|0
1634916600000|2021-10-22 15:30:00|425.03|419.03|423.7|417.7|425.05|419.05|423.7|417.7|0
1634916900000|2021-10-22 15:35:00|423.81|417.81|422.82|416.82|423.98|417.98|422.73|416.73|0
1634917200000|2021-10-22 15:40:00|422.72|416.72|422.82|416.82|422.92|416.92|422.4|416.4|0
1634917500000|2021-10-22 15:45:00|422.83|416.83|422.7|416.7|423.08|417.08|422.29|416.29|0
1634917800000|2021-10-22 15:50:00|422.72|416.72|423.12|417.12|423.2|417.2|422.43|416.43|0
1634918100000|2021-10-22 15:55:00|423.24|417.24|424.26|418.26|424.37|418.37|423.23|417.23|0
1634918400000|2021-10-22 16:00:00|424.25|418.25|424.22|418.22|424.31|418.31|423.8|417.8|0
1634918700000|2021-10-22 16:05:00|424.21|418.21|424.43|418.43|424.49|418.49|423.96|417.96|0
1634919000000|2021-10-22 16:10:00|424.44|418.44|424.19|418.19|424.44|418.44|424.04|418.04|0
1634919300000|2021-10-22 16:15:00|424.2|418.2|424.86|418.86|424.92|418.92|424.02|418.02|0
1634919600000|2021-10-22 16:20:00|424.89|418.89|424.98|418.98|425.03|419.03|424.68|418.68|0
1634919900000|2021-10-22 16:25:00|424.97|418.97|425.19|419.19|425.23|419.23|424.88|418.88|0
1634920200000|2021-10-22 16:30:00|425.17|419.17|425.07|419.07|425.4|419.4|424.98|418.98|0
1634920500000|2021-10-22 16:35:00|425.08|419.08|425.96|419.96|426|420|425.05|419.05|0
1634920800000|2021-10-22 16:40:00|425.95|419.95|426.51|420.51|426.6|420.6|425.95|419.95|0
1634921100000|2021-10-22 16:45:00|426.52|420.52|426.15|420.15|426.52|420.52|426.07|420.07|0
1634921400000|2021-10-22 16:50:00|426.11|420.11|425.98|419.98|426.15|420.15|425.51|419.51|0
1634921700000|2021-10-22 16:55:00|425.99|419.99|425.8|419.8|425.99|419.99|425.69|419.69|0
1634922000000|2021-10-22 17:00:00|425.79|419.79|425.25|419.25|425.82|419.82|425.25|419.25|0
1634922300000|2021-10-22 17:05:00|425.24|419.24|425.81|419.81|425.83|419.83|425.09|419.09|0
1634922600000|2021-10-22 17:10:00|425.83|419.83|425.83|419.83|425.86|419.86|425.39|419.39|0
1634922900000|2021-10-22 17:15:00|425.82|419.82|425.59|419.59|425.94|419.94|425.59|419.59|0
1634923200000|2021-10-22 17:20:00|425.58|419.58|425.32|419.32|425.58|419.58|425.11|419.11|0
1634923500000|2021-10-22 17:25:00|425.31|419.31|424.88|418.88|425.32|419.32|424.87|418.87|0
1634923800000|2021-10-22 17:30:00|424.89|418.89|425.45|419.45|425.45|419.45|424.82|418.82|0
1634924100000|2021-10-22 17:35:00|425.44|419.44|425.47|419.47|425.53|419.53|425.23|419.23|0
1634924400000|2021-10-22 17:40:00|425.46|419.46|425.23|419.23|425.49|419.49|425.14|419.14|0
1634924700000|2021-10-22 17:45:00|425.25|419.25|425.34|419.34|425.44|419.44|425.25|419.25|0
1634925000000|2021-10-22 17:50:00|425.31|419.31|424.94|418.94|425.31|419.31|424.94|418.94|0
1634925300000|2021-10-22 17:55:00|424.92|418.92|424.58|418.58|424.97|418.97|424.58|418.58|0
1634925600000|2021-10-22 18:00:00|424.56|418.56|424.23|418.23|424.59|418.59|424.23|418.23|0
1634925900000|2021-10-22 18:05:00|424.22|418.22|424.51|418.51|424.54|418.54|423.97|417.97|0
1634926200000|2021-10-22 18:10:00|424.52|418.52|424.73|418.73|424.73|418.73|424.52|418.52|0
1634926500000|2021-10-22 18:15:00|424.72|418.72|424.43|418.43|424.89|418.89|424.35|418.35|0
1634926800000|2021-10-22 18:20:00|424.44|418.44|424.03|418.03|424.54|418.54|424.03|418.03|0
1634927100000|2021-10-22 18:25:00|424.04|418.04|424.18|418.18|424.22|418.22|423.97|417.97|0
1634927400000|2021-10-22 18:30:00|424.17|418.17|424.85|418.85|425|419|424.16|418.16|0
1634927700000|2021-10-22 18:35:00|424.96|418.96|424.72|418.72|425.19|419.19|424.72|418.72|0
1634928000000|2021-10-22 18:40:00|424.62|418.62|424.55|418.55|424.63|418.63|424.26|418.26|0
1634928300000|2021-10-22 18:45:00|424.54|418.54|424.31|418.31|424.68|418.68|424.28|418.28|0
1634928600000|2021-10-22 18:50:00|424.3|418.3|423.97|417.97|424.3|418.3|423.92|417.92|0
1634928900000|2021-10-22 18:55:00|424.01|418.01|424.09|418.09|424.23|418.23|423.87|417.87|0
1634929200000|2021-10-22 19:00:00|424.08|418.08|423.87|417.87|424.11|418.11|423.72|417.72|0
1634929500000|2021-10-22 19:05:00|423.85|417.85|423.55|417.55|424.01|418.01|423.5|417.5|0
1634929800000|2021-10-22 19:10:00|423.53|417.53|423.58|417.58|423.66|417.66|423.29|417.29|0
1634930100000|2021-10-22 19:15:00|423.61|417.61|422.57|416.57|423.62|417.62|422.57|416.57|0
1634930400000|2021-10-22 19:20:00|422.59|416.59|422.92|416.92|422.99|416.99|422.51|416.51|0
1634930700000|2021-10-22 19:25:00|422.93|416.93|422.96|416.96|422.99|416.99|422.49|416.49|0
1634931000000|2021-10-22 19:30:00|422.99|416.99|423.98|417.98|424.02|418.02|422.99|416.99|0
1634931300000|2021-10-22 19:35:00|423.99|417.99|423.34|417.34|424.02|418.02|423.25|417.25|0
1634931600000|2021-10-22 19:40:00|423.35|417.35|423.32|417.32|423.42|417.42|423.11|417.11|0
1634931900000|2021-10-22 19:45:00|423.33|417.33|423.03|417.03|423.38|417.38|422.95|416.95|0
1634932200000|2021-10-22 19:50:00|423.04|417.04|423.08|417.08|423.26|417.26|422.78|416.78|0
1634932500000|2021-10-22 19:55:00|423.07|417.07|423.24|417.24|423.41|417.41|422.91|416.91|0
1635168600000|2021-10-25 13:30:00|422.78|416.78|422.89|416.89|423.06|417.06|421.54|415.54|0
1635168900000|2021-10-25 13:35:00|422.99|416.99|421.29|415.29|423.13|417.13|420.96|414.96|0
1635169200000|2021-10-25 13:40:00|421.27|415.27|421.44|415.44|422.04|416.04|420.57|414.57|0
1635169500000|2021-10-25 13:45:00|421.45|415.45|421.74|415.74|421.86|415.86|421.01|415.01|0
1635169800000|2021-10-25 13:50:00|421.75|415.75|422.09|416.09|422.63|416.63|421.42|415.42|0
1635170100000|2021-10-25 13:55:00|422.1|416.1|424.41|418.41|424.64|418.64|422.1|416.1|0
1635170400000|2021-10-25 14:00:00|424.42|418.42|424.12|418.12|424.65|418.65|423.83|417.83|0
1635170700000|2021-10-25 14:05:00|424.08|418.08|424.05|418.05|424.45|418.45|423.94|417.94|0
1635171000000|2021-10-25 14:10:00|424.08|418.08|425.08|419.08|425.32|419.32|424.05|418.05|0
1635171300000|2021-10-25 14:15:00|425.09|419.09|424.48|418.48|425.31|419.31|424.39|418.39|0
1635171600000|2021-10-25 14:20:00|424.44|418.44|424.45|418.45|424.8|418.8|424.24|418.24|0
1635171900000|2021-10-25 14:25:00|424.49|418.49|424.76|418.76|424.78|418.78|424.22|418.22|0
1635172200000|2021-10-25 14:30:00|424.73|418.73|425.46|419.46|425.46|419.46|424.48|418.48|0
1635172500000|2021-10-25 14:35:00|425.5|419.5|424.69|418.69|425.53|419.53|424.69|418.69|0
1635172800000|2021-10-25 14:40:00|424.68|418.68|424.59|418.59|424.95|418.95|424.59|418.59|0
1635173100000|2021-10-25 14:45:00|424.58|418.58|424.6|418.6|424.98|418.98|424.27|418.27|0
1635173400000|2021-10-25 14:50:00|424.59|418.59|425.09|419.09|425.29|419.29|424.54|418.54|0
1635173700000|2021-10-25 14:55:00|425.08|419.08|425.11|419.11|425.45|419.45|424.93|418.93|0
1635174000000|2021-10-25 15:00:00|425.12|419.12|424.4|418.4|425.18|419.18|424.39|418.39|0
1635174300000|2021-10-25 15:05:00|424.36|418.36|424.1|418.1|424.5|418.5|424.1|418.1|0
1635174600000|2021-10-25 15:10:00|424.14|418.14|424.02|418.02|424.31|418.31|423.96|417.96|0
1635174900000|2021-10-25 15:15:00|424.03|418.03|423.65|417.65|424.19|418.19|423.51|417.51|0
1635175200000|2021-10-25 15:20:00|423.67|417.67|423.86|417.86|424.21|418.21|423.66|417.66|0
1635175500000|2021-10-25 15:25:00|423.87|417.87|423.8|417.8|423.87|417.87|423.48|417.48|0
1635175800000|2021-10-25 15:30:00|423.79|417.79|423.05|417.05|423.79|417.79|423.05|417.05|0
1635176100000|2021-10-25 15:35:00|423.06|417.06|422.33|416.33|423.13|417.13|422.31|416.31|0
1635176400000|2021-10-25 15:40:00|422.35|416.35|422.24|416.24|422.73|416.73|422.24|416.24|0
1635176700000|2021-10-25 15:45:00|422.23|416.23|422.21|416.21|422.6|416.6|422.1|416.1|0
1635177000000|2021-10-25 15:50:00|422.25|416.25|422.87|416.87|422.89|416.89|422.13|416.13|0
1635177300000|2021-10-25 15:55:00|422.81|416.81|421.8|415.8|422.81|416.81|421.66|415.66|0
1635177600000|2021-10-25 16:00:00|421.7|415.7|421.19|415.19|421.86|415.86|421.09|415.09|0
1635177900000|2021-10-25 16:05:00|421.2|415.2|422.17|416.17|422.33|416.33|421.2|415.2|0
1635178200000|2021-10-25 16:10:00|422.14|416.14|421.56|415.56|422.15|416.15|421.29|415.29|0
1635178500000|2021-10-25 16:15:00|421.63|415.63|421.58|415.58|421.87|415.87|421.52|415.52|0
1635178800000|2021-10-25 16:20:00|421.57|415.57|421.36|415.36|421.62|415.62|421.32|415.32|0
1635179100000|2021-10-25 16:25:00|421.28|415.28|421.69|415.69|421.73|415.73|421.28|415.28|0
1635179400000|2021-10-25 16:30:00|421.71|415.71|421.97|415.97|421.97|415.97|421.69|415.69|0
1635179700000|2021-10-25 16:35:00|422|416|421.9|415.9|422.23|416.23|421.85|415.85|0
1635180000000|2021-10-25 16:40:00|421.89|415.89|421.4|415.4|421.94|415.94|421.36|415.36|0
1635180300000|2021-10-25 16:45:00|421.39|415.39|421.88|415.88|421.89|415.89|421.37|415.37|0
1635180600000|2021-10-25 16:50:00|421.85|415.85|421.46|415.46|421.85|415.85|421.3|415.3|0
1635180900000|2021-10-25 16:55:00|421.51|415.51|421.28|415.28|421.59|415.59|421.28|415.28|0
1635181200000|2021-10-25 17:00:00|421.35|415.35|421.66|415.66|422|416|421.18|415.18|0
1635181500000|2021-10-25 17:05:00|421.65|415.65|421.83|415.83|421.83|415.83|421.49|415.49|0
1635181800000|2021-10-25 17:10:00|421.74|415.74|422.28|416.28|422.31|416.31|421.74|415.74|0
1635182100000|2021-10-25 17:15:00|422.22|416.22|422.11|416.11|422.22|416.22|422|416|0
1635182400000|2021-10-25 17:20:00|422.12|416.12|422.07|416.07|422.13|416.13|422.01|416.01|0
1635182700000|2021-10-25 17:25:00|422.09|416.09|422.33|416.33|422.37|416.37|421.93|415.93|0
1635183000000|2021-10-25 17:30:00|422.34|416.34|422.3|416.3|422.53|416.53|422.26|416.26|0
1635183300000|2021-10-25 17:35:00|422.27|416.27|422.09|416.09|422.34|416.34|422.02|416.02|0
1635183600000|2021-10-25 17:40:00|422.08|416.08|422.44|416.44|422.48|416.48|422.02|416.02|0
1635183900000|2021-10-25 17:45:00|422.45|416.45|422.18|416.18|422.47|416.47|422.03|416.03|0
1635184200000|2021-10-25 17:50:00|422.1|416.1|422.01|416.01|422.1|416.1|421.93|415.93|0
1635184500000|2021-10-25 17:55:00|422.02|416.02|422.26|416.26|422.29|416.29|421.94|415.94|0
1635184800000|2021-10-25 18:00:00|422.27|416.27|422.45|416.45|422.59|416.59|422.26|416.26|0
1635185100000|2021-10-25 18:05:00|422.46|416.46|422.46|416.46|422.55|416.55|422.43|416.43|0
1635185400000|2021-10-25 18:10:00|422.48|416.48|422.75|416.75|422.75|416.75|422.4|416.4|0
1635185700000|2021-10-25 18:15:00|422.74|416.74|422.61|416.61|422.87|416.87|422.56|416.56|0
1635186000000|2021-10-25 18:20:00|422.52|416.52|422.57|416.57|422.71|416.71|422.22|416.22|0
1635186300000|2021-10-25 18:25:00|422.58|416.58|422.94|416.94|422.98|416.98|422.51|416.51|0
1635186600000|2021-10-25 18:30:00|422.93|416.93|422.96|416.96|422.97|416.97|422.86|416.86|0
1635186900000|2021-10-25 18:35:00|423|417|422.41|416.41|423.02|417.02|422.39|416.39|0
1635187200000|2021-10-25 18:40:00|422.4|416.4|422.05|416.05|422.4|416.4|421.96|415.96|0
1635187500000|2021-10-25 18:45:00|422.03|416.03|422.02|416.02|422.14|416.14|421.97|415.97|0
1635187800000|2021-10-25 18:50:00|422.05|416.05|422.29|416.29|422.32|416.32|421.89|415.89|0
1635188100000|2021-10-25 18:55:00|422.3|416.3|422.88|416.88|422.98|416.98|422.24|416.24|0
1635188400000|2021-10-25 19:00:00|422.89|416.89|422.1|416.1|422.9|416.9|422.1|416.1|0
1635188700000|2021-10-25 19:05:00|422.06|416.06|421.92|415.92|422.09|416.09|421.9|415.9|0
1635189000000|2021-10-25 19:10:00|421.93|415.93|421.93|415.93|422.13|416.13|421.73|415.73|0
1635189300000|2021-10-25 19:15:00|421.95|415.95|421.7|415.7|421.95|415.95|421.56|415.56|0
1635189600000|2021-10-25 19:20:00|421.71|415.71|421.81|415.81|422.13|416.13|421.71|415.71|0
1635189900000|2021-10-25 19:25:00|421.82|415.82|421.86|415.86|421.89|415.89|421.32|415.32|0
1635190200000|2021-10-25 19:30:00|421.87|415.87|422.27|416.27|422.39|416.39|421.87|415.87|0
1635190500000|2021-10-25 19:35:00|422.24|416.24|421.7|415.7|422.35|416.35|421.55|415.55|0
1635190800000|2021-10-25 19:40:00|421.72|415.72|421.55|415.55|422.03|416.03|421.47|415.47|0
1635191100000|2021-10-25 19:45:00|421.59|415.59|421.51|415.51|421.9|415.9|421.51|415.51|0
1635191400000|2021-10-25 19:50:00|421.5|415.5|421.17|415.17|421.63|415.63|421.11|415.11|0
1635191700000|2021-10-25 19:55:00|421.14|415.14|421.96|415.96|422|416|421.12|415.12|0
1635255000000|2021-10-26 13:30:00|423.42|417.42|423.43|417.43|423.7|417.7|423.1|417.1|0
1635255300000|2021-10-26 13:35:00|423.39|417.39|421.84|415.84|423.39|417.39|421.84|415.84|0
1635255600000|2021-10-26 13:40:00|421.81|415.81|421.31|415.31|421.81|415.81|421.05|415.05|0
1635255900000|2021-10-26 13:45:00|421.3|415.3|420.44|414.44|421.34|415.34|420.3|414.3|0
1635256200000|2021-10-26 13:50:00|420.49|414.49|420.12|414.12|420.52|414.52|419.28|413.28|0
1635256500000|2021-10-26 13:55:00|420.11|414.11|420.43|414.43|420.79|414.79|420.1|414.1|0
1635256800000|2021-10-26 14:00:00|420.46|414.46|421.07|415.07|421.25|415.25|420.2|414.2|0
1635257100000|2021-10-26 14:05:00|421.08|415.08|421.36|415.36|421.38|415.38|420.85|414.85|0
1635257400000|2021-10-26 14:10:00|421.39|415.39|421.34|415.34|421.43|415.43|421.05|415.05|0
1635257700000|2021-10-26 14:15:00|421.36|415.36|421.65|415.65|421.68|415.68|421.32|415.32|0
1635258000000|2021-10-26 14:20:00|421.64|415.64|421.66|415.66|421.71|415.71|421.39|415.39|0
1635258300000|2021-10-26 14:25:00|421.64|415.64|420.83|414.83|421.67|415.67|420.76|414.76|0
1635258600000|2021-10-26 14:30:00|420.82|414.82|420.9|414.9|421|415|420.01|414.01|0
1635258900000|2021-10-26 14:35:00|420.89|414.89|421.22|415.22|421.34|415.34|420.57|414.57|0
1635259200000|2021-10-26 14:40:00|421.17|415.17|422.17|416.17|422.22|416.22|420.79|414.79|0
1635259500000|2021-10-26 14:45:00|422.16|416.16|421.99|415.99|422.2|416.2|421.58|415.58|0
1635259800000|2021-10-26 14:50:00|421.97|415.97|422|416|422.38|416.38|421.86|415.86|0
1635260100000|2021-10-26 14:55:00|421.99|415.99|421.25|415.25|421.99|415.99|421.25|415.25|0
1635260400000|2021-10-26 15:00:00|421.27|415.27|419.86|413.86|421.28|415.28|419.82|413.82|0
1635260700000|2021-10-26 15:05:00|419.88|413.88|419.36|413.36|420.03|414.03|418.9|412.9|0
1635261000000|2021-10-26 15:10:00|419.4|413.4|419.49|413.49|419.66|413.66|419.36|413.36|0
1635261300000|2021-10-26 15:15:00|419.5|413.5|419.46|413.46|419.77|413.77|419.45|413.45|0
1635261600000|2021-10-26 15:20:00|419.45|413.45|418.92|412.92|419.52|413.52|418.9|412.9|0
1635261900000|2021-10-26 15:25:00|418.91|412.91|418.98|412.98|419.13|413.13|418.72|412.72|0
1635262200000|2021-10-26 15:30:00|419.03|413.03|418.56|412.56|419.31|413.31|418.46|412.46|0
1635262500000|2021-10-26 15:35:00|418.47|412.47|418.1|412.1|418.48|412.48|417.76|411.76|0
1635262800000|2021-10-26 15:40:00|418.11|412.11|418.24|412.24|418.29|412.29|418.04|412.04|0
1635263100000|2021-10-26 15:45:00|418.23|412.23|417.95|411.95|418.31|412.31|417.9|411.9|0
1635263400000|2021-10-26 15:50:00|417.93|411.93|417.82|411.82|417.93|411.93|417.28|411.28|0
1635263700000|2021-10-26 15:55:00|417.93|411.93|417.3|411.3|418.24|412.24|417.29|411.29|0
1635264000000|2021-10-26 16:00:00|417.31|411.31|416.58|410.58|417.4|411.4|416.54|410.54|0
1635264300000|2021-10-26 16:05:00|416.57|410.57|416.2|410.2|416.74|410.74|416.19|410.19|0
1635264600000|2021-10-26 16:10:00|416.18|410.18|416.65|410.65|416.66|410.66|416.17|410.17|0
1635264900000|2021-10-26 16:15:00|416.66|410.66|416.43|410.43|416.83|410.83|416.35|410.35|0
1635265200000|2021-10-26 16:20:00|416.45|410.45|416.19|410.19|416.48|410.48|415.97|409.97|0
1635265500000|2021-10-26 16:25:00|416.2|410.2|415.87|409.87|416.21|410.21|415.87|409.87|0
1635265800000|2021-10-26 16:30:00|415.86|409.86|415.46|409.46|415.87|409.87|415.39|409.39|0
1635266100000|2021-10-26 16:35:00|415.45|409.45|414.93|408.93|415.53|409.53|414.92|408.92|0
1635266400000|2021-10-26 16:40:00|414.96|408.96|414.48|408.48|414.96|408.96|414.26|408.26|0
1635266700000|2021-10-26 16:45:00|414.47|408.47|413.07|407.07|414.56|408.56|413.06|407.06|0
1635267000000|2021-10-26 16:50:00|413.16|407.16|412.85|406.85|413.29|407.29|412.51|406.51|0
1635267300000|2021-10-26 16:55:00|412.9|406.9|413.65|407.65|413.65|407.65|412.9|406.9|0
1635267600000|2021-10-26 17:00:00|413.63|407.63|413.56|407.56|413.99|407.99|413.51|407.51|0
1635267900000|2021-10-26 17:05:00|413.55|407.55|413.33|407.33|413.55|407.55|413.17|407.17|0
1635268200000|2021-10-26 17:10:00|413.32|407.32|412.97|406.97|413.32|407.32|412.91|406.91|0
1635268500000|2021-10-26 17:15:00|412.98|406.98|412.97|406.97|412.99|406.99|412.72|406.72|0
1635268800000|2021-10-26 17:20:00|412.94|406.94|412.7|406.7|413.27|407.27|412.69|406.69|0
1635269100000|2021-10-26 17:25:00|412.61|406.61|413.25|407.25|413.28|407.28|412.47|406.47|0
1635269400000|2021-10-26 17:30:00|413.24|407.24|413.89|407.89|413.93|407.93|413.16|407.16|0
1635269700000|2021-10-26 17:35:00|413.9|407.9|413.25|407.25|413.91|407.91|413.25|407.25|0
1635270000000|2021-10-26 17:40:00|413.24|407.24|412.81|406.81|413.24|407.24|412.61|406.61|0
1635270300000|2021-10-26 17:45:00|412.8|406.8|412.8|406.8|413.12|407.12|412.69|406.69|0
1635270600000|2021-10-26 17:50:00|412.82|406.82|412.94|406.94|412.94|406.94|412.81|406.81|0
1635270900000|2021-10-26 17:55:00|412.93|406.93|412.94|406.94|413.06|407.06|412.78|406.78|0
1635271200000|2021-10-26 18:00:00|412.89|406.89|413.09|407.09|413.13|407.13|412.83|406.83|0
1635271500000|2021-10-26 18:05:00|413.1|407.1|412.89|406.89|413.15|407.15|412.7|406.7|0
1635271800000|2021-10-26 18:10:00|412.88|406.88|412.83|406.83|412.93|406.93|412.73|406.73|0
1635272100000|2021-10-26 18:15:00|412.84|406.84|413.28|407.28|413.28|407.28|412.78|406.78|0
1635272400000|2021-10-26 18:20:00|413.29|407.29|413.16|407.16|413.29|407.29|412.98|406.98|0
1635272700000|2021-10-26 18:25:00|413.14|407.14|413.5|407.5|413.65|407.65|413.12|407.12|0
1635273000000|2021-10-26 18:30:00|413.52|407.52|413.63|407.63|413.67|407.67|413.51|407.51|0
1635273300000|2021-10-26 18:35:00|413.62|407.62|413.96|407.96|414.08|408.08|413.62|407.62|0
1635273600000|2021-10-26 18:40:00|413.93|407.93|413.61|407.61|413.95|407.95|413.57|407.57|0
1635273900000|2021-10-26 18:45:00|413.6|407.6|413.7|407.7|413.74|407.74|413.55|407.55|0
1635274200000|2021-10-26 18:50:00|413.69|407.69|414.24|408.24|414.24|408.24|413.56|407.56|0
1635274500000|2021-10-26 18:55:00|414.19|408.19|414.22|408.22|414.22|408.22|413.91|407.91|0
1635274800000|2021-10-26 19:00:00|414.24|408.24|414.09|408.09|414.24|408.24|413.73|407.73|0
1635275100000|2021-10-26 19:05:00|414.07|408.07|414.29|408.29|414.38|408.38|414.07|408.07|0
1635275400000|2021-10-26 19:10:00|414.3|408.3|414.49|408.49|414.55|408.55|414.18|408.18|0
1635275700000|2021-10-26 19:15:00|414.35|408.35|414.64|408.64|414.77|408.77|414.27|408.27|0
1635276000000|2021-10-26 19:20:00|414.63|408.63|414.61|408.61|414.82|408.82|414.51|408.51|0
1635276300000|2021-10-26 19:25:00|414.42|408.42|414.53|408.53|414.62|408.62|414.14|408.14|0
1635276600000|2021-10-26 19:30:00|414.44|408.44|414.41|408.41|414.76|408.76|414.32|408.32|0
1635276900000|2021-10-26 19:35:00|414.4|408.4|413.91|407.91|414.42|408.42|413.91|407.91|0
1635277200000|2021-10-26 19:40:00|413.89|407.89|414.03|408.03|414.23|408.23|413.67|407.67|0
1635277500000|2021-10-26 19:45:00|414.02|408.02|414.36|408.36|414.63|408.63|413.97|407.97|0
1635277800000|2021-10-26 19:50:00|414.35|408.35|414.04|408.04|414.45|408.45|413.8|407.8|0
1635278100000|2021-10-26 19:55:00|414.03|408.03|413.69|407.69|414.5|408.5|413.69|407.69|0
1635341400000|2021-10-27 13:30:00|413.28|407.28|413.84|407.84|413.85|407.85|413.28|407.28|0
1635341700000|2021-10-27 13:35:00|413.85|407.85|415.29|409.29|416.21|410.21|413.85|407.85|0
1635342000000|2021-10-27 13:40:00|415.31|409.31|416.42|410.42|416.53|410.53|415.01|409.01|0
1635342300000|2021-10-27 13:45:00|416.43|410.43|416.77|410.77|417.16|411.16|416.3|410.3|0
1635342600000|2021-10-27 13:50:00|416.73|410.73|417.04|411.04|417.22|411.22|416.51|410.51|0
1635342900000|2021-10-27 13:55:00|417.06|411.06|415.74|409.74|417.07|411.07|415.74|409.74|0
1635343200000|2021-10-27 14:00:00|415.71|409.71|416.21|410.21|417.39|411.39|415.71|409.71|0
1635343500000|2021-10-27 14:05:00|416.23|410.23|415.62|409.62|416.31|410.31|414.77|408.77|0
1635343800000|2021-10-27 14:10:00|415.61|409.61|415.28|409.28|415.87|409.87|415.12|409.12|0
1635344100000|2021-10-27 14:15:00|415.23|409.23|415.03|409.03|415.92|409.92|415.01|409.01|0
1635344400000|2021-10-27 14:20:00|414.98|408.98|414.57|408.57|415.04|409.04|414.57|408.57|0
1635344700000|2021-10-27 14:25:00|414.59|408.59|414.25|408.25|414.79|408.79|413.94|407.94|0
1635345000000|2021-10-27 14:30:00|414.22|408.22|413.12|407.12|414.29|408.29|413.12|407.12|0
1635345300000|2021-10-27 14:35:00|413.11|407.11|412.6|406.6|413.12|407.12|412.48|406.48|0
1635345600000|2021-10-27 14:40:00|412.69|406.69|412.36|406.36|412.73|406.73|412.28|406.28|0
1635345900000|2021-10-27 14:45:00|412.37|406.37|411.29|405.29|412.48|406.48|411.04|405.04|0
1635346200000|2021-10-27 14:50:00|411.24|405.24|411.53|405.53|411.68|405.68|411.16|405.16|0
1635346500000|2021-10-27 14:55:00|411.47|405.47|411.19|405.19|411.56|405.56|410.77|404.77|0
1635346800000|2021-10-27 15:00:00|411.16|405.16|411.53|405.53|411.63|405.63|410.98|404.98|0
1635347100000|2021-10-27 15:05:00|411.54|405.54|411.82|405.82|411.97|405.97|411.5|405.5|0
1635347400000|2021-10-27 15:10:00|411.8|405.8|411.53|405.53|411.9|405.9|411.49|405.49|0
1635347700000|2021-10-27 15:15:00|411.57|405.57|411.49|405.49|411.84|405.84|411.37|405.37|0
1635348000000|2021-10-27 15:20:00|411.52|405.52|410.59|404.59|411.57|405.57|410.59|404.59|0
1635348300000|2021-10-27 15:25:00|410.58|404.58|409.94|403.94|410.62|404.62|409.77|403.77|0
1635348600000|2021-10-27 15:30:00|409.95|403.95|410.5|404.5|410.55|404.55|409.91|403.91|0
1635348900000|2021-10-27 15:35:00|410.49|404.49|410.72|404.72|410.72|404.72|410.29|404.29|0
1635349200000|2021-10-27 15:40:00|410.73|404.73|411.13|405.13|411.14|405.14|410.47|404.47|0
1635349500000|2021-10-27 15:45:00|411.12|405.12|410.36|404.36|411.26|405.26|410.29|404.29|0
1635349800000|2021-10-27 15:50:00|410.37|404.37|410.33|404.33|410.46|404.46|409.92|403.92|0
1635350100000|2021-10-27 15:55:00|410.34|404.34|410.07|404.07|410.52|404.52|409.91|403.91|0
1635350400000|2021-10-27 16:00:00|410.05|404.05|409.99|403.99|410.57|404.57|409.96|403.96|0
1635350700000|2021-10-27 16:05:00|410|404|410|404|410.02|404.02|409.71|403.71|0
1635351000000|2021-10-27 16:10:00|409.98|403.98|410.11|404.11|410.5|404.5|409.94|403.94|0
1635351300000|2021-10-27 16:15:00|410.06|404.06|409.07|403.07|410.09|404.09|408.9|402.9|0
1635351600000|2021-10-27 16:20:00|409.08|403.08|408.74|402.74|409.13|403.13|408.61|402.61|0
1635351900000|2021-10-27 16:25:00|408.73|402.73|407.89|401.89|408.73|402.73|407.84|401.84|0
1635352200000|2021-10-27 16:30:00|407.87|401.87|408.03|402.03|408.18|402.18|407.67|401.67|0
1635352500000|2021-10-27 16:35:00|408.04|402.04|408.24|402.24|408.42|402.42|407.92|401.92|0
1635352800000|2021-10-27 16:40:00|408.23|402.23|408.53|402.53|408.59|402.59|408.07|402.07|0
1635353100000|2021-10-27 16:45:00|408.51|402.51|408.69|402.69|408.69|402.69|408.22|402.22|0
1635353400000|2021-10-27 16:50:00|408.71|402.71|408.61|402.61|408.83|402.83|408.59|402.59|0
1635353700000|2021-10-27 16:55:00|408.57|402.57|408.38|402.38|408.95|402.95|408.38|402.38|0
1635354000000|2021-10-27 17:00:00|408.37|402.37|408.19|402.19|408.38|402.38|408.11|402.11|0
1635354300000|2021-10-27 17:05:00|408.2|402.2|408.22|402.22|408.35|402.35|408.02|402.02|0
1635354600000|2021-10-27 17:10:00|408.21|402.21|408.28|402.28|408.38|402.38|408.17|402.17|0
1635354900000|2021-10-27 17:15:00|408.27|402.27|407.21|401.21|408.29|402.29|407.2|401.2|0
1635355200000|2021-10-27 17:20:00|407.2|401.2|407.48|401.48|407.48|401.48|407.16|401.16|0
1635355500000|2021-10-27 17:25:00|407.5|401.5|407.82|401.82|407.83|401.83|407.31|401.31|0
1635355800000|2021-10-27 17:30:00|407.81|401.81|407.31|401.31|408.04|402.04|407.31|401.31|0
1635356100000|2021-10-27 17:35:00|407.3|401.3|407.33|401.33|407.33|401.33|406.9|400.9|0
1635356400000|2021-10-27 17:40:00|407.32|401.32|406.97|400.97|407.32|401.32|406.87|400.87|0
1635356700000|2021-10-27 17:45:00|406.98|400.98|406.6|400.6|407.03|401.03|406.6|400.6|0
1635357000000|2021-10-27 17:50:00|406.63|400.63|406.69|400.69|406.78|400.78|406.59|400.59|0
1635357300000|2021-10-27 17:55:00|406.68|400.68|406.67|400.67|406.83|400.83|406.57|400.57|0
1635357600000|2021-10-27 18:00:00|406.66|400.66|405.97|399.97|406.69|400.69|405.86|399.86|0
1635357900000|2021-10-27 18:05:00|405.98|399.98|405.63|399.63|406.15|400.15|405.58|399.58|0
1635358200000|2021-10-27 18:10:00|405.61|399.61|405.34|399.34|405.61|399.61|405.11|399.11|0
1635358500000|2021-10-27 18:15:00|405.32|399.32|405.27|399.27|405.87|399.87|404.96|398.96|0
1635358800000|2021-10-27 18:20:00|405.3|399.3|404.88|398.88|405.55|399.55|404.87|398.87|0
1635359100000|2021-10-27 18:25:00|404.89|398.89|405.04|399.04|405.19|399.19|404.87|398.87|0
1635359400000|2021-10-27 18:30:00|404.96|398.96|404.44|398.44|405.01|399.01|404.33|398.33|0
1635359700000|2021-10-27 18:35:00|404.42|398.42|403.98|397.98|404.51|398.51|403.85|397.85|0
1635360000000|2021-10-27 18:40:00|404.03|398.03|403.94|397.94|404.3|398.3|403.79|397.79|0
1635360300000|2021-10-27 18:45:00|403.93|397.93|404.52|398.52|404.52|398.52|403.93|397.93|0
1635360600000|2021-10-27 18:50:00|404.75|398.75|404.55|398.55|404.84|398.84|404.53|398.53|0
1635360900000|2021-10-27 18:55:00|404.56|398.56|404.29|398.29|404.58|398.58|404.22|398.22|0
1635361200000|2021-10-27 19:00:00|404.36|398.36|403.69|397.69|404.37|398.37|403.61|397.61|0
1635361500000|2021-10-27 19:05:00|403.74|397.74|403.23|397.23|403.76|397.76|403.16|397.16|0
1635361800000|2021-10-27 19:10:00|403.14|397.14|402.61|396.61|403.18|397.18|402.61|396.61|0
1635362100000|2021-10-27 19:15:00|402.62|396.62|402.33|396.33|402.67|396.67|402.12|396.12|0
1635362400000|2021-10-27 19:20:00|402.31|396.31|402.99|396.99|402.99|396.99|402.07|396.07|0
1635362700000|2021-10-27 19:25:00|403|397|402.94|396.94|403.64|397.64|402.88|396.88|0
1635363000000|2021-10-27 19:30:00|402.93|396.93|402.74|396.74|403.12|397.12|402.5|396.5|0
1635363300000|2021-10-27 19:35:00|402.72|396.72|402.67|396.67|402.98|396.98|402.59|396.59|0
1635363600000|2021-10-27 19:40:00|402.66|396.66|402.75|396.75|402.89|396.89|402.1|396.1|0
1635363900000|2021-10-27 19:45:00|402.76|396.76|401.72|395.72|402.87|396.87|401.72|395.72|0
1635364200000|2021-10-27 19:50:00|401.74|395.74|401|395|401.74|395.74|400.9|394.9|0
1635364500000|2021-10-27 19:55:00|400.97|394.97|401.94|395.94|402.25|396.25|400.97|394.97|0
1635427800000|2021-10-28 13:30:00|401.41|395.41|402.15|396.15|402.21|396.21|401.1|395.1|0
1635428100000|2021-10-28 13:35:00|402.14|396.14|403.33|397.33|403.97|397.97|401.94|395.94|0
1635428400000|2021-10-28 13:40:00|403.32|397.32|402.82|396.82|403.32|397.32|401.69|395.69|0
1635428700000|2021-10-28 13:45:00|402.8|396.8|402.65|396.65|403.36|397.36|402.36|396.36|0
1635429000000|2021-10-28 13:50:00|402.68|396.68|403.15|397.15|403.15|397.15|402.51|396.51|0
1635429300000|2021-10-28 13:55:00|403.17|397.17|402.05|396.05|403.35|397.35|402.03|396.03|0
1635429600000|2021-10-28 14:00:00|402.04|396.04|402.85|396.85|403.11|397.11|401.81|395.81|0
1635429900000|2021-10-28 14:05:00|402.86|396.86|403.14|397.14|403.15|397.15|402.72|396.72|0
1635430200000|2021-10-28 14:10:00|403.21|397.21|403.51|397.51|403.71|397.71|402.71|396.71|0
1635430500000|2021-10-28 14:15:00|403.5|397.5|403.07|397.07|403.69|397.69|403.04|397.04|0
1635430800000|2021-10-28 14:20:00|403.25|397.25|404.14|398.14|404.41|398.41|403.01|397.01|0
1635431100000|2021-10-28 14:25:00|404.13|398.13|404.39|398.39|404.46|398.46|403.99|397.99|0
1635431400000|2021-10-28 14:30:00|404.31|398.31|404.03|398.03|404.48|398.48|403.7|397.7|0
1635431700000|2021-10-28 14:35:00|404.02|398.02|404.27|398.27|404.54|398.54|403.98|397.98|0
1635432000000|2021-10-28 14:40:00|404.28|398.28|403.72|397.72|404.39|398.39|403.66|397.66|0
1635432300000|2021-10-28 14:45:00|403.71|397.71|403.25|397.25|403.8|397.8|403.07|397.07|0
1635432600000|2021-10-28 14:50:00|403.26|397.26|403.6|397.6|403.78|397.78|403.25|397.25|0
1635432900000|2021-10-28 14:55:00|403.61|397.61|403.94|397.94|404.26|398.26|403.54|397.54|0
1635433200000|2021-10-28 15:00:00|403.93|397.93|403.49|397.49|404.03|398.03|403.22|397.22|0
1635433500000|2021-10-28 15:05:00|403.48|397.48|403.87|397.87|403.95|397.95|403.21|397.21|0
1635433800000|2021-10-28 15:10:00|403.92|397.92|403.84|397.84|404.16|398.16|403.64|397.64|0
1635434100000|2021-10-28 15:15:00|403.85|397.85|405.49|399.49|405.51|399.51|403.84|397.84|0
1635434400000|2021-10-28 15:20:00|405.5|399.5|405.56|399.56|405.9|399.9|405.2|399.2|0
1635434700000|2021-10-28 15:25:00|405.54|399.54|404.95|398.95|405.56|399.56|404.93|398.93|0
1635435000000|2021-10-28 15:30:00|404.9|398.9|403.29|397.29|404.92|398.92|403.04|397.04|0
1635435300000|2021-10-28 15:35:00|403.3|397.3|403.62|397.62|403.65|397.65|403.13|397.13|0
1635435600000|2021-10-28 15:40:00|403.75|397.75|403.01|397.01|403.75|397.75|402.98|396.98|0
1635435900000|2021-10-28 15:45:00|403.03|397.03|403.08|397.08|403.83|397.83|402.89|396.89|0
1635436200000|2021-10-28 15:50:00|403.04|397.04|402.43|396.43|403.06|397.06|402.13|396.13|0
1635436500000|2021-10-28 15:55:00|402.44|396.44|402.32|396.32|402.5|396.5|402.13|396.13|0
1635436800000|2021-10-28 16:00:00|402.33|396.33|402.69|396.69|402.85|396.85|402.19|396.19|0
1635437100000|2021-10-28 16:05:00|402.64|396.64|403.04|397.04|403.12|397.12|402.47|396.47|0
1635437400000|2021-10-28 16:10:00|403.05|397.05|403.36|397.36|403.36|397.36|402.68|396.68|0
1635437700000|2021-10-28 16:15:00|403.37|397.37|403.37|397.37|403.42|397.42|403.08|397.08|0
1635438000000|2021-10-28 16:20:00|403.38|397.38|403.38|397.38|403.75|397.75|403.18|397.18|0
1635438300000|2021-10-28 16:25:00|403.39|397.39|403.08|397.08|403.45|397.45|402.82|396.82|0
1635438600000|2021-10-28 16:30:00|403.07|397.07|402.16|396.16|403.07|397.07|402.15|396.15|0
1635438900000|2021-10-28 16:35:00|402.17|396.17|402.31|396.31|402.34|396.34|402.04|396.04|0
1635439200000|2021-10-28 16:40:00|402.33|396.33|402.02|396.02|402.33|396.33|402.02|396.02|0
1635439500000|2021-10-28 16:45:00|401.97|395.97|402.43|396.43|402.45|396.45|401.79|395.79|0
1635439800000|2021-10-28 16:50:00|402.45|396.45|402.59|396.59|402.59|396.59|402.2|396.2|0
1635440100000|2021-10-28 16:55:00|402.58|396.58|402.04|396.04|402.78|396.78|401.95|395.95|0
1635440400000|2021-10-28 17:00:00|402.05|396.05|402.14|396.14|402.25|396.25|401.92|395.92|0
1635440700000|2021-10-28 17:05:00|402.13|396.13|402.58|396.58|402.9|396.9|402.03|396.03|0
1635441000000|2021-10-28 17:10:00|402.57|396.57|402.56|396.56|402.76|396.76|402.44|396.44|0
1635441300000|2021-10-28 17:15:00|402.57|396.57|403.88|397.88|403.92|397.92|402.57|396.57|0
1635441600000|2021-10-28 17:20:00|403.87|397.87|404.58|398.58|404.68|398.68|403.79|397.79|0
1635441900000|2021-10-28 17:25:00|404.6|398.6|404.92|398.92|404.95|398.95|404.2|398.2|0
1635442200000|2021-10-28 17:30:00|404.91|398.91|405.42|399.42|405.46|399.46|404.87|398.87|0
1635442500000|2021-10-28 17:35:00|405.43|399.43|406.34|400.34|406.35|400.35|405.42|399.42|0
1635442800000|2021-10-28 17:40:00|406.39|400.39|406.38|400.38|406.61|400.61|406.13|400.13|0
1635443100000|2021-10-28 17:45:00|406.39|400.39|406.21|400.21|406.52|400.52|406.08|400.08|0
1635443400000|2021-10-28 17:50:00|406.22|400.22|405.97|399.97|406.6|400.6|405.97|399.97|0
1635443700000|2021-10-28 17:55:00|405.96|399.96|406.06|400.06|406.23|400.23|405.92|399.92|0
1635444000000|2021-10-28 18:00:00|406.02|400.02|405.58|399.58|406.53|400.53|405.52|399.52|0
1635444300000|2021-10-28 18:05:00|405.64|399.64|405.25|399.25|405.66|399.66|405.24|399.24|0
1635444600000|2021-10-28 18:10:00|405.26|399.26|405.31|399.31|405.33|399.33|405.11|399.11|0
1635444900000|2021-10-28 18:15:00|405.32|399.32|405.12|399.12|405.43|399.43|405.11|399.11|0
1635445200000|2021-10-28 18:20:00|405.1|399.1|405.03|399.03|405.34|399.34|405.01|399.01|0
1635445500000|2021-10-28 18:25:00|405.04|399.04|404.28|398.28|405.16|399.16|404.28|398.28|0
1635445800000|2021-10-28 18:30:00|404.27|398.27|404.53|398.53|404.53|398.53|404.14|398.14|0
1635446100000|2021-10-28 18:35:00|404.49|398.49|404.4|398.4|404.8|398.8|404.4|398.4|0
1635446400000|2021-10-28 18:40:00|404.45|398.45|403.37|397.37|404.46|398.46|403.37|397.37|0
1635446700000|2021-10-28 18:45:00|403.35|397.35|403.87|397.87|403.92|397.92|403.32|397.32|0
1635447000000|2021-10-28 18:50:00|403.9|397.9|403.93|397.93|404.02|398.02|403.79|397.79|0
1635447300000|2021-10-28 18:55:00|403.95|397.95|403.56|397.56|403.95|397.95|403.04|397.04|0
1635447600000|2021-10-28 19:00:00|403.57|397.57|403.11|397.11|403.59|397.59|403.08|397.08|0
1635447900000|2021-10-28 19:05:00|403.12|397.12|403.38|397.38|403.4|397.4|403.09|397.09|0
1635448200000|2021-10-28 19:10:00|403.39|397.39|402.98|396.98|403.39|397.39|402.98|396.98|0
1635448500000|2021-10-28 19:15:00|402.93|396.93|403.26|397.26|403.34|397.34|402.87|396.87|0
1635448800000|2021-10-28 19:20:00|403.24|397.24|403.17|397.17|403.44|397.44|403.1|397.1|0
1635449100000|2021-10-28 19:25:00|403.22|397.22|403.24|397.24|403.34|397.34|402.91|396.91|0
1635449400000|2021-10-28 19:30:00|403.25|397.25|403.65|397.65|403.92|397.92|403.22|397.22|0
1635449700000|2021-10-28 19:35:00|403.6|397.6|403.44|397.44|403.61|397.61|403.22|397.22|0
1635450000000|2021-10-28 19:40:00|403.47|397.47|403.05|397.05|403.87|397.87|403.05|397.05|0
1635450300000|2021-10-28 19:45:00|403.08|397.08|402.68|396.68|403.11|397.11|402.61|396.61|0
1635450600000|2021-10-28 19:50:00|402.79|396.79|403.33|397.33|403.47|397.47|402.75|396.75|0
1635450900000|2021-10-28 19:55:00|403.32|397.32|403.55|397.55|403.78|397.78|402.99|396.99|0
1635514200000|2021-10-29 13:30:00|404.28|398.28|404.28|398.28|404.95|398.95|404.22|398.22|0
1635514500000|2021-10-29 13:35:00|404.38|398.38|405.27|399.27|405.36|399.36|404.24|398.24|0
1635514800000|2021-10-29 13:40:00|405.23|399.23|404.09|398.09|405.26|399.26|403.88|397.88|0
1635515100000|2021-10-29 13:45:00|404.06|398.06|402.12|396.12|404.2|398.2|402.03|396.03|0
1635515400000|2021-10-29 13:50:00|402.15|396.15|401.92|395.92|402.83|396.83|401.92|395.92|0
1635515700000|2021-10-29 13:55:00|401.93|395.93|402.6|396.6|402.6|396.6|401.82|395.82|0
1635516000000|2021-10-29 14:00:00|402.58|396.58|402.45|396.45|402.6|396.6|402.03|396.03|0
1635516300000|2021-10-29 14:05:00|402.48|396.48|402.56|396.56|403.35|397.35|402.46|396.46|0
1635516600000|2021-10-29 14:10:00|402.67|396.67|401.07|395.07|402.68|396.68|401.02|395.02|0
1635516900000|2021-10-29 14:15:00|401.08|395.08|399.73|393.73|401.12|395.12|399.57|393.57|0
1635517200000|2021-10-29 14:20:00|399.74|393.74|399.53|393.53|399.94|393.94|399.28|393.28|0
1635517500000|2021-10-29 14:25:00|399.48|393.48|399.38|393.38|399.48|393.48|399.01|393.01|0
1635517800000|2021-10-29 14:30:00|399.36|393.36|399.22|393.22|399.46|393.46|398.78|392.78|0
1635518100000|2021-10-29 14:35:00|399.26|393.26|398.38|392.38|399.29|393.29|398.37|392.37|0
1635518400000|2021-10-29 14:40:00|398.42|392.42|398.89|392.89|399.08|393.08|398.41|392.41|0
1635518700000|2021-10-29 14:45:00|398.91|392.91|399.23|393.23|399.24|393.24|398.69|392.69|0
1635519000000|2021-10-29 14:50:00|399.22|393.22|398.53|392.53|399.23|393.23|398.44|392.44|0
1635519300000|2021-10-29 14:55:00|398.54|392.54|398.37|392.37|398.73|392.73|398.36|392.36|0
1635519600000|2021-10-29 15:00:00|398.38|392.38|397.97|391.97|398.55|392.55|397.94|391.94|0
1635519900000|2021-10-29 15:05:00|397.96|391.96|398.18|392.18|398.49|392.49|397.96|391.96|0
1635520200000|2021-10-29 15:10:00|398.19|392.19|398.24|392.24|398.57|392.57|398.19|392.19|0
1635520500000|2021-10-29 15:15:00|398.22|392.22|397.79|391.79|398.27|392.27|397.68|391.68|0
1635520800000|2021-10-29 15:20:00|397.77|391.77|398.28|392.28|398.28|392.28|397.77|391.77|0
1635521100000|2021-10-29 15:25:00|398.31|392.31|397.91|391.91|398.31|392.31|397.81|391.81|0
1635521400000|2021-10-29 15:30:00|397.96|391.96|398.49|392.49|398.61|392.61|397.96|391.96|0
1635521700000|2021-10-29 15:35:00|398.53|392.53|398.84|392.84|399.02|393.02|398.53|392.53|0
1635522000000|2021-10-29 15:40:00|398.83|392.83|398.73|392.73|399.15|393.15|398.7|392.7|0
1635522300000|2021-10-29 15:45:00|398.75|392.75|398.31|392.31|399.06|393.06|398.31|392.31|0
1635522600000|2021-10-29 15:50:00|398.32|392.32|398.02|392.02|398.33|392.33|397.95|391.95|0
1635522900000|2021-10-29 15:55:00|398.04|392.04|397.78|391.78|398.08|392.08|397.74|391.74|0
1635523200000|2021-10-29 16:00:00|397.8|391.8|397.65|391.65|397.81|391.81|397.42|391.42|0
1635523500000|2021-10-29 16:05:00|397.79|391.79|398.06|392.06|398.28|392.28|397.68|391.68|0
1635523800000|2021-10-29 16:10:00|398.05|392.05|398.01|392.01|398.13|392.13|397.99|391.99|0
1635524100000|2021-10-29 16:15:00|397.99|391.99|397.93|391.93|398.04|392.04|397.65|391.65|0
1635524400000|2021-10-29 16:20:00|397.92|391.92|398.37|392.37|398.41|392.41|397.75|391.75|0
1635524700000|2021-10-29 16:25:00|398.35|392.35|398.04|392.04|398.39|392.39|398.04|392.04|0
1635525000000|2021-10-29 16:30:00|398.03|392.03|398.14|392.14|398.28|392.28|398.03|392.03|0
1635525300000|2021-10-29 16:35:00|398.19|392.19|398.6|392.6|398.62|392.62|397.94|391.94|0
1635525600000|2021-10-29 16:40:00|398.62|392.62|398.53|392.53|398.66|392.66|398.15|392.15|0
1635525900000|2021-10-29 16:45:00|398.52|392.52|398.83|392.83|398.89|392.89|398.37|392.37|0
1635526200000|2021-10-29 16:50:00|398.82|392.82|398.37|392.37|398.82|392.82|398.35|392.35|0
1635526500000|2021-10-29 16:55:00|398.38|392.38|398.1|392.1|398.66|392.66|398.09|392.09|0
1635526800000|2021-10-29 17:00:00|398.09|392.09|398.18|392.18|398.34|392.34|398.07|392.07|0
1635527100000|2021-10-29 17:05:00|398.16|392.16|398.9|392.9|398.9|392.9|398.12|392.12|0
1635527400000|2021-10-29 17:10:00|398.91|392.91|399.68|393.68|399.76|393.76|398.91|392.91|0
1635527700000|2021-10-29 17:15:00|399.64|393.64|399.57|393.57|399.83|393.83|399.41|393.41|0
1635528000000|2021-10-29 17:20:00|399.56|393.56|399.74|393.74|400.02|394.02|399.52|393.52|0
1635528300000|2021-10-29 17:25:00|399.76|393.76|399.44|393.44|399.89|393.89|399.37|393.37|0
1635528600000|2021-10-29 17:30:00|399.43|393.43|399.7|393.7|399.79|393.79|399.37|393.37|0
1635528900000|2021-10-29 17:35:00|399.71|393.71|399.67|393.67|399.82|393.82|399.47|393.47|0
1635529200000|2021-10-29 17:40:00|399.77|393.77|400.12|394.12|400.15|394.15|399.47|393.47|0
1635529500000|2021-10-29 17:45:00|400.11|394.11|399.71|393.71|400.19|394.19|399.71|393.71|0
1635529800000|2021-10-29 17:50:00|399.72|393.72|399.46|393.46|399.72|393.72|399.42|393.42|0
1635530100000|2021-10-29 17:55:00|399.45|393.45|399.1|393.1|399.45|393.45|399|393|0
1635530400000|2021-10-29 18:00:00|399.11|393.11|398.98|392.98|399.17|393.17|398.86|392.86|0
1635530700000|2021-10-29 18:05:00|399.02|393.02|398.79|392.79|399.08|393.08|398.65|392.65|0
1635531000000|2021-10-29 18:10:00|398.78|392.78|398.67|392.67|398.86|392.86|398.53|392.53|0
1635531300000|2021-10-29 18:15:00|398.57|392.57|398.17|392.17|398.65|392.65|398.1|392.1|0
1635531600000|2021-10-29 18:20:00|398.18|392.18|398.45|392.45|398.86|392.86|398.16|392.16|0
1635531900000|2021-10-29 18:25:00|398.43|392.43|398.35|392.35|398.77|392.77|398.28|392.28|0
1635532200000|2021-10-29 18:30:00|398.34|392.34|398.17|392.17|398.57|392.57|398.17|392.17|0
1635532500000|2021-10-29 18:35:00|398.16|392.16|398.49|392.49|398.72|392.72|398.16|392.16|0
1635532800000|2021-10-29 18:40:00|398.46|392.46|398.62|392.62|398.64|392.64|398.39|392.39|0
1635533100000|2021-10-29 18:45:00|398.64|392.64|398.22|392.22|398.67|392.67|398.09|392.09|0
1635533400000|2021-10-29 18:50:00|398.2|392.2|398.67|392.67|398.82|392.82|398.19|392.19|0
1635533700000|2021-10-29 18:55:00|398.58|392.58|399.22|393.22|399.24|393.24|398.55|392.55|0
1635534000000|2021-10-29 19:00:00|399.21|393.21|399.12|393.12|399.76|393.76|399.12|393.12|0
1635534300000|2021-10-29 19:05:00|399.11|393.11|398.79|392.79|399.14|393.14|398.72|392.72|0
1635534600000|2021-10-29 19:10:00|398.76|392.76|398.48|392.48|398.79|392.79|398.4|392.4|0
1635534900000|2021-10-29 19:15:00|398.43|392.43|397.89|391.89|398.57|392.57|397.67|391.67|0
1635535200000|2021-10-29 19:20:00|397.91|391.91|398.17|392.17|398.36|392.36|397.88|391.88|0
1635535500000|2021-10-29 19:25:00|398.14|392.14|398.48|392.48|398.85|392.85|398.06|392.06|0
1635535800000|2021-10-29 19:30:00|398.49|392.49|398.72|392.72|398.72|392.72|398.26|392.26|0
1635536100000|2021-10-29 19:35:00|398.71|392.71|399.22|393.22|399.39|393.39|398.69|392.69|0
1635536400000|2021-10-29 19:40:00|399.24|393.24|399.17|393.17|399.56|393.56|399.16|393.16|0
1635536700000|2021-10-29 19:45:00|399.2|393.2|400.35|394.35|400.55|394.55|399.2|393.2|0
1635537000000|2021-10-29 19:50:00|400.37|394.37|400.27|394.27|400.37|394.37|399.76|393.76|0
1635537300000|2021-10-29 19:55:00|400.26|394.26|401.61|395.61|401.61|395.61|400.26|394.26|0
1635777000000|2021-11-01 14:30:00|405.64|399.64|406.27|400.27|406.34|400.34|405.63|399.63|0
1635777300000|2021-11-01 14:35:00|406.26|400.26|407.14|401.14|407.2|401.2|406.14|400.14|0
1635777600000|2021-11-01 14:40:00|407.15|401.15|406.35|400.35|407.28|401.28|406.27|400.27|0
1635777900000|2021-11-01 14:45:00|406.34|400.34|406.88|400.88|407.02|401.02|406.3|400.3|0
1635778200000|2021-11-01 14:50:00|406.9|400.9|407.73|401.73|408.11|402.11|406.81|400.81|0
1635778500000|2021-11-01 14:55:00|407.67|401.67|408.33|402.33|408.66|402.66|407.44|401.44|0
1635778800000|2021-11-01 15:00:00|408.32|402.32|409.31|403.31|409.6|403.6|407.95|401.95|0
1635779100000|2021-11-01 15:05:00|409.35|403.35|410.74|404.74|410.74|404.74|408.89|402.89|0
1635779400000|2021-11-01 15:10:00|410.73|404.73|411.18|405.18|411.3|405.3|410.41|404.41|0
1635779700000|2021-11-01 15:15:00|411.21|405.21|410.67|404.67|411.7|405.7|410.5|404.5|0
1635780000000|2021-11-01 15:20:00|410.66|404.66|411.62|405.62|411.62|405.62|410.59|404.59|0
1635780300000|2021-11-01 15:25:00|411.6|405.6|410.83|404.83|411.94|405.94|410.41|404.41|0
1635780600000|2021-11-01 15:30:00|410.84|404.84|410.17|404.17|410.89|404.89|410.05|404.05|0
1635780900000|2021-11-01 15:35:00|410.19|404.19|410.12|404.12|410.19|404.19|409.55|403.55|0
1635781200000|2021-11-01 15:40:00|410.15|404.15|410.03|404.03|410.23|404.23|409.47|403.47|0
1635781500000|2021-11-01 15:45:00|410.02|404.02|410.31|404.31|410.37|404.37|409.77|403.77|0
1635781800000|2021-11-01 15:50:00|410.37|404.37|410.18|404.18|410.5|404.5|410.09|404.09|0
1635782100000|2021-11-01 15:55:00|410.16|404.16|410.68|404.68|410.73|404.73|409.85|403.85|0
1635782400000|2021-11-01 16:00:00|410.67|404.67|411.6|405.6|411.63|405.63|410.3|404.3|0
1635782700000|2021-11-01 16:05:00|411.57|405.57|412.01|406.01|412.1|406.1|411.57|405.57|0
1635783000000|2021-11-01 16:10:00|412|406|411.69|405.69|412.15|406.15|411.28|405.28|0
1635783300000|2021-11-01 16:15:00|411.7|405.7|411.58|405.58|411.71|405.71|411.37|405.37|0
1635783600000|2021-11-01 16:20:00|411.6|405.6|411.77|405.77|411.9|405.9|411.23|405.23|0
1635783900000|2021-11-01 16:25:00|412.01|406.01|411.87|405.87|412.01|406.01|411.7|405.7|0
1635784200000|2021-11-01 16:30:00|411.88|405.88|411.53|405.53|411.95|405.95|411.44|405.44|0
1635784500000|2021-11-01 16:35:00|411.55|405.55|411.78|405.78|411.79|405.79|411.27|405.27|0
1635784800000|2021-11-01 16:40:00|411.8|405.8|411.66|405.66|412|406|411.59|405.59|0
1635785100000|2021-11-01 16:45:00|411.65|405.65|411.69|405.69|411.69|405.69|411.41|405.41|0
1635785400000|2021-11-01 16:50:00|411.7|405.7|412.02|406.02|412.03|406.03|411.7|405.7|0
1635785700000|2021-11-01 16:55:00|412.03|406.03|411.92|405.92|412.06|406.06|411.84|405.84|0
1635786000000|2021-11-01 17:00:00|411.91|405.91|412.34|406.34|412.34|406.34|411.91|405.91|0
1635786300000|2021-11-01 17:05:00|412.38|406.38|412.36|406.36|412.95|406.95|412.34|406.34|0
1635786600000|2021-11-01 17:10:00|412.37|406.37|412.14|406.14|412.42|406.42|411.73|405.73|0
1635786900000|2021-11-01 17:15:00|412.15|406.15|412.01|406.01|412.3|406.3|411.88|405.88|0
1635787200000|2021-11-01 17:20:00|412|406|411.32|405.32|412|406|411.3|405.3|0
1635787500000|2021-11-01 17:25:00|411.33|405.33|411.58|405.58|411.59|405.59|411.18|405.18|0
1635787800000|2021-11-01 17:30:00|411.59|405.59|411.49|405.49|411.99|405.99|411.38|405.38|0
1635788100000|2021-11-01 17:35:00|411.48|405.48|411.56|405.56|411.73|405.73|411.45|405.45|0
1635788400000|2021-11-01 17:40:00|411.55|405.55|410.91|404.91|411.55|405.55|410.83|404.83|0
1635788700000|2021-11-01 17:45:00|410.92|404.92|410.83|404.83|411.16|405.16|410.81|404.81|0
1635789000000|2021-11-01 17:50:00|410.85|404.85|410.16|404.16|410.88|404.88|410.05|404.05|0
1635789300000|2021-11-01 17:55:00|410.07|404.07|410.37|404.37|410.43|404.43|409.97|403.97|0
1635789600000|2021-11-01 18:00:00|410.35|404.35|410.39|404.39|410.62|404.62|410.11|404.11|0
1635789900000|2021-11-01 18:05:00|410.4|404.4|410.19|404.19|410.45|404.45|410.13|404.13|0
1635790200000|2021-11-01 18:10:00|410.2|404.2|410.18|404.18|410.29|404.29|409.96|403.96|0
1635790500000|2021-11-01 18:15:00|410.13|404.13|408.92|402.92|410.13|404.13|408.89|402.89|0
1635790800000|2021-11-01 18:20:00|408.93|402.93|408.91|402.91|409.07|403.07|408.64|402.64|0
1635791100000|2021-11-01 18:25:00|408.9|402.9|409.21|403.21|409.23|403.23|408.9|402.9|0
1635791400000|2021-11-01 18:30:00|409.2|403.2|408.99|402.99|409.25|403.25|408.99|402.99|0
1635791700000|2021-11-01 18:35:00|409.03|403.03|409.23|403.23|409.35|403.35|408.98|402.98|0
1635792000000|2021-11-01 18:40:00|409.25|403.25|409|403|409.31|403.31|408.71|402.71|0
1635792300000|2021-11-01 18:45:00|409.02|403.02|409.31|403.31|409.46|403.46|409.01|403.01|0
1635792600000|2021-11-01 18:50:00|409.32|403.32|409.47|403.47|409.54|403.54|408.98|402.98|0
1635792900000|2021-11-01 18:55:00|409.44|403.44|409.41|403.41|409.51|403.51|409.13|403.13|0
1635793200000|2021-11-01 19:00:00|409.42|403.42|409.55|403.55|409.55|403.55|409.13|403.13|0
1635793500000|2021-11-01 19:05:00|409.58|403.58|410.04|404.04|410.18|404.18|409.58|403.58|0
1635793800000|2021-11-01 19:10:00|410.03|404.03|410.35|404.35|410.35|404.35|410.03|404.03|0
1635794100000|2021-11-01 19:15:00|410.34|404.34|410.06|404.06|410.55|404.55|410.06|404.06|0
1635794400000|2021-11-01 19:20:00|410.07|404.07|410.26|404.26|410.26|404.26|409.74|403.74|0
1635794700000|2021-11-01 19:25:00|410.25|404.25|409.97|403.97|410.45|404.45|409.95|403.95|0
1635795000000|2021-11-01 19:30:00|409.98|403.98|411.26|405.26|411.46|405.46|409.96|403.96|0
1635795300000|2021-11-01 19:35:00|411.27|405.27|411.18|405.18|411.52|405.52|411.18|405.18|0
1635795600000|2021-11-01 19:40:00|411.19|405.19|411.34|405.34|411.44|405.44|411.12|405.12|0
1635795900000|2021-11-01 19:45:00|411.32|405.32|411.39|405.39|411.54|405.54|411.26|405.26|0
1635796200000|2021-11-01 19:50:00|411.36|405.36|411.48|405.48|411.65|405.65|411.33|405.33|0
1635796500000|2021-11-01 19:55:00|411.47|405.47|410.3|404.3|411.54|405.54|410.25|404.25|0
1635796800000|2021-11-01 20:00:00|407.3|407.3|407.3|407.3|407.3|407.3|407.3|407.3|0
1635863400000|2021-11-02 14:30:00|405.43|399.43|404.88|398.88|405.43|399.43|404.5|398.5|0
1635863700000|2021-11-02 14:35:00|404.86|398.86|404.51|398.51|405.11|399.11|404.31|398.31|0
1635864000000|2021-11-02 14:40:00|404.52|398.52|403.65|397.65|404.54|398.54|403.61|397.61|0
1635864300000|2021-11-02 14:45:00|403.66|397.66|403.08|397.08|403.97|397.97|402.78|396.78|0
1635864600000|2021-11-02 14:50:00|403.09|397.09|403.67|397.67|404.33|398.33|403.06|397.06|0
1635864900000|2021-11-02 14:55:00|404.22|398.22|403.7|397.7|404.26|398.26|403.66|397.66|0
1635865200000|2021-11-02 15:00:00|403.71|397.71|403.68|397.68|404.19|398.19|403.62|397.62|0
1635865500000|2021-11-02 15:05:00|403.66|397.66|403.4|397.4|403.94|397.94|403.39|397.39|0
1635865800000|2021-11-02 15:10:00|403.41|397.41|403.63|397.63|403.89|397.89|403.21|397.21|0
1635866100000|2021-11-02 15:15:00|403.62|397.62|403.47|397.47|404.17|398.17|403.47|397.47|0
1635866400000|2021-11-02 15:20:00|403.49|397.49|402.69|396.69|403.61|397.61|402.66|396.66|0
1635866700000|2021-11-02 15:25:00|402.7|396.7|402.5|396.5|402.94|396.94|402.43|396.43|0
1635867000000|2021-11-02 15:30:00|402.49|396.49|402.64|396.64|402.73|396.73|402.46|396.46|0
1635867300000|2021-11-02 15:35:00|402.65|396.65|402.4|396.4|402.67|396.67|402.28|396.28|0
1635867600000|2021-11-02 15:40:00|402.39|396.39|402.94|396.94|403.06|397.06|402.39|396.39|0
1635867900000|2021-11-02 15:45:00|402.93|396.93|402.68|396.68|403.27|397.27|402.68|396.68|0
1635868200000|2021-11-02 15:50:00|402.66|396.66|402.23|396.23|402.66|396.66|402.05|396.05|0
1635868500000|2021-11-02 15:55:00|402.22|396.22|401.73|395.73|402.26|396.26|401.69|395.69|0
1635868800000|2021-11-02 16:00:00|401.74|395.74|401.95|395.95|401.95|395.95|401.66|395.66|0
1635869100000|2021-11-02 16:05:00|401.93|395.93|401.86|395.86|402.08|396.08|401.81|395.81|0
1635869400000|2021-11-02 16:10:00|401.87|395.87|402.35|396.35|402.42|396.42|401.83|395.83|0
1635869700000|2021-11-02 16:15:00|402.38|396.38|402.81|396.81|402.83|396.83|402.38|396.38|0
1635870000000|2021-11-02 16:20:00|402.82|396.82|402.47|396.47|402.86|396.86|402.42|396.42|0
1635870300000|2021-11-02 16:25:00|402.48|396.48|402.56|396.56|402.62|396.62|402.47|396.47|0
1635870600000|2021-11-02 16:30:00|402.57|396.57|402.47|396.47|402.72|396.72|402.28|396.28|0
1635870900000|2021-11-02 16:35:00|402.44|396.44|402.75|396.75|402.83|396.83|402.29|396.29|0
1635871200000|2021-11-02 16:40:00|402.73|396.73|402.44|396.44|402.79|396.79|402.38|396.38|0
1635871500000|2021-11-02 16:45:00|402.45|396.45|402.69|396.69|402.76|396.76|402.42|396.42|0
1635871800000|2021-11-02 16:50:00|402.67|396.67|402.54|396.54|402.72|396.72|402.5|396.5|0
1635872100000|2021-11-02 16:55:00|402.53|396.53|402.18|396.18|402.53|396.53|402.12|396.12|0
1635872400000|2021-11-02 17:00:00|402.17|396.17|402.15|396.15|402.28|396.28|401.97|395.97|0
1635872700000|2021-11-02 17:05:00|402.14|396.14|402.06|396.06|402.17|396.17|401.97|395.97|0
1635873000000|2021-11-02 17:10:00|402.21|396.21|402.12|396.12|402.31|396.31|402.07|396.07|0
1635873300000|2021-11-02 17:15:00|402.1|396.1|401.84|395.84|402.1|396.1|401.65|395.65|0
1635873600000|2021-11-02 17:20:00|401.83|395.83|401.67|395.67|401.95|395.95|401.59|395.59|0
1635873900000|2021-11-02 17:25:00|401.68|395.68|401.5|395.5|401.71|395.71|401.42|395.42|0
1635874200000|2021-11-02 17:30:00|401.41|395.41|402.05|396.05|402.06|396.06|401.3|395.3|0
1635874500000|2021-11-02 17:35:00|402.06|396.06|402.2|396.2|402.23|396.23|401.77|395.77|0
1635874800000|2021-11-02 17:40:00|402.19|396.19|402.22|396.22|402.5|396.5|402.09|396.09|0
1635875100000|2021-11-02 17:45:00|402.21|396.21|401.96|395.96|402.28|396.28|401.88|395.88|0
1635875400000|2021-11-02 17:50:00|401.95|395.95|401.85|395.85|401.96|395.96|401.66|395.66|0
1635875700000|2021-11-02 17:55:00|401.91|395.91|402.07|396.07|402.26|396.26|401.87|395.87|0
1635876000000|2021-11-02 18:00:00|402.06|396.06|402.44|396.44|402.52|396.52|402.06|396.06|0
1635876300000|2021-11-02 18:05:00|402.46|396.46|402.3|396.3|402.6|396.6|402.3|396.3|0
1635876600000|2021-11-02 18:10:00|402.31|396.31|402.5|396.5|402.51|396.51|402.18|396.18|0
1635876900000|2021-11-02 18:15:00|402.51|396.51|402.44|396.44|402.54|396.54|402.24|396.24|0
1635877200000|2021-11-02 18:20:00|402.45|396.45|402.02|396.02|402.45|396.45|401.95|395.95|0
1635877500000|2021-11-02 18:25:00|402.04|396.04|402.61|396.61|402.64|396.64|402.03|396.03|0
1635877800000|2021-11-02 18:30:00|402.6|396.6|402.27|396.27|402.62|396.62|402.25|396.25|0
1635878100000|2021-11-02 18:35:00|402.24|396.24|402.23|396.23|402.55|396.55|402.14|396.14|0
1635878400000|2021-11-02 18:40:00|402.25|396.25|402.67|396.67|402.7|396.7|402.13|396.13|0
1635878700000|2021-11-02 18:45:00|402.68|396.68|402.99|396.99|403.02|397.02|402.64|396.64|0
1635879000000|2021-11-02 18:50:00|403|397|402.59|396.59|403.04|397.04|402.59|396.59|0
1635879300000|2021-11-02 18:55:00|402.6|396.6|402.14|396.14|402.63|396.63|402.13|396.13|0
1635879600000|2021-11-02 19:00:00|402.15|396.15|402.24|396.24|402.59|396.59|402.13|396.13|0
1635879900000|2021-11-02 19:05:00|402|396|401.68|395.68|402.28|396.28|401.64|395.64|0
1635880200000|2021-11-02 19:10:00|401.67|395.67|401.01|395.01|401.78|395.78|400.85|394.85|0
1635880500000|2021-11-02 19:15:00|401.02|395.02|401.11|395.11|401.2|395.2|400.73|394.73|0
1635880800000|2021-11-02 19:20:00|401.14|395.14|401.33|395.33|401.33|395.33|401.01|395.01|0
1635881100000|2021-11-02 19:25:00|401.32|395.32|401.12|395.12|401.37|395.37|400.83|394.83|0
1635881400000|2021-11-02 19:30:00|401.11|395.11|401.88|395.88|401.89|395.89|401.08|395.08|0
1635881700000|2021-11-02 19:35:00|401.87|395.87|401.87|395.87|402.14|396.14|401.84|395.84|0
1635882000000|2021-11-02 19:40:00|401.84|395.84|401.37|395.37|401.88|395.88|401.37|395.37|0
1635882300000|2021-11-02 19:45:00|401.39|395.39|401.33|395.33|401.84|395.84|401.2|395.2|0
1635882600000|2021-11-02 19:50:00|401.32|395.32|402.27|396.27|402.49|396.49|401.24|395.24|0
1635882900000|2021-11-02 19:55:00|402.29|396.29|401.88|395.88|402.94|396.94|401.61|395.61|0
1635883200000|2021-11-02 20:00:00|398.88|398.88|398.88|398.88|398.88|398.88|398.88|398.88|0
1635949800000|2021-11-03 14:30:00|403.81|397.81|405.09|399.09|405.12|399.12|403.7|397.7|0
1635950100000|2021-11-03 14:35:00|405.06|399.06|404.79|398.79|405.3|399.3|404.78|398.78|0
1635950400000|2021-11-03 14:40:00|404.77|398.77|406.14|400.14|406.17|400.17|404.61|398.61|0
1635950700000|2021-11-03 14:45:00|406.13|400.13|407.34|401.34|407.42|401.42|405.87|399.87|0
1635951000000|2021-11-03 14:50:00|407.37|401.37|406.41|400.41|407.44|401.44|406.27|400.27|0
1635951300000|2021-11-03 14:55:00|406.4|400.4|405.46|399.46|406.5|400.5|405.46|399.46|0
1635951600000|2021-11-03 15:00:00|405.31|399.31|406.06|400.06|406.64|400.64|405.22|399.22|0
1635951900000|2021-11-03 15:05:00|406.03|400.03|405.39|399.39|406.12|400.12|405.19|399.19|0
1635952200000|2021-11-03 15:10:00|405.4|399.4|404.41|398.41|405.54|399.54|404.41|398.41|0
1635952500000|2021-11-03 15:15:00|404.42|398.42|405.36|399.36|405.36|399.36|404.34|398.34|0
1635952800000|2021-11-03 15:20:00|405.35|399.35|404.81|398.81|405.83|399.83|404.8|398.8|0
1635953100000|2021-11-03 15:25:00|404.8|398.8|404.54|398.54|405.03|399.03|404.5|398.5|0
1635953400000|2021-11-03 15:30:00|404.53|398.53|404.71|398.71|404.73|398.73|404.48|398.48|0
1635953700000|2021-11-03 15:35:00|404.68|398.68|404.29|398.29|404.69|398.69|404.2|398.2|0
1635954000000|2021-11-03 15:40:00|404.28|398.28|404.63|398.63|404.63|398.63|403.89|397.89|0
1635954300000|2021-11-03 15:45:00|404.64|398.64|404.37|398.37|404.64|398.64|404.34|398.34|0
1635954600000|2021-11-03 15:50:00|404.29|398.29|404.49|398.49|404.53|398.53|403.91|397.91|0
1635954900000|2021-11-03 15:55:00|404.48|398.48|404.29|398.29|404.65|398.65|404.27|398.27|0
1635955200000|2021-11-03 16:00:00|404.28|398.28|404.15|398.15|404.63|398.63|404.15|398.15|0
1635955500000|2021-11-03 16:05:00|404.14|398.14|402.78|396.78|404.14|398.14|402.78|396.78|0
1635955800000|2021-11-03 16:10:00|402.77|396.77|403.41|397.41|403.46|397.46|402.65|396.65|0
1635956100000|2021-11-03 16:15:00|403.43|397.43|403.03|397.03|403.58|397.58|403.01|397.01|0
1635956400000|2021-11-03 16:20:00|403.16|397.16|402.59|396.59|403.16|397.16|402.39|396.39|0
1635956700000|2021-11-03 16:25:00|402.6|396.6|402.47|396.47|402.87|396.87|402.45|396.45|0
1635957000000|2021-11-03 16:30:00|402.45|396.45|402.76|396.76|402.78|396.78|402.34|396.34|0
1635957300000|2021-11-03 16:35:00|402.73|396.73|402.7|396.7|402.79|396.79|402.62|396.62|0
1635957600000|2021-11-03 16:40:00|402.72|396.72|402.49|396.49|402.72|396.72|402.49|396.49|0
1635957900000|2021-11-03 16:45:00|402.51|396.51|402.45|396.45|402.54|396.54|402.3|396.3|0
1635958200000|2021-11-03 16:50:00|402.46|396.46|402.11|396.11|402.57|396.57|401.96|395.96|0
1635958500000|2021-11-03 16:55:00|402.09|396.09|402.62|396.62|402.63|396.63|402.07|396.07|0
1635958800000|2021-11-03 17:00:00|402.63|396.63|403.06|397.06|403.06|397.06|402.62|396.62|0
1635959100000|2021-11-03 17:05:00|403.07|397.07|402.65|396.65|403.07|397.07|402.65|396.65|0
1635959400000|2021-11-03 17:10:00|402.62|396.62|402.07|396.07|402.66|396.66|402.05|396.05|0
1635959700000|2021-11-03 17:15:00|402.12|396.12|402.11|396.11|402.13|396.13|401.92|395.92|0
1635960000000|2021-11-03 17:20:00|402.12|396.12|401.76|395.76|402.13|396.13|401.75|395.75|0
1635960300000|2021-11-03 17:25:00|401.77|395.77|402|396|402.04|396.04|401.68|395.68|0
1635960600000|2021-11-03 17:30:00|401.99|395.99|401.39|395.39|401.99|395.99|401.36|395.36|0
1635960900000|2021-11-03 17:35:00|401.37|395.37|401.28|395.28|401.43|395.43|401.24|395.24|0
1635961200000|2021-11-03 17:40:00|401.29|395.29|400.69|394.69|401.32|395.32|400.57|394.57|0
1635961500000|2021-11-03 17:45:00|400.68|394.68|399.58|393.58|400.69|394.69|399.52|393.52|0
1635961800000|2021-11-03 17:50:00|399.57|393.57|399.29|393.29|399.57|393.57|399.25|393.25|0
1635962100000|2021-11-03 17:55:00|399.26|393.26|399.93|393.93|399.93|393.93|399.26|393.26|0
1635962400000|2021-11-03 18:00:00|399.94|393.94|401.13|395.13|401.32|395.32|399.78|393.78|0
1635962700000|2021-11-03 18:05:00|401.14|395.14|401.05|395.05|401.55|395.55|400.84|394.84|0
1635963000000|2021-11-03 18:10:00|401.03|395.03|400.84|394.84|401.19|395.19|400.25|394.25|0
1635963300000|2021-11-03 18:15:00|400.88|394.88|401.22|395.22|401.26|395.26|400.53|394.53|0
1635963600000|2021-11-03 18:20:00|401.21|395.21|401.43|395.43|401.44|395.44|400.97|394.97|0
1635963900000|2021-11-03 18:25:00|401.44|395.44|401.49|395.49|401.77|395.77|401.24|395.24|0
1635964200000|2021-11-03 18:30:00|401.52|395.52|402.6|396.6|402.74|396.74|401.52|395.52|0
1635964500000|2021-11-03 18:35:00|402.61|396.61|402.9|396.9|402.98|396.98|402.3|396.3|0
1635964800000|2021-11-03 18:40:00|402.94|396.94|402.86|396.86|403.03|397.03|402.3|396.3|0
1635965100000|2021-11-03 18:45:00|402.88|396.88|403.71|397.71|403.71|397.71|402.51|396.51|0
1635965400000|2021-11-03 18:50:00|403.7|397.7|403.92|397.92|404.09|398.09|403.38|397.38|0
1635965700000|2021-11-03 18:55:00|403.94|397.94|403.44|397.44|404|398|403.27|397.27|0
1635966000000|2021-11-03 19:00:00|403.43|397.43|403.21|397.21|403.56|397.56|403.19|397.19|0
1635966300000|2021-11-03 19:05:00|403.19|397.19|403.29|397.29|403.33|397.33|402.92|396.92|0
1635966600000|2021-11-03 19:10:00|403.28|397.28|403.7|397.7|403.82|397.82|403.17|397.17|0
1635966900000|2021-11-03 19:15:00|403.68|397.68|403.28|397.28|403.77|397.77|403.28|397.28|0
1635967200000|2021-11-03 19:20:00|403.25|397.25|402.93|396.93|403.28|397.28|402.76|396.76|0
1635967500000|2021-11-03 19:25:00|402.92|396.92|402.71|396.71|403.07|397.07|402.59|396.59|0
1635967800000|2021-11-03 19:30:00|402.74|396.74|403.38|397.38|403.55|397.55|402.74|396.74|0
1635968100000|2021-11-03 19:35:00|403.39|397.39|403.18|397.18|403.62|397.62|403.17|397.17|0
1635968400000|2021-11-03 19:40:00|403.21|397.21|403.2|397.2|403.35|397.35|402.82|396.82|0
1635968700000|2021-11-03 19:45:00|403.21|397.21|403.98|397.98|404.2|398.2|403.19|397.19|0
1635969000000|2021-11-03 19:50:00|403.99|397.99|403.19|397.19|404.03|398.03|403.13|397.13|0
1635969300000|2021-11-03 19:55:00|403.18|397.18|403.52|397.52|403.81|397.81|403.02|397.02|0
1635969600000|2021-11-03 20:00:00|400.52|400.52|400.52|400.52|400.52|400.52|400.52|400.52|0
1636036200000|2021-11-04 14:30:00|403.07|397.07|403.49|397.49|403.83|397.83|402.96|396.96|0
1636036500000|2021-11-04 14:35:00|403.48|397.48|402.62|396.62|403.63|397.63|402.22|396.22|0
1636036800000|2021-11-04 14:40:00|402.73|396.73|402.83|396.83|403.23|397.23|402.67|396.67|0
1636037100000|2021-11-04 14:45:00|402.85|396.85|403.06|397.06|403.32|397.32|402.58|396.58|0
1636037400000|2021-11-04 14:50:00|403.07|397.07|400.83|394.83|403.07|397.07|400.83|394.83|0
1636037700000|2021-11-04 14:55:00|400.76|394.76|401.38|395.38|401.41|395.41|400.42|394.42|0
1636038000000|2021-11-04 15:00:00|401.36|395.36|400.64|394.64|401.36|395.36|400.62|394.62|0
1636038300000|2021-11-04 15:05:00|400.66|394.66|399.57|393.57|400.66|394.66|399.56|393.56|0
1636038600000|2021-11-04 15:10:00|399.56|393.56|399.27|393.27|399.87|393.87|399.27|393.27|0
1636038900000|2021-11-04 15:15:00|399.26|393.26|397.94|391.94|399.35|393.35|397.91|391.91|0
1636039200000|2021-11-04 15:20:00|397.79|391.79|397.59|391.59|397.96|391.96|397.35|391.35|0
1636039500000|2021-11-04 15:25:00|397.6|391.6|397.27|391.27|397.8|391.8|397.2|391.2|0
1636039800000|2021-11-04 15:30:00|397.47|391.47|397.14|391.14|397.5|391.5|397.11|391.11|0
1636040100000|2021-11-04 15:35:00|397.13|391.13|397.6|391.6|397.61|391.61|396.89|390.89|0
1636040400000|2021-11-04 15:40:00|397.63|391.63|397.91|391.91|397.91|391.91|397.39|391.39|0
1636040700000|2021-11-04 15:45:00|397.93|391.93|396.66|390.66|397.96|391.96|396.65|390.65|0
1636041000000|2021-11-04 15:50:00|396.67|390.67|397.12|391.12|397.12|391.12|396.51|390.51|0
1636041300000|2021-11-04 15:55:00|397.15|391.15|397.72|391.72|397.89|391.89|397.07|391.07|0
1636041600000|2021-11-04 16:00:00|397.69|391.69|397.51|391.51|397.79|391.79|397.41|391.41|0
1636041900000|2021-11-04 16:05:00|397.5|391.5|397.84|391.84|398.03|392.03|397.31|391.31|0
1636042200000|2021-11-04 16:10:00|397.82|391.82|398.1|392.1|398.17|392.17|397.74|391.74|0
1636042500000|2021-11-04 16:15:00|398.11|392.11|397.47|391.47|398.3|392.3|397.35|391.35|0
1636042800000|2021-11-04 16:20:00|397.48|391.48|397.32|391.32|397.61|391.61|397.19|391.19|0
1636043100000|2021-11-04 16:25:00|397.31|391.31|397.34|391.34|397.35|391.35|397|391|0
1636043400000|2021-11-04 16:30:00|397.35|391.35|397.82|391.82|397.82|391.82|397.3|391.3|0
1636043700000|2021-11-04 16:35:00|397.85|391.85|397.65|391.65|398.05|392.05|397.61|391.61|0
1636044000000|2021-11-04 16:40:00|397.64|391.64|397.45|391.45|397.83|391.83|397.44|391.44|0
1636044300000|2021-11-04 16:45:00|397.44|391.44|397.26|391.26|397.65|391.65|397.15|391.15|0
1636044600000|2021-11-04 16:50:00|397.24|391.24|397.38|391.38|397.55|391.55|397.13|391.13|0
1636044900000|2021-11-04 16:55:00|397.37|391.37|396.92|390.92|397.48|391.48|396.92|390.92|0
1636045200000|2021-11-04 17:00:00|396.93|390.93|398.02|392.02|398.02|392.02|396.83|390.83|0
1636045500000|2021-11-04 17:05:00|398.08|392.08|398.56|392.56|398.74|392.74|398.08|392.08|0
1636045800000|2021-11-04 17:10:00|398.54|392.54|398.77|392.77|398.85|392.85|398.32|392.32|0
1636046100000|2021-11-04 17:15:00|398.76|392.76|398.56|392.56|398.8|392.8|398.45|392.45|0
1636046400000|2021-11-04 17:20:00|398.54|392.54|398.54|392.54|398.93|392.93|398.49|392.49|0
1636046700000|2021-11-04 17:25:00|398.52|392.52|398.95|392.95|398.95|392.95|398.37|392.37|0
1636047000000|2021-11-04 17:30:00|398.94|392.94|399.25|393.25|399.7|393.7|398.81|392.81|0
1636047300000|2021-11-04 17:35:00|399.18|393.18|399.12|393.12|399.19|393.19|398.86|392.86|0
1636047600000|2021-11-04 17:40:00|399.1|393.1|399.12|393.12|399.25|393.25|398.71|392.71|0
1636047900000|2021-11-04 17:45:00|399.13|393.13|399.41|393.41|399.66|393.66|399.03|393.03|0
1636048200000|2021-11-04 17:50:00|399.4|393.4|399.67|393.67|399.97|393.97|399.23|393.23|0
1636048500000|2021-11-04 17:55:00|399.68|393.68|399.32|393.32|399.69|393.69|399.11|393.11|0
1636048800000|2021-11-04 18:00:00|399.33|393.33|398.42|392.42|399.34|393.34|398.42|392.42|0
1636049100000|2021-11-04 18:05:00|398.37|392.37|397.91|391.91|398.38|392.38|397.91|391.91|0
1636049400000|2021-11-04 18:10:00|397.98|391.98|397.87|391.87|398.05|392.05|397.71|391.71|0
1636049700000|2021-11-04 18:15:00|397.9|391.9|397.62|391.62|397.92|391.92|397.36|391.36|0
1636050000000|2021-11-04 18:20:00|397.63|391.63|397.97|391.97|397.99|391.99|397.56|391.56|0
1636050300000|2021-11-04 18:25:00|398.13|392.13|398.03|392.03|398.43|392.43|397.9|391.9|0
1636050600000|2021-11-04 18:30:00|398.09|392.09|397.36|391.36|398.24|392.24|397.35|391.35|0
1636050900000|2021-11-04 18:35:00|397.4|391.4|397.78|391.78|397.94|391.94|397.26|391.26|0
1636051200000|2021-11-04 18:40:00|397.73|391.73|398.05|392.05|398.06|392.06|397.73|391.73|0
1636051500000|2021-11-04 18:45:00|398.07|392.07|397.61|391.61|398.07|392.07|397.49|391.49|0
1636051800000|2021-11-04 18:50:00|397.62|391.62|397.45|391.45|397.71|391.71|397.36|391.36|0
1636052100000|2021-11-04 18:55:00|397.44|391.44|397.43|391.43|397.66|391.66|397.22|391.22|0
1636052400000|2021-11-04 19:00:00|397.37|391.37|397.31|391.31|397.57|391.57|397.18|391.18|0
1636052700000|2021-11-04 19:05:00|397.27|391.27|397.03|391.03|397.27|391.27|397.03|391.03|0
1636053000000|2021-11-04 19:10:00|397.05|391.05|396.93|390.93|397.15|391.15|396.8|390.8|0
1636053300000|2021-11-04 19:15:00|396.94|390.94|397.3|391.3|397.59|391.59|396.75|390.75|0
1636053600000|2021-11-04 19:20:00|397.32|391.32|397.09|391.09|397.42|391.42|396.89|390.89|0
1636053900000|2021-11-04 19:25:00|397.06|391.06|397.03|391.03|397.34|391.34|396.89|390.89|0
1636054200000|2021-11-04 19:30:00|397.06|391.06|397.72|391.72|397.72|391.72|396.86|390.86|0
1636054500000|2021-11-04 19:35:00|397.73|391.73|397.25|391.25|397.75|391.75|397.02|391.02|0
1636054800000|2021-11-04 19:40:00|397.26|391.26|397.53|391.53|397.58|391.58|397.1|391.1|0
1636055100000|2021-11-04 19:45:00|397.52|391.52|397.13|391.13|397.56|391.56|397.1|391.1|0
1636055400000|2021-11-04 19:50:00|397.12|391.12|396.75|390.75|397.22|391.22|396.54|390.54|0
1636055700000|2021-11-04 19:55:00|396.76|390.76|396.65|390.65|397.59|391.59|396.28|390.28|0
1636056000000|2021-11-04 20:00:00|393.65|393.65|393.65|393.65|393.65|393.65|393.65|393.65|0
1636122600000|2021-11-05 14:30:00|393.38|387.38|393.52|387.52|393.74|387.74|392.58|386.58|0
1636122900000|2021-11-05 14:35:00|393.5|387.5|392.86|386.86|393.58|387.58|392.47|386.47|0
1636123200000|2021-11-05 14:40:00|392.87|386.87|393.35|387.35|393.5|387.5|392.21|386.21|0
1636123500000|2021-11-05 14:45:00|393.37|387.37|393.22|387.22|393.48|387.48|392.97|386.97|0
1636123800000|2021-11-05 14:50:00|393.23|387.23|392.9|386.9|393.43|387.43|392.9|386.9|0
1636124100000|2021-11-05 14:55:00|392.97|386.97|393.17|387.17|393.39|387.39|392.82|386.82|0
1636124400000|2021-11-05 15:00:00|393.18|387.18|392.56|386.56|393.22|387.22|392.49|386.49|0
1636124700000|2021-11-05 15:05:00|392.52|386.52|393.11|387.11|393.14|387.14|392.52|386.52|0
1636125000000|2021-11-05 15:10:00|393.18|387.18|392.97|386.97|393.36|387.36|392.51|386.51|0
1636125300000|2021-11-05 15:15:00|392.98|386.98|393.8|387.8|393.8|387.8|392.98|386.98|0
1636125600000|2021-11-05 15:20:00|393.81|387.81|392.96|386.96|393.83|387.83|392.8|386.8|0
1636125900000|2021-11-05 15:25:00|392.93|386.93|393.44|387.44|393.66|387.66|392.88|386.88|0
1636126200000|2021-11-05 15:30:00|393.46|387.46|392.83|386.83|393.55|387.55|392.8|386.8|0
1636126500000|2021-11-05 15:35:00|392.84|386.84|393.87|387.87|394.03|388.03|392.66|386.66|0
1636126800000|2021-11-05 15:40:00|393.88|387.88|393.91|387.91|393.99|387.99|393.25|387.25|0
1636127100000|2021-11-05 15:45:00|393.92|387.92|394.49|388.49|394.56|388.56|393.84|387.84|0
1636127400000|2021-11-05 15:50:00|394.5|388.5|394.47|388.47|394.9|388.9|394.2|388.2|0
1636127700000|2021-11-05 15:55:00|394.42|388.42|394.34|388.34|394.59|388.59|394.23|388.23|0
1636128000000|2021-11-05 16:00:00|394.31|388.31|394.17|388.17|394.7|388.7|394.11|388.11|0
1636128300000|2021-11-05 16:05:00|394.2|388.2|393.79|387.79|394.2|388.2|393.53|387.53|0
1636128600000|2021-11-05 16:10:00|393.75|387.75|393.84|387.84|393.91|387.91|393.61|387.61|0
1636128900000|2021-11-05 16:15:00|393.85|387.85|394.53|388.53|394.61|388.61|393.69|387.69|0
1636129200000|2021-11-05 16:20:00|394.54|388.54|394.31|388.31|394.57|388.57|394.27|388.27|0
1636129500000|2021-11-05 16:25:00|394.34|388.34|394.05|388.05|394.34|388.34|393.96|387.96|0
1636129800000|2021-11-05 16:30:00|394.06|388.06|393.8|387.8|394.11|388.11|393.71|387.71|0
1636130100000|2021-11-05 16:35:00|393.72|387.72|393.81|387.81|393.84|387.84|393.45|387.45|0
1636130400000|2021-11-05 16:40:00|393.82|387.82|393.56|387.56|393.82|387.82|393.42|387.42|0
1636130700000|2021-11-05 16:45:00|393.53|387.53|393.17|387.17|393.63|387.63|393.17|387.17|0
1636131000000|2021-11-05 16:50:00|393.18|387.18|393.87|387.87|393.99|387.99|393.17|387.17|0
1636131300000|2021-11-05 16:55:00|393.84|387.84|393.46|387.46|393.84|387.84|393.4|387.4|0
1636131600000|2021-11-05 17:00:00|393.45|387.45|393.14|387.14|393.72|387.72|393.14|387.14|0
1636131900000|2021-11-05 17:05:00|393.13|387.13|392.87|386.87|393.15|387.15|392.81|386.81|0
1636132200000|2021-11-05 17:10:00|392.82|386.82|392.45|386.45|392.84|386.84|392.02|386.02|0
1636132500000|2021-11-05 17:15:00|392.41|386.41|392.39|386.39|392.72|386.72|392.29|386.29|0
1636132800000|2021-11-05 17:20:00|392.4|386.4|392.1|386.1|392.55|386.55|391.98|385.98|0
1636133100000|2021-11-05 17:25:00|392.09|386.09|390.95|384.95|392.2|386.2|390.91|384.91|0
1636133400000|2021-11-05 17:30:00|391|385|391.6|385.6|391.76|385.76|390.89|384.89|0
1636133700000|2021-11-05 17:35:00|391.64|385.64|390.98|384.98|391.79|385.79|390.97|384.97|0
1636134000000|2021-11-05 17:40:00|390.99|384.99|390.85|384.85|391.01|385.01|390.4|384.4|0
1636134300000|2021-11-05 17:45:00|390.87|384.87|391.31|385.31|391.31|385.31|390.64|384.64|0
1636134600000|2021-11-05 17:50:00|391.3|385.3|392.1|386.1|392.1|386.1|391.28|385.28|0
1636134900000|2021-11-05 17:55:00|392.08|386.08|391.83|385.83|392.36|386.36|391.53|385.53|0
1636135200000|2021-11-05 18:00:00|391.85|385.85|392.3|386.3|392.36|386.36|391.81|385.81|0
1636135500000|2021-11-05 18:05:00|392.31|386.31|394.08|388.08|394.08|388.08|392.24|386.24|0
1636135800000|2021-11-05 18:10:00|394.09|388.09|393.92|387.92|394.46|388.46|393.67|387.67|0
1636136100000|2021-11-05 18:15:00|393.9|387.9|393.87|387.87|393.94|387.94|393.41|387.41|0
1636136400000|2021-11-05 18:20:00|393.77|387.77|393.55|387.55|393.97|387.97|393.55|387.55|0
1636136700000|2021-11-05 18:25:00|393.54|387.54|393.86|387.86|393.86|387.86|393.38|387.38|0
1636137000000|2021-11-05 18:30:00|393.87|387.87|394.13|388.13|394.23|388.23|393.74|387.74|0
1636137300000|2021-11-05 18:35:00|394.16|388.16|395.22|389.22|395.27|389.27|393.95|387.95|0
1636137600000|2021-11-05 18:40:00|395.21|389.21|394.83|388.83|395.24|389.24|394.75|388.75|0
1636137900000|2021-11-05 18:45:00|394.82|388.82|395.13|389.13|395.55|389.55|394.81|388.81|0
1636138200000|2021-11-05 18:50:00|395.12|389.12|394.67|388.67|395.12|389.12|394.45|388.45|0
1636138500000|2021-11-05 18:55:00|394.66|388.66|394.45|388.45|394.77|388.77|394.18|388.18|0
1636138800000|2021-11-05 19:00:00|394.46|388.46|394.44|388.44|394.55|388.55|394.02|388.02|0
1636139100000|2021-11-05 19:05:00|394.42|388.42|394.88|388.88|394.95|388.95|394.08|388.08|0
1636139400000|2021-11-05 19:10:00|394.87|388.87|395.3|389.3|395.3|389.3|394.5|388.5|0
1636139700000|2021-11-05 19:15:00|395.29|389.29|396.96|390.96|397.07|391.07|394.72|388.72|0
1636140000000|2021-11-05 19:20:00|396.88|390.88|397.24|391.24|397.38|391.38|396.28|390.28|0
1636140300000|2021-11-05 19:25:00|397.27|391.27|399.29|393.29|399.29|393.29|397.19|391.19|0
1636140600000|2021-11-05 19:30:00|399.38|393.38|400.66|394.66|400.95|394.95|399.28|393.28|0
1636140900000|2021-11-05 19:35:00|400.67|394.67|403.06|397.06|403.35|397.35|400.43|394.43|0
1636141200000|2021-11-05 19:40:00|403.11|397.11|406.56|400.56|406.56|400.56|402.87|396.87|0
1636141500000|2021-11-05 19:45:00|406.63|400.63|408.66|402.66|408.96|402.96|406.55|400.55|0
1636141800000|2021-11-05 19:50:00|408.7|402.7|409.01|403.01|409.45|403.45|407.26|401.26|0
1636142100000|2021-11-05 19:55:00|409.15|403.15|411.52|405.52|412.13|406.13|408.73|402.73|0
1636142400000|2021-11-05 20:00:00|408.52|408.52|408.52|408.52|408.52|408.52|408.52|408.52|0
1636381800000|2021-11-08 14:30:00|428.6|422.6|428.18|422.18|429.52|423.52|428.04|422.04|0
1636382100000|2021-11-08 14:35:00|428.16|422.16|432.56|426.56|432.76|426.76|428.01|422.01|0
1636382400000|2021-11-08 14:40:00|432.61|426.61|431.43|425.43|433.74|427.74|431.4|425.4|0
1636382700000|2021-11-08 14:45:00|431.6|425.6|433.72|427.72|433.85|427.85|430.25|424.25|0
1636383000000|2021-11-08 14:50:00|433.68|427.68|437.32|431.32|437.57|431.57|433.5|427.5|0
1636383300000|2021-11-08 14:55:00|437.24|431.24|440.18|434.18|440.42|434.42|436.96|430.96|0
1636383600000|2021-11-08 15:00:00|440.2|434.2|439.73|433.73|441.83|435.83|439.5|433.5|0
1636383900000|2021-11-08 15:05:00|439.7|433.7|440.33|434.33|440.4|434.4|439.18|433.18|0
1636384200000|2021-11-08 15:10:00|440.34|434.34|441.65|435.65|441.93|435.93|439.91|433.91|0
1636384500000|2021-11-08 15:15:00|441.63|435.63|440.48|434.48|442.22|436.22|440.28|434.28|0
1636384800000|2021-11-08 15:20:00|440.67|434.67|441.32|435.32|441.6|435.6|440.39|434.39|0
1636385100000|2021-11-08 15:25:00|441.33|435.33|439.2|433.2|441.35|435.35|439.2|433.2|0
1636385400000|2021-11-08 15:30:00|439.06|433.06|441.61|435.61|441.87|435.87|438.9|432.9|0
1636385700000|2021-11-08 15:35:00|441.64|435.64|441.21|435.21|441.99|435.99|440.86|434.86|0
1636386000000|2021-11-08 15:40:00|441.14|435.14|441.4|435.4|441.4|435.4|440.05|434.05|0
1636386300000|2021-11-08 15:45:00|441.36|435.36|442.28|436.28|443|437|441.04|435.04|0
1636386600000|2021-11-08 15:50:00|442.26|436.26|443.18|437.18|443.24|437.24|441.7|435.7|0
1636386900000|2021-11-08 15:55:00|443.15|437.15|442.51|436.51|443.76|437.76|442.35|436.35|0
1636387200000|2021-11-08 16:00:00|442.49|436.49|443.61|437.61|443.7|437.7|442.25|436.25|0
1636387500000|2021-11-08 16:05:00|443.6|437.6|442.96|436.96|444.12|438.12|442.85|436.85|0
1636387800000|2021-11-08 16:10:00|442.99|436.99|443.9|437.9|443.94|437.94|442.92|436.92|0
1636388100000|2021-11-08 16:15:00|443.82|437.82|443.22|437.22|444.01|438.01|442.42|436.42|0
1636388400000|2021-11-08 16:20:00|443.11|437.11|443.5|437.5|443.85|437.85|442.89|436.89|0
1636388700000|2021-11-08 16:25:00|443.53|437.53|444.35|438.35|445.29|439.29|443.44|437.44|0
1636389000000|2021-11-08 16:30:00|444.39|438.39|443.67|437.67|444.46|438.46|443.44|437.44|0
1636389300000|2021-11-08 16:35:00|443.7|437.7|443.92|437.92|444.03|438.03|443.38|437.38|0
1636389600000|2021-11-08 16:40:00|443.9|437.9|443.22|437.22|444.02|438.02|442.86|436.86|0
1636389900000|2021-11-08 16:45:00|443.23|437.23|442.32|436.32|443.23|437.23|442.26|436.26|0
1636390200000|2021-11-08 16:50:00|442.37|436.37|443.77|437.77|443.97|437.97|442.28|436.28|0
1636390500000|2021-11-08 16:55:00|443.72|437.72|444.34|438.34|444.41|438.41|443.17|437.17|0
1636390800000|2021-11-08 17:00:00|444.24|438.24|443.49|437.49|444.71|438.71|443.37|437.37|0
1636391100000|2021-11-08 17:05:00|443.46|437.46|445.25|439.25|445.59|439.59|443.46|437.46|0
1636391400000|2021-11-08 17:10:00|445.31|439.31|443.24|437.24|445.4|439.4|443.11|437.11|0
1636391700000|2021-11-08 17:15:00|443.27|437.27|443.14|437.14|443.27|437.27|442.67|436.67|0
1636392000000|2021-11-08 17:20:00|443.07|437.07|443.77|437.77|443.78|437.78|443.01|437.01|0
1636392300000|2021-11-08 17:25:00|443.78|437.78|444.78|438.78|444.78|438.78|443.76|437.76|0
1636392600000|2021-11-08 17:30:00|444.79|438.79|445.96|439.96|446.06|440.06|444.79|438.79|0
1636392900000|2021-11-08 17:35:00|445.97|439.97|447.06|441.06|447.12|441.12|445.86|439.86|0
1636393200000|2021-11-08 17:40:00|447.07|441.07|446.38|440.38|447.46|441.46|445.63|439.63|0
1636393500000|2021-11-08 17:45:00|446.39|440.39|446.37|440.37|446.42|440.42|445.87|439.87|0
1636393800000|2021-11-08 17:50:00|446.38|440.38|446.36|440.36|446.41|440.41|445.86|439.86|0
1636394100000|2021-11-08 17:55:00|446.37|440.37|447.33|441.33|447.55|441.55|446.36|440.36|0
1636394400000|2021-11-08 18:00:00|447.32|441.32|446.91|440.91|447.89|441.89|446.85|440.85|0
1636394700000|2021-11-08 18:05:00|446.97|440.97|447.05|441.05|447.36|441.36|446.46|440.46|0
1636395000000|2021-11-08 18:10:00|447.1|441.1|447.62|441.62|448.03|442.03|447.1|441.1|0
1636395300000|2021-11-08 18:15:00|447.61|441.61|447.81|441.81|447.96|441.96|447.31|441.31|0
1636395600000|2021-11-08 18:20:00|447.82|441.82|448.6|442.6|448.78|442.78|447.67|441.67|0
1636395900000|2021-11-08 18:25:00|448.61|442.61|449.03|443.03|449.09|443.09|448.46|442.46|0
1636396200000|2021-11-08 18:30:00|449.04|443.04|448.66|442.66|449.32|443.32|448.66|442.66|0
1636396500000|2021-11-08 18:35:00|448.65|442.65|447.67|441.67|448.67|442.67|447.62|441.62|0
1636396800000|2021-11-08 18:40:00|447.66|441.66|447.62|441.62|447.93|441.93|447.38|441.38|0
1636397100000|2021-11-08 18:45:00|447.63|441.63|447.63|441.63|447.83|441.83|447.33|441.33|0
1636397400000|2021-11-08 18:50:00|447.6|441.6|448.55|442.55|448.57|442.57|447.6|441.6|0
1636397700000|2021-11-08 18:55:00|448.49|442.49|448.77|442.77|448.95|442.95|448.3|442.3|0
1636398000000|2021-11-08 19:00:00|448.78|442.78|449.07|443.07|449.38|443.38|448.69|442.69|0
1636398300000|2021-11-08 19:05:00|449.05|443.05|449.19|443.19|449.49|443.49|448.96|442.96|0
1636398600000|2021-11-08 19:10:00|449.18|443.18|448.34|442.34|449.27|443.27|448.3|442.3|0
1636398900000|2021-11-08 19:15:00|448.35|442.35|447.21|441.21|448.35|442.35|447.12|441.12|0
1636399200000|2021-11-08 19:20:00|447.22|441.22|447.6|441.6|447.6|441.6|446.96|440.96|0
1636399500000|2021-11-08 19:25:00|447.65|441.65|445.65|439.65|447.76|441.76|445.65|439.65|0
1636399800000|2021-11-08 19:30:00|445.61|439.61|446.52|440.52|446.71|440.71|445.61|439.61|0
1636400100000|2021-11-08 19:35:00|446.5|440.5|446.13|440.13|446.85|440.85|446.12|440.12|0
1636400400000|2021-11-08 19:40:00|446.14|440.14|446.87|440.87|446.9|440.9|446.14|440.14|0
1636400700000|2021-11-08 19:45:00|446.9|440.9|447.92|441.92|447.93|441.93|446.52|440.52|0
1636401000000|2021-11-08 19:50:00|447.95|441.95|448.71|442.71|449.07|443.07|447.95|441.95|0
1636401300000|2021-11-08 19:55:00|448.7|442.7|450.5|444.5|450.58|444.58|448.58|442.58|0
1636401600000|2021-11-08 20:00:00|450.51|444.51|449.93|443.93|450.54|444.54|449.75|443.75|0
1636401900000|2021-11-08 20:05:00|449.92|443.92|450.29|444.29|450.82|444.82|449.81|443.81|0
1636402200000|2021-11-08 20:10:00|450.3|444.3|451.12|445.12|451.4|445.4|450.21|444.21|0
1636402500000|2021-11-08 20:15:00|451.15|445.15|452.18|446.18|452.32|446.32|451.15|445.15|0
1636402800000|2021-11-08 20:20:00|452.19|446.19|452.6|446.6|452.66|446.66|451.94|445.94|0
1636403100000|2021-11-08 20:25:00|452.64|446.64|453.82|447.82|453.85|447.85|452.24|446.24|0
1636403400000|2021-11-08 20:30:00|453.84|447.84|452.68|446.68|454.59|448.59|452.55|446.55|0
1636403700000|2021-11-08 20:35:00|452.77|446.77|449.84|443.84|452.77|446.77|449.84|443.84|0
1636404000000|2021-11-08 20:40:00|449.82|443.82|447.11|441.11|449.94|443.94|447.11|441.11|0
1636404300000|2021-11-08 20:45:00|447.09|441.09|444.11|438.11|447.36|441.36|443.96|437.96|0
1636404600000|2021-11-08 20:50:00|444.09|438.09|441.9|435.9|444.7|438.7|441.68|435.68|0
1636404900000|2021-11-08 20:55:00|441.87|435.87|441.32|435.32|442.74|436.74|440.53|434.53|0
1636468200000|2021-11-09 14:30:00|429.2|423.2|427.34|421.34|429.2|423.2|427.18|421.18|0
1636468500000|2021-11-09 14:35:00|427.25|421.25|429.14|423.14|429.33|423.33|425.82|419.82|0
1636468800000|2021-11-09 14:40:00|429.13|423.13|429.45|423.45|431.91|425.91|429.02|423.02|0
1636469100000|2021-11-09 14:45:00|429.6|423.6|427.69|421.69|430.04|424.04|427.69|421.69|0
1636469400000|2021-11-09 14:50:00|427.71|421.71|426.16|420.16|427.92|421.92|425.72|419.72|0
1636469700000|2021-11-09 14:55:00|426.1|420.1|422.73|416.73|426.19|420.19|422.49|416.49|0
1636470000000|2021-11-09 15:00:00|422.98|416.98|423.26|417.26|423.62|417.62|421.97|415.97|0
1636470300000|2021-11-09 15:05:00|423.15|417.15|423.62|417.62|423.62|417.62|421.9|415.9|0
1636470600000|2021-11-09 15:10:00|423.57|417.57|426.29|420.29|426.29|420.29|423.41|417.41|0
1636470900000|2021-11-09 15:15:00|426.28|420.28|425.29|419.29|426.31|420.31|424.87|418.87|0
1636471200000|2021-11-09 15:20:00|425.31|419.31|426.34|420.34|427.03|421.03|425.31|419.31|0
1636471500000|2021-11-09 15:25:00|426.37|420.37|428.1|422.1|428.18|422.18|426.32|420.32|0
1636471800000|2021-11-09 15:30:00|428.09|422.09|429.6|423.6|429.62|423.62|428.09|422.09|0
1636472100000|2021-11-09 15:35:00|429.59|423.59|430.59|424.59|430.66|424.66|429.59|423.59|0
1636472400000|2021-11-09 15:40:00|430.58|424.58|432.5|426.5|432.82|426.82|430.56|424.56|0
1636472700000|2021-11-09 15:45:00|432.59|426.59|431.96|425.96|432.83|426.83|431.68|425.68|0
1636473000000|2021-11-09 15:50:00|431.93|425.93|434.03|428.03|434.03|428.03|431.64|425.64|0
1636473300000|2021-11-09 15:55:00|434.05|428.05|435.63|429.63|435.64|429.64|433.73|427.73|0
1636473600000|2021-11-09 16:00:00|435.62|429.62|436.06|430.06|436.25|430.25|434.79|428.79|0
1636473900000|2021-11-09 16:05:00|436.11|430.11|436.39|430.39|436.8|430.8|435.99|429.99|0
1636474200000|2021-11-09 16:10:00|436.35|430.35|434.06|428.06|436.35|430.35|433.67|427.67|0
1636474500000|2021-11-09 16:15:00|434.08|428.08|434.99|428.99|435.12|429.12|434.04|428.04|0
1636474800000|2021-11-09 16:20:00|434.96|428.96|436.56|430.56|436.64|430.64|434.7|428.7|0
1636475100000|2021-11-09 16:25:00|436.58|430.58|437.8|431.8|437.8|431.8|436.58|430.58|0
1636475400000|2021-11-09 16:30:00|437.79|431.79|436.9|430.9|437.81|431.81|436.65|430.65|0
1636475700000|2021-11-09 16:35:00|436.91|430.91|436.8|430.8|437.21|431.21|436.47|430.47|0
1636476000000|2021-11-09 16:40:00|436.77|430.77|437.74|431.74|437.74|431.74|436.77|430.77|0
1636476300000|2021-11-09 16:45:00|437.73|431.73|436.91|430.91|437.8|431.8|436.84|430.84|0
1636476600000|2021-11-09 16:50:00|436.92|430.92|436.4|430.4|437.06|431.06|436.23|430.23|0
1636476900000|2021-11-09 16:55:00|436.43|430.43|436.54|430.54|436.54|430.54|435.89|429.89|0
1636477200000|2021-11-09 17:00:00|436.61|430.61|435.96|429.96|437.1|431.1|435.96|429.96|0
1636477500000|2021-11-09 17:05:00|436.04|430.04|435.87|429.87|436.21|430.21|435.7|429.7|0
1636477800000|2021-11-09 17:10:00|435.9|429.9|436.93|430.93|436.94|430.94|435.89|429.89|0
1636478100000|2021-11-09 17:15:00|437|431|438.12|432.12|438.12|432.12|437|431|0
1636478400000|2021-11-09 17:20:00|438.14|432.14|438.18|432.18|438.46|432.46|437.69|431.69|0
1636478700000|2021-11-09 17:25:00|438.1|432.1|437.68|431.68|438.1|432.1|437.43|431.43|0
1636479000000|2021-11-09 17:30:00|437.72|431.72|438.31|432.31|438.34|432.34|437.66|431.66|0
1636479300000|2021-11-09 17:35:00|438.29|432.29|438.25|432.25|438.6|432.6|438.04|432.04|0
1636479600000|2021-11-09 17:40:00|438.26|432.26|438.07|432.07|438.51|432.51|437.73|431.73|0
1636479900000|2021-11-09 17:45:00|438.08|432.08|438.25|432.25|438.26|432.26|437.81|431.81|0
1636480200000|2021-11-09 17:50:00|438.26|432.26|437.91|431.91|439.17|433.17|437.67|431.67|0
1636480500000|2021-11-09 17:55:00|437.95|431.95|437.83|431.83|438.09|432.09|437.66|431.66|0
1636480800000|2021-11-09 18:00:00|437.85|431.85|438.03|432.03|438.1|432.1|437.5|431.5|0
1636481100000|2021-11-09 18:05:00|437.94|431.94|438.06|432.06|438.1|432.1|437.46|431.46|0
1636481400000|2021-11-09 18:10:00|437.9|431.9|437.93|431.93|438.16|432.16|437.72|431.72|0
1636481700000|2021-11-09 18:15:00|437.91|431.91|438.31|432.31|438.37|432.37|437.82|431.82|0
1636482000000|2021-11-09 18:20:00|438.3|432.3|437.63|431.63|438.3|432.3|437.49|431.49|0
1636482300000|2021-11-09 18:25:00|437.64|431.64|437.2|431.2|437.67|431.67|436.92|430.92|0
1636482600000|2021-11-09 18:30:00|437.21|431.21|437.97|431.97|438.09|432.09|437.15|431.15|0
1636482900000|2021-11-09 18:35:00|438.11|432.11|437.98|431.98|438.33|432.33|437.91|431.91|0
1636483200000|2021-11-09 18:40:00|437.97|431.97|437.52|431.52|438.06|432.06|437.51|431.51|0
1636483500000|2021-11-09 18:45:00|437.37|431.37|437.29|431.29|437.82|431.82|437.19|431.19|0
1636483800000|2021-11-09 18:50:00|437.3|431.3|436.58|430.58|437.35|431.35|436.57|430.57|0
1636484100000|2021-11-09 18:55:00|436.55|430.55|437.15|431.15|437.16|431.16|436.44|430.44|0
1636484400000|2021-11-09 19:00:00|437.12|431.12|437.69|431.69|438.04|432.04|437.11|431.11|0
1636484700000|2021-11-09 19:05:00|437.7|431.7|437.64|431.64|437.8|431.8|437.17|431.17|0
1636485000000|2021-11-09 19:10:00|437.63|431.63|437.23|431.23|437.79|431.79|437.01|431.01|0
1636485300000|2021-11-09 19:15:00|437.24|431.24|438.89|432.89|438.89|432.89|437.24|431.24|0
1636485600000|2021-11-09 19:20:00|438.91|432.91|439.63|433.63|439.75|433.75|438.89|432.89|0
1636485900000|2021-11-09 19:25:00|439.49|433.49|439.55|433.55|439.73|433.73|439.28|433.28|0
1636486200000|2021-11-09 19:30:00|439.57|433.57|441.78|435.78|442.15|436.15|439.57|433.57|0
1636486500000|2021-11-09 19:35:00|441.82|435.82|440.6|434.6|441.82|435.82|440.17|434.17|0
1636486800000|2021-11-09 19:40:00|440.61|434.61|440.29|434.29|440.65|434.65|439.94|433.94|0
1636487100000|2021-11-09 19:45:00|440.38|434.38|439.93|433.93|440.41|434.41|439.52|433.52|0
1636487400000|2021-11-09 19:50:00|439.94|433.94|440.97|434.97|441.08|435.08|439.71|433.71|0
1636487700000|2021-11-09 19:55:00|440.98|434.98|440.63|434.63|440.98|434.98|440.18|434.18|0
1636488000000|2021-11-09 20:00:00|440.66|434.66|441.07|435.07|441.18|435.18|440.3|434.3|0
1636488300000|2021-11-09 20:05:00|441.1|435.1|439.48|433.48|441.31|435.31|439.35|433.35|0
1636488600000|2021-11-09 20:10:00|439.49|433.49|439.27|433.27|440.63|434.63|438.72|432.72|0
1636488900000|2021-11-09 20:15:00|439.32|433.32|439.72|433.72|439.8|433.8|439.2|433.2|0
1636489200000|2021-11-09 20:20:00|439.77|433.77|439.5|433.5|440.44|434.44|439.26|433.26|0
1636489500000|2021-11-09 20:25:00|439.47|433.47|436.5|430.5|439.56|433.56|436.5|430.5|0
1636489800000|2021-11-09 20:30:00|436.47|430.47|436.28|430.28|437.34|431.34|436.27|430.27|0
1636490100000|2021-11-09 20:35:00|436.25|430.25|438.03|432.03|438.07|432.07|436.17|430.17|0
1636490400000|2021-11-09 20:40:00|438.04|432.04|438.09|432.09|438.24|432.24|437.1|431.1|0
1636490700000|2021-11-09 20:45:00|438.11|432.11|439.69|433.69|441.56|435.56|437.87|431.87|0
1636491000000|2021-11-09 20:50:00|439.58|433.58|438.91|432.91|439.76|433.76|438.66|432.66|0
1636491300000|2021-11-09 20:55:00|438.98|432.98|438.2|432.2|439.73|433.73|437.16|431.16|0
1636554600000|2021-11-10 14:30:00|432.9|426.9|432.3|426.3|433.79|427.79|431.53|425.53|0
1636555200000|2021-11-10 14:40:00|439.05|433.05|437.07|431.07|439.09|433.09|437.04|431.04|0
1636555500000|2021-11-10 14:45:00|437.02|431.02|438.88|432.88|440.34|434.34|437.01|431.01|0
1636555800000|2021-11-10 14:50:00|438.89|432.89|437.29|431.29|439.06|433.06|436.9|430.9|0
1636556100000|2021-11-10 14:55:00|437.28|431.28|437.22|431.22|438.42|432.42|436.17|430.17|0
1636556400000|2021-11-10 15:00:00|437.2|431.2|435.62|429.62|437.57|431.57|435.27|429.27|0
1636556700000|2021-11-10 15:05:00|435.63|429.63|435.33|429.33|435.76|429.76|434.3|428.3|0
1636557000000|2021-11-10 15:10:00|435.31|429.31|433.76|427.76|435.43|429.43|433.74|427.74|0
1636557300000|2021-11-10 15:15:00|433.74|427.74|433.76|427.76|434.58|428.58|433.42|427.42|0
1636557600000|2021-11-10 15:20:00|433.79|427.79|432.55|426.55|434.11|428.11|432.51|426.51|0
1636557900000|2021-11-10 15:25:00|432.54|426.54|432.61|426.61|432.85|426.85|432.23|426.23|0
1636558200000|2021-11-10 15:30:00|432.55|426.55|431.62|425.62|432.55|426.55|431.2|425.2|0
1636558500000|2021-11-10 15:35:00|431.49|425.49|431.9|425.9|431.95|425.95|430.53|424.53|0
1636558800000|2021-11-10 15:40:00|431.91|425.91|431.18|425.18|431.91|425.91|430.53|424.53|0
1636559100000|2021-11-10 15:45:00|431.17|425.17|431.92|425.92|432.19|426.19|431.17|425.17|0
1636559400000|2021-11-10 15:50:00|431.94|425.94|431.78|425.78|432.22|426.22|431.26|425.26|0
1636559700000|2021-11-10 15:55:00|431.85|425.85|432.59|426.59|433.24|427.24|431.82|425.82|0
1636560000000|2021-11-10 16:00:00|432.61|426.61|433.51|427.51|433.69|427.69|432.61|426.61|0
1636560300000|2021-11-10 16:05:00|433.42|427.42|432.94|426.94|433.42|427.42|432.8|426.8|0
1636560600000|2021-11-10 16:10:00|432.93|426.93|433.19|427.19|433.26|427.26|432.89|426.89|0
1636560900000|2021-11-10 16:15:00|433.2|427.2|433.54|427.54|433.54|427.54|433.1|427.1|0
1636561200000|2021-11-10 16:20:00|433.51|427.51|433.94|427.94|434.32|428.32|433.36|427.36|0
1636561500000|2021-11-10 16:25:00|433.91|427.91|433.89|427.89|434.09|428.09|433.68|427.68|0
1636561800000|2021-11-10 16:30:00|433.9|427.9|434.35|428.35|434.41|428.41|432.96|426.96|0
1636562100000|2021-11-10 16:35:00|434.37|428.37|434.71|428.71|435.2|429.2|434.33|428.33|0
1636562400000|2021-11-10 16:40:00|434.7|428.7|434.24|428.24|434.78|428.78|433.93|427.93|0
1636562700000|2021-11-10 16:45:00|434.16|428.16|433.96|427.96|434.32|428.32|433.86|427.86|0
1636563000000|2021-11-10 16:50:00|433.98|427.98|433.49|427.49|434.48|428.48|433.49|427.49|0
1636563300000|2021-11-10 16:55:00|433.36|427.36|433.17|427.17|433.36|427.36|432.87|426.87|0
1636563600000|2021-11-10 17:00:00|433.19|427.19|433.31|427.31|433.33|427.33|432.74|426.74|0
1636563900000|2021-11-10 17:05:00|433.32|427.32|433.55|427.55|433.55|427.55|433.19|427.19|0
1636564200000|2021-11-10 17:10:00|433.53|427.53|432.97|426.97|433.54|427.54|432.6|426.6|0
1636564500000|2021-11-10 17:15:00|432.98|426.98|433.79|427.79|433.83|427.83|432.78|426.78|0
1636564800000|2021-11-10 17:20:00|433.78|427.78|433.14|427.14|433.82|427.82|432.7|426.7|0
1636565100000|2021-11-10 17:25:00|433.15|427.15|432.29|426.29|433.33|427.33|432.28|426.28|0
1636565400000|2021-11-10 17:30:00|432.3|426.3|433.15|427.15|433.15|427.15|432.28|426.28|0
1636565700000|2021-11-10 17:35:00|433.13|427.13|433.03|427.03|433.27|427.27|432.92|426.92|0
1636566000000|2021-11-10 17:40:00|433.02|427.02|431.45|425.45|433.08|427.08|431.41|425.41|0
1636566300000|2021-11-10 17:45:00|431.49|425.49|432.06|426.06|432.13|426.13|431.49|425.49|0
1636566600000|2021-11-10 17:50:00|432.05|426.05|432.17|426.17|432.55|426.55|432.05|426.05|0
1636566900000|2021-11-10 17:55:00|432.18|426.18|432.68|426.68|432.79|426.79|432.18|426.18|0
1636567200000|2021-11-10 18:00:00|432.63|426.63|431.66|425.66|432.63|426.63|431.65|425.65|0
1636567500000|2021-11-10 18:05:00|431.67|425.67|431.14|425.14|431.67|425.67|430.66|424.66|0
1636567800000|2021-11-10 18:10:00|431.15|425.15|430.75|424.75|431.66|425.66|430.75|424.75|0
1636568100000|2021-11-10 18:15:00|430.76|424.76|429.84|423.84|430.76|424.76|429.8|423.8|0
1636568400000|2021-11-10 18:20:00|429.83|423.83|428.22|422.22|429.85|423.85|428.15|422.15|0
1636568700000|2021-11-10 18:25:00|428.21|422.21|427.74|421.74|428.57|422.57|427.68|421.68|0
1636569000000|2021-11-10 18:30:00|427.73|421.73|426.91|420.91|427.73|421.73|426.9|420.9|0
1636569300000|2021-11-10 18:35:00|426.9|420.9|426.38|420.38|426.9|420.9|426.26|420.26|0
1636569600000|2021-11-10 18:40:00|426.37|420.37|426.28|420.28|427.14|421.14|426.28|420.28|0
1636569900000|2021-11-10 18:45:00|426.29|420.29|424.22|418.22|426.29|420.29|424.22|418.22|0
1636570200000|2021-11-10 18:50:00|424.23|418.23|422.73|416.73|424.23|418.23|422.73|416.73|0
1636570500000|2021-11-10 18:55:00|422.7|416.7|423.35|417.35|423.44|417.44|422.45|416.45|0
1636570800000|2021-11-10 19:00:00|423.32|417.32|421.85|415.85|423.36|417.36|421.42|415.42|0
1636571100000|2021-11-10 19:05:00|421.87|415.87|421.28|415.28|421.96|415.96|421.23|415.23|0
1636571400000|2021-11-10 19:10:00|421.27|415.27|420.12|414.12|421.54|415.54|420.09|414.09|0
1636571700000|2021-11-10 19:15:00|420.11|414.11|420.1|414.1|420.4|414.4|419.58|413.58|0
1636572000000|2021-11-10 19:20:00|420.13|414.13|419.04|413.04|420.35|414.35|419.04|413.04|0
1636572300000|2021-11-10 19:25:00|419.01|413.01|417.92|411.92|419.09|413.09|417.92|411.92|0
1636572600000|2021-11-10 19:30:00|417.96|411.96|417.42|411.42|418.07|412.07|417.29|411.29|0
1636572900000|2021-11-10 19:35:00|417.43|411.43|416.81|410.81|417.71|411.71|416.81|410.81|0
1636573200000|2021-11-10 19:40:00|416.79|410.79|414.95|408.95|416.83|410.83|414.95|408.95|0
1636573500000|2021-11-10 19:45:00|414.91|408.91|416.88|410.88|417.09|411.09|414.8|408.8|0
1636573800000|2021-11-10 19:50:00|416.85|410.85|416.36|410.36|416.95|410.95|416.31|410.31|0
1636574100000|2021-11-10 19:55:00|416.41|410.41|415.16|409.16|416.42|410.42|415.16|409.16|0
1636574400000|2021-11-10 20:00:00|415.18|409.18|415.97|409.97|416.1|410.1|414.95|408.95|0
1636574700000|2021-11-10 20:05:00|415.88|409.88|417.14|411.14|417.23|411.23|415.6|409.6|0
1636575000000|2021-11-10 20:10:00|417.15|411.15|418.02|412.02|418.19|412.19|417.12|411.12|0
1636575300000|2021-11-10 20:15:00|417.97|411.97|419.85|413.85|419.94|413.94|417.97|411.97|0
1636575600000|2021-11-10 20:20:00|419.86|413.86|420|414|420.85|414.85|419.86|413.86|0
1636575900000|2021-11-10 20:25:00|419.99|413.99|421.4|415.4|421.55|415.55|419.6|413.6|0
1636576200000|2021-11-10 20:30:00|421.44|415.44|421.47|415.47|422.28|416.28|420.72|414.72|0
1636576500000|2021-11-10 20:35:00|421.56|415.56|421.13|415.13|421.62|415.62|420.56|414.56|0
1636576800000|2021-11-10 20:40:00|421.16|415.16|418.81|412.81|421.21|415.21|418.72|412.72|0
1636577100000|2021-11-10 20:45:00|418.8|412.8|417.6|411.6|418.9|412.9|417.6|411.6|0
1636577400000|2021-11-10 20:50:00|417.66|411.66|419.01|413.01|420.1|414.1|417.66|411.66|0
1636577700000|2021-11-10 20:55:00|419.02|413.02|417.92|411.92|419.24|413.24|417.46|411.46|0
1636641000000|2021-11-11 14:30:00|423.2|417.2|424.41|418.41|425.57|419.57|423.2|417.2|0
1636641300000|2021-11-11 14:35:00|424.38|418.38|424.84|418.84|426.88|420.88|423.35|417.35|0
1636641900000|2021-11-11 14:45:00|424.86|418.86|426.88|420.88|426.97|420.97|424.86|418.86|0
1636642200000|2021-11-11 14:50:00|426.93|420.93|427.53|421.53|427.53|421.53|426.25|420.25|0
1636642500000|2021-11-11 14:55:00|427.52|421.52|424.88|418.88|427.55|421.55|424.6|418.6|0
1636642800000|2021-11-11 15:00:00|424.89|418.89|425.94|419.94|425.94|419.94|424.81|418.81|0
1636643100000|2021-11-11 15:05:00|425.95|419.95|426.59|420.59|426.79|420.79|425.95|419.95|0
1636643400000|2021-11-11 15:10:00|426.63|420.63|429.28|423.28|429.28|423.28|426.62|420.62|0
1636643700000|2021-11-11 15:15:00|429.3|423.3|430.76|424.76|430.85|424.85|429.12|423.12|0
1636644000000|2021-11-11 15:20:00|430.73|424.73|431.12|425.12|431.64|425.64|430.67|424.67|0
1636644300000|2021-11-11 15:25:00|431.13|425.13|429.47|423.47|431.18|425.18|429.45|423.45|0
1636644600000|2021-11-11 15:30:00|429.38|423.38|427|421|429.61|423.61|426.94|420.94|0
1636644900000|2021-11-11 15:35:00|427.01|421.01|427.79|421.79|428.19|422.19|426.84|420.84|0
1636645200000|2021-11-11 15:40:00|427.78|421.78|427.43|421.43|428.03|422.03|427.19|421.19|0
1636645500000|2021-11-11 15:45:00|427.47|421.47|429.15|423.15|429.15|423.15|427.47|421.47|0
1636645800000|2021-11-11 15:50:00|429.14|423.14|430.77|424.77|430.79|424.79|429.14|423.14|0
1636646100000|2021-11-11 15:55:00|430.76|424.76|430.94|424.94|431.45|425.45|430.16|424.16|0
1636646400000|2021-11-11 16:00:00|430.96|424.96|432.55|426.55|432.55|426.55|430.82|424.82|0
1636646700000|2021-11-11 16:05:00|432.46|426.46|433.51|427.51|433.51|427.51|432.33|426.33|0
1636647000000|2021-11-11 16:10:00|433.47|427.47|432.3|426.3|433.76|427.76|432.3|426.3|0
1636647300000|2021-11-11 16:15:00|432.31|426.31|433.82|427.82|434.51|428.51|432.27|426.27|0
1636647600000|2021-11-11 16:20:00|433.75|427.75|434.52|428.52|435.01|429.01|433.73|427.73|0
1636647900000|2021-11-11 16:25:00|434.48|428.48|434.53|428.53|434.92|428.92|434.16|428.16|0
1636648200000|2021-11-11 16:30:00|434.52|428.52|434.97|428.97|434.97|428.97|433.92|427.92|0
1636648500000|2021-11-11 16:35:00|434.98|428.98|434.58|428.58|435.56|429.56|434.26|428.26|0
1636648800000|2021-11-11 16:40:00|434.57|428.57|435.64|429.64|435.99|429.99|434.56|428.56|0
1636649100000|2021-11-11 16:45:00|435.66|429.66|436.82|430.82|436.82|430.82|435.43|429.43|0
1636649400000|2021-11-11 16:50:00|436.78|430.78|436.22|430.22|436.96|430.96|435.62|429.62|0
1636649700000|2021-11-11 16:55:00|436.27|430.27|436.01|430.01|436.8|430.8|435.78|429.78|0
1636650000000|2021-11-11 17:00:00|435.94|429.94|436.1|430.1|436.12|430.12|435.54|429.54|0
1636650300000|2021-11-11 17:05:00|436.07|430.07|437.57|431.57|437.58|431.58|436.07|430.07|0
1636650600000|2021-11-11 17:10:00|437.58|431.58|437.35|431.35|438.26|432.26|437.35|431.35|0
1636650900000|2021-11-11 17:15:00|437.34|431.34|437.4|431.4|438.41|432.41|437.03|431.03|0
1636651200000|2021-11-11 17:20:00|437.39|431.39|437.6|431.6|437.73|431.73|436.91|430.91|0
1636651500000|2021-11-11 17:25:00|437.84|431.84|437.79|431.79|437.98|431.98|437.54|431.54|0
1636651800000|2021-11-11 17:30:00|437.76|431.76|438.52|432.52|438.56|432.56|437.6|431.6|0
1636652100000|2021-11-11 17:35:00|438.53|432.53|440.34|434.34|440.48|434.48|438.53|432.53|0
1636652400000|2021-11-11 17:40:00|440.37|434.37|441.16|435.16|441.17|435.17|439.95|433.95|0
1636652700000|2021-11-11 17:45:00|441.12|435.12|440.26|434.26|441.2|435.2|440.12|434.12|0
1636653000000|2021-11-11 17:50:00|440.12|434.12|439.8|433.8|440.13|434.13|439.74|433.74|0
1636653300000|2021-11-11 17:55:00|439.89|433.89|439.42|433.42|440.14|434.14|439.36|433.36|0
1636653600000|2021-11-11 18:00:00|439.41|433.41|439.94|433.94|440.06|434.06|439.41|433.41|0
1636653900000|2021-11-11 18:05:00|439.95|433.95|439.71|433.71|440.16|434.16|439.54|433.54|0
1636654200000|2021-11-11 18:10:00|439.7|433.7|439.93|433.93|439.94|433.94|439.43|433.43|0
1636654500000|2021-11-11 18:15:00|439.92|433.92|441.16|435.16|441.18|435.18|439.92|433.92|0
1636654800000|2021-11-11 18:20:00|441.02|435.02|440.35|434.35|441.23|435.23|440.34|434.34|0
1636655100000|2021-11-11 18:25:00|440.33|434.33|440.44|434.44|440.53|434.53|440.1|434.1|0
1636655400000|2021-11-11 18:30:00|440.53|434.53|439.91|433.91|440.72|434.72|439.9|433.9|0
1636655700000|2021-11-11 18:35:00|439.89|433.89|441.2|435.2|441.21|435.21|439.86|433.86|0
1636656000000|2021-11-11 18:40:00|441.17|435.17|441.42|435.42|441.55|435.55|440.82|434.82|0
1636656300000|2021-11-11 18:45:00|440.95|434.95|441.3|435.3|441.3|435.3|440.81|434.81|0
1636656600000|2021-11-11 18:50:00|441.36|435.36|440.73|434.73|441.48|435.48|440.73|434.73|0
1636656900000|2021-11-11 18:55:00|440.75|434.75|440.07|434.07|441.28|435.28|440.07|434.07|0
1636657200000|2021-11-11 19:00:00|440.12|434.12|440.66|434.66|440.66|434.66|439.73|433.73|0
1636657500000|2021-11-11 19:05:00|440.67|434.67|441.18|435.18|441.18|435.18|440.62|434.62|0
1636657800000|2021-11-11 19:10:00|441.2|435.2|441.74|435.74|441.9|435.9|441.12|435.12|0
1636658100000|2021-11-11 19:15:00|441.73|435.73|441.51|435.51|442.33|436.33|441.01|435.01|0
1636658400000|2021-11-11 19:20:00|441.52|435.52|441.25|435.25|441.82|435.82|441.25|435.25|0
1636658700000|2021-11-11 19:25:00|441.21|435.21|441.15|435.15|441.21|435.21|440.65|434.65|0
1636659000000|2021-11-11 19:30:00|441.13|435.13|440.44|434.44|441.22|435.22|440.38|434.38|0
1636659300000|2021-11-11 19:35:00|440.46|434.46|440.47|434.47|440.55|434.55|439.96|433.96|0
1636659600000|2021-11-11 19:40:00|440.48|434.48|440.77|434.77|440.86|434.86|440.48|434.48|0
1636659900000|2021-11-11 19:45:00|440.78|434.78|439.56|433.56|441.02|435.02|439.55|433.55|0
1636660200000|2021-11-11 19:50:00|439.59|433.59|437.9|431.9|439.6|433.6|437.55|431.55|0
1636660500000|2021-11-11 19:55:00|438.05|432.05|438.87|432.87|438.97|432.97|437.94|431.94|0
1636660800000|2021-11-11 20:00:00|438.88|432.88|440.11|434.11|440.44|434.44|438.86|432.86|0
1636661100000|2021-11-11 20:05:00|440.14|434.14|439.55|433.55|440.29|434.29|439.55|433.55|0
1636661400000|2021-11-11 20:10:00|439.47|433.47|439.18|433.18|439.48|433.48|438.76|432.76|0
1636661700000|2021-11-11 20:15:00|439.27|433.27|441.5|435.5|441.51|435.51|439.27|433.27|0
1636662000000|2021-11-11 20:20:00|441.51|435.51|440.79|434.79|441.51|435.51|440.55|434.55|0
1636662300000|2021-11-11 20:25:00|440.78|434.78|442.03|436.03|442.05|436.05|440.76|434.76|0
1636662600000|2021-11-11 20:30:00|441.96|435.96|442.94|436.94|442.94|436.94|441.3|435.3|0
1636662900000|2021-11-11 20:35:00|442.47|436.47|440.08|434.08|442.49|436.49|440.08|434.08|0
1636663200000|2021-11-11 20:40:00|440.03|434.03|438.96|432.96|440.6|434.6|438.94|432.94|0
1636663500000|2021-11-11 20:45:00|438.84|432.84|438.46|432.46|438.91|432.91|437.77|431.77|0
1636663800000|2021-11-11 20:50:00|438.49|432.49|438.18|432.18|439.22|433.22|438.1|432.1|0
1636664100000|2021-11-11 20:55:00|438.19|432.19|436.08|430.08|438.38|432.38|435.96|429.96|0
1636727400000|2021-11-12 14:30:00|461.97|455.97|460.88|454.88|462.11|456.11|460.3|454.3|0
1636727700000|2021-11-12 14:35:00|460.75|454.75|462.93|456.93|464.17|458.17|460.69|454.69|0
1636728000000|2021-11-12 14:40:00|462.71|456.71|463.21|457.21|464.81|458.81|461.99|455.99|0
1636728300000|2021-11-12 14:45:00|463.2|457.2|459.84|453.84|463.5|457.5|458.65|452.65|0
1636728600000|2021-11-12 14:50:00|459.83|453.83|460.3|454.3|460.39|454.39|457.37|451.37|0
1636728900000|2021-11-12 14:55:00|460.31|454.31|459.57|453.57|460.86|454.86|459.06|453.06|0
1636729200000|2021-11-12 15:00:00|459.54|453.54|458.17|452.17|460.17|454.17|457.82|451.82|0
1636729500000|2021-11-12 15:05:00|458.26|452.26|458.07|452.07|458.41|452.41|457.6|451.6|0
1636729800000|2021-11-12 15:10:00|458|452|456.67|450.67|458.83|452.83|456.37|450.37|0
1636730100000|2021-11-12 15:15:00|456.69|450.69|456.95|450.95|457.35|451.35|456.39|450.39|0
1636730400000|2021-11-12 15:20:00|456.94|450.94|456.79|450.79|457.59|451.59|455.95|449.95|0
1636730700000|2021-11-12 15:25:00|456.81|450.81|457.62|451.62|458.01|452.01|456.8|450.8|0
1636731000000|2021-11-12 15:30:00|457.63|451.63|457.34|451.34|457.92|451.92|456.34|450.34|0
1636731300000|2021-11-12 15:35:00|457.28|451.28|456.43|450.43|457.28|451.28|455.86|449.86|0
1636731600000|2021-11-12 15:40:00|456.44|450.44|455.47|449.47|456.82|450.82|455.43|449.43|0
1636731900000|2021-11-12 15:45:00|455.49|449.49|457.51|451.51|457.53|451.53|454.43|448.43|0
1636732200000|2021-11-12 15:50:00|457.5|451.5|456.38|450.38|457.78|451.78|456.16|450.16|0
1636732500000|2021-11-12 15:55:00|456.39|450.39|457.55|451.55|457.82|451.82|456.36|450.36|0
1636732800000|2021-11-12 16:00:00|457.53|451.53|457.62|451.62|457.7|451.7|456.18|450.18|0
1636733100000|2021-11-12 16:05:00|457.64|451.64|456.21|450.21|457.74|451.74|456.11|450.11|0
1636733400000|2021-11-12 16:10:00|456.2|450.2|457|451|457.1|451.1|456.2|450.2|0
1636733700000|2021-11-12 16:15:00|457.01|451.01|457.34|451.34|457.57|451.57|456.91|450.91|0
1636734000000|2021-11-12 16:20:00|457.32|451.32|458.27|452.27|458.46|452.46|457.29|451.29|0
1636734300000|2021-11-12 16:25:00|458.31|452.31|459.81|453.81|460.01|454.01|458.29|452.29|0
1636734600000|2021-11-12 16:30:00|459.82|453.82|460.01|454.01|460.05|454.05|459.27|453.27|0
1636734900000|2021-11-12 16:35:00|460.04|454.04|459.62|453.62|460.45|454.45|459.22|453.22|0
1636735200000|2021-11-12 16:40:00|459.64|453.64|461.67|455.67|461.67|455.67|459.63|453.63|0
1636735500000|2021-11-12 16:45:00|461.66|455.66|462.73|456.73|462.87|456.87|461.56|455.56|0
1636735800000|2021-11-12 16:50:00|462.65|456.65|461.87|455.87|462.72|456.72|461.87|455.87|0
1636736100000|2021-11-12 16:55:00|461.84|455.84|463.94|457.94|463.99|457.99|461.67|455.67|0
1636736400000|2021-11-12 17:00:00|463.92|457.92|464.64|458.64|465.14|459.14|463.92|457.92|0
1636736700000|2021-11-12 17:05:00|464.65|458.65|464.67|458.67|465.06|459.06|463.9|457.9|0
1636737000000|2021-11-12 17:10:00|464.73|458.73|465.12|459.12|465.22|459.22|464.57|458.57|0
1636737300000|2021-11-12 17:15:00|465.11|459.11|464.01|458.01|465.38|459.38|463.95|457.95|0
1636737600000|2021-11-12 17:20:00|464.02|458.02|463.84|457.84|464.63|458.63|463.74|457.74|0
1636737900000|2021-11-12 17:25:00|463.82|457.82|464.43|458.43|464.43|458.43|463.38|457.38|0
1636738200000|2021-11-12 17:30:00|464.4|458.4|464.21|458.21|465.05|459.05|464.2|458.2|0
1636738500000|2021-11-12 17:35:00|464.24|458.24|464.42|458.42|465.09|459.09|464.09|458.09|0
1636738800000|2021-11-12 17:40:00|464.41|458.41|464.96|458.96|465.47|459.47|464.41|458.41|0
1636739100000|2021-11-12 17:45:00|464.94|458.94|465.62|459.62|465.63|459.63|464.48|458.48|0
1636739400000|2021-11-12 17:50:00|465.58|459.58|464.58|458.58|466.14|460.14|464.56|458.56|0
1636739700000|2021-11-12 17:55:00|464.62|458.62|463.42|457.42|464.7|458.7|463.42|457.42|0
1636740000000|2021-11-12 18:00:00|463.41|457.41|464.57|458.57|464.6|458.6|463.4|457.4|0
1636740300000|2021-11-12 18:05:00|464.55|458.55|464.82|458.82|464.89|458.89|464.45|458.45|0
1636740600000|2021-11-12 18:10:00|464.83|458.83|465.19|459.19|465.25|459.25|464.6|458.6|0
1636740900000|2021-11-12 18:15:00|465.18|459.18|465.84|459.84|465.89|459.89|464.65|458.65|0
1636741200000|2021-11-12 18:20:00|465.86|459.86|466.53|460.53|466.78|460.78|465.82|459.82|0
1636741500000|2021-11-12 18:25:00|466.57|460.57|466.37|460.37|466.97|460.97|466.19|460.19|0
1636741800000|2021-11-12 18:30:00|466.36|460.36|466.78|460.78|467.29|461.29|466.36|460.36|0
1636742100000|2021-11-12 18:35:00|466.77|460.77|466.12|460.12|466.98|460.98|466|460|0
1636742400000|2021-11-12 18:40:00|466.2|460.2|465.2|459.2|466.27|460.27|465.01|459.01|0
1636742700000|2021-11-12 18:45:00|465.17|459.17|465.88|459.88|465.88|459.88|464.75|458.75|0
1636743000000|2021-11-12 18:50:00|465.91|459.91|466.7|460.7|466.99|460.99|465.73|459.73|0
1636743300000|2021-11-12 18:55:00|466.69|460.69|467.01|461.01|467.13|461.13|466.25|460.25|0
1636743600000|2021-11-12 19:00:00|467.02|461.02|469.61|463.61|469.61|463.61|466.47|460.47|0
1636743900000|2021-11-12 19:05:00|469.58|463.58|469.14|463.14|469.85|463.85|468.94|462.94|0
1636744200000|2021-11-12 19:10:00|469.16|463.16|471.59|465.59|471.69|465.69|469.16|463.16|0
1636744500000|2021-11-12 19:15:00|471.58|465.58|473.37|467.37|474.21|468.21|471.31|465.31|0
1636744800000|2021-11-12 19:20:00|473.38|467.38|472.93|466.93|473.39|467.39|471.92|465.92|0
1636745100000|2021-11-12 19:25:00|472.91|466.91|471.08|465.08|472.91|466.91|471.06|465.06|0
1636745400000|2021-11-12 19:30:00|471.09|465.09|470.81|464.81|471.75|465.75|470.3|464.3|0
1636745700000|2021-11-12 19:35:00|470.8|464.8|471.74|465.74|471.74|465.74|470.49|464.49|0
1636746000000|2021-11-12 19:40:00|471.63|465.63|473.81|467.81|473.85|467.85|471.32|465.32|0
1636746300000|2021-11-12 19:45:00|473.77|467.77|472.79|466.79|473.81|467.81|472.76|466.76|0
1636746600000|2021-11-12 19:50:00|472.73|466.73|471.47|465.47|472.74|466.74|471.4|465.4|0
1636746900000|2021-11-12 19:55:00|471.49|465.49|472.37|466.37|472.54|466.54|471.44|465.44|0
1636747200000|2021-11-12 20:00:00|472.2|466.2|471.63|465.63|472.75|466.75|471.32|465.32|0
1636747500000|2021-11-12 20:05:00|471.61|465.61|471.9|465.9|472.21|466.21|471.53|465.53|0
1636747800000|2021-11-12 20:10:00|471.89|465.89|472.38|466.38|472.45|466.45|471.87|465.87|0
1636748100000|2021-11-12 20:15:00|472.42|466.42|473.79|467.79|473.8|467.8|472.32|466.32|0
1636748400000|2021-11-12 20:20:00|473.82|467.82|475.4|469.4|475.59|469.59|473.82|467.82|0
1636748700000|2021-11-12 20:25:00|475.39|469.39|475.75|469.75|476.32|470.32|475.39|469.39|0
1636749000000|2021-11-12 20:30:00|475.89|469.89|476.89|470.89|477.06|471.06|475.77|469.77|0
1636749300000|2021-11-12 20:35:00|476.91|470.91|476.33|470.33|477.16|471.16|476.33|470.33|0
1636749600000|2021-11-12 20:40:00|476.38|470.38|475.4|469.4|476.94|470.94|475.4|469.4|0
1636749900000|2021-11-12 20:45:00|475.43|469.43|475.71|469.71|475.71|469.71|473.37|467.37|0
1636750200000|2021-11-12 20:50:00|475.75|469.75|476.83|470.83|476.89|470.89|474.75|468.75|0
1636750500000|2021-11-12 20:55:00|476.84|470.84|475.81|469.81|476.84|470.84|475.43|469.43|0
1636986600000|2021-11-15 14:30:00|491.14|485.14|495.38|489.38|495.75|489.75|491.02|485.02|0
1636986900000|2021-11-15 14:35:00|495.29|489.29|495.4|489.4|495.6|489.6|490.74|484.74|0
1636987200000|2021-11-15 14:40:00|495.58|489.58|499.21|493.21|499.67|493.67|494.29|488.29|0
1636987500000|2021-11-15 14:45:00|499.41|493.41|495.16|489.16|499.77|493.77|494.91|488.91|0
1636987800000|2021-11-15 14:50:00|495.2|489.2|493.33|487.33|495.67|489.67|491.36|485.36|0
1636988100000|2021-11-15 14:55:00|493.28|487.28|491.08|485.08|494.24|488.24|489.83|483.83|0
1636988400000|2021-11-15 15:00:00|491.1|485.1|488.32|482.32|491.21|485.21|488.14|482.14|0
1636988700000|2021-11-15 15:05:00|488.22|482.22|484.74|478.74|488.95|482.95|484.5|478.5|0
1636989000000|2021-11-15 15:10:00|484.84|478.84|487.28|481.28|487.8|481.8|484.28|478.28|0
1636989300000|2021-11-15 15:15:00|487.29|481.29|490.68|484.68|491.92|485.92|487.26|481.26|0
1636989600000|2021-11-15 15:20:00|490.74|484.74|490.27|484.27|491.84|485.84|490.26|484.26|0
1636989900000|2021-11-15 15:25:00|490.36|484.36|486.15|480.15|490.37|484.37|486.09|480.09|0
1636990200000|2021-11-15 15:30:00|486.12|480.12|486.49|480.49|487.2|481.2|485.35|479.35|0
1636990500000|2021-11-15 15:35:00|486.44|480.44|483.86|477.86|486.47|480.47|483.78|477.78|0
1636990800000|2021-11-15 15:40:00|483.9|477.9|482.94|476.94|484.1|478.1|482.3|476.3|0
1636991100000|2021-11-15 15:45:00|482.98|476.98|484.36|478.36|484.82|478.82|481.34|475.34|0
1636991400000|2021-11-15 15:50:00|484.26|478.26|485.39|479.39|485.4|479.4|483.88|477.88|0
1636991700000|2021-11-15 15:55:00|485.41|479.41|486.52|480.52|486.77|480.77|485.34|479.34|0
1636992000000|2021-11-15 16:00:00|486.41|480.41|486.85|480.85|488.15|482.15|485.89|479.89|0
1636992300000|2021-11-15 16:05:00|486.84|480.84|489.85|483.85|490.39|484.39|486.63|480.63|0
1636992600000|2021-11-15 16:10:00|489.86|483.86|491.89|485.89|492.04|486.04|489.78|483.78|0
1636992900000|2021-11-15 16:15:00|491.9|485.9|489.97|483.97|492.34|486.34|489.96|483.96|0
1636993200000|2021-11-15 16:20:00|489.83|483.83|490.4|484.4|490.41|484.41|488.99|482.99|0
1636993500000|2021-11-15 16:25:00|490.41|484.41|492.19|486.19|492.24|486.24|490.36|484.36|0
1636993800000|2021-11-15 16:30:00|492.13|486.13|492.54|486.54|492.94|486.94|491.69|485.69|0
1636994100000|2021-11-15 16:35:00|492.55|486.55|491.98|485.98|492.83|486.83|491.76|485.76|0
1636994400000|2021-11-15 16:40:00|491.99|485.99|488.68|482.68|492.22|486.22|488.68|482.68|0
1636994700000|2021-11-15 16:45:00|488.59|482.59|488.66|482.66|488.84|482.84|488.04|482.04|0
1636995000000|2021-11-15 16:50:00|488.63|482.63|487.22|481.22|488.75|482.75|487.22|481.22|0
1636995300000|2021-11-15 16:55:00|486.97|480.97|487.12|481.12|487.38|481.38|486.61|480.61|0
1636995600000|2021-11-15 17:00:00|486.94|480.94|486|480|486.94|480.94|486|480|0
1636995900000|2021-11-15 17:05:00|486.08|480.08|485.14|479.14|486.09|480.09|484.26|478.26|0
1636996200000|2021-11-15 17:10:00|485.15|479.15|483.83|477.83|485.65|479.65|483.61|477.61|0
1636996500000|2021-11-15 17:15:00|483.82|477.82|481.59|475.59|483.9|477.9|481.43|475.43|0
1636996800000|2021-11-15 17:20:00|481.63|475.63|480.11|474.11|481.63|475.63|479.22|473.22|0
1636997100000|2021-11-15 17:25:00|480.08|474.08|480.84|474.84|480.88|474.88|479.61|473.61|0
1636997400000|2021-11-15 17:30:00|480.8|474.8|479.45|473.45|481.62|475.62|479.03|473.03|0
1636997700000|2021-11-15 17:35:00|479.43|473.43|481.2|475.2|481.22|475.22|479.41|473.41|0
1636998000000|2021-11-15 17:40:00|481.27|475.27|480.23|474.23|481.86|475.86|480.23|474.23|0
1636998300000|2021-11-15 17:45:00|480.18|474.18|479.74|473.74|480.18|474.18|479.33|473.33|0
1636998600000|2021-11-15 17:50:00|479.73|473.73|478.83|472.83|479.73|473.73|478.1|472.1|0
1636998900000|2021-11-15 17:55:00|478.81|472.81|479.95|473.95|480.52|474.52|478.68|472.68|0
1636999200000|2021-11-15 18:00:00|479.94|473.94|479.83|473.83|479.96|473.96|479.52|473.52|0
1636999500000|2021-11-15 18:05:00|479.9|473.9|479.92|473.92|480.55|474.55|479.79|473.79|0
1636999800000|2021-11-15 18:10:00|479.98|473.98|479.85|473.85|480.28|474.28|479.79|473.79|0
1637000100000|2021-11-15 18:15:00|479.86|473.86|481.5|475.5|481.55|475.55|479.82|473.82|0
1637000400000|2021-11-15 18:20:00|481.56|475.56|481.92|475.92|482.09|476.09|481.22|475.22|0
1637000700000|2021-11-15 18:25:00|481.96|475.96|482.24|476.24|482.42|476.42|481.26|475.26|0
1637001000000|2021-11-15 18:30:00|482.28|476.28|482.53|476.53|483.4|477.4|482.12|476.12|0
1637001300000|2021-11-15 18:35:00|482.52|476.52|481.31|475.31|482.52|476.52|481.23|475.23|0
1637001600000|2021-11-15 18:40:00|481.36|475.36|481.37|475.37|481.57|475.57|480.65|474.65|0
1637001900000|2021-11-15 18:45:00|481.34|475.34|479.77|473.77|481.34|475.34|479.36|473.36|0
1637002200000|2021-11-15 18:50:00|479.8|473.8|477.06|471.06|479.85|473.85|477.04|471.04|0
1637002500000|2021-11-15 18:55:00|477.11|471.11|476.01|470.01|477.14|471.14|476.01|470.01|0
1637002800000|2021-11-15 19:00:00|476.02|470.02|473.59|467.59|476.05|470.05|473.34|467.34|0
1637003100000|2021-11-15 19:05:00|473.37|467.37|471.21|465.21|473.37|467.37|471.09|465.09|0
1637003400000|2021-11-15 19:10:00|471.16|465.16|470.6|464.6|471.78|465.78|470.33|464.33|0
1637003700000|2021-11-15 19:15:00|470.57|464.57|467.75|461.75|471.66|465.66|467.72|461.72|0
1637004000000|2021-11-15 19:20:00|467.74|461.74|469.13|463.13|469.2|463.2|467.74|461.74|0
1637004300000|2021-11-15 19:25:00|469.12|463.12|469.9|463.9|470.07|464.07|469.08|463.08|0
1637004600000|2021-11-15 19:30:00|469.93|463.93|468.25|462.25|470.17|464.17|468.13|462.13|0
1637004900000|2021-11-15 19:35:00|468.24|462.24|468.47|462.47|469.2|463.2|468.24|462.24|0
1637005200000|2021-11-15 19:40:00|468.5|462.5|467.65|461.65|469.34|463.34|467.28|461.28|0
1637005500000|2021-11-15 19:45:00|467.75|461.75|467.45|461.45|468.12|462.12|466.76|460.76|0
1637005800000|2021-11-15 19:50:00|467.55|461.55|465|459|467.55|461.55|464.99|458.99|0
1637006100000|2021-11-15 19:55:00|465.06|459.06|464.15|458.15|465.62|459.62|464.05|458.05|0
1637006400000|2021-11-15 20:00:00|464.14|458.14|463.27|457.27|464.29|458.29|462.55|456.55|0
1637006700000|2021-11-15 20:05:00|463.35|457.35|465.09|459.09|465.35|459.35|463.33|457.33|0
1637007000000|2021-11-15 20:10:00|465.18|459.18|464.96|458.96|465.33|459.33|464.74|458.74|0
1637007300000|2021-11-15 20:15:00|464.95|458.95|466.67|460.67|466.74|460.74|464.64|458.64|0
1637007600000|2021-11-15 20:20:00|466.66|460.66|466.52|460.52|467.16|461.16|466.23|460.23|0
1637007900000|2021-11-15 20:25:00|466.33|460.33|466.6|460.6|466.78|460.78|466.12|460.12|0
1637008200000|2021-11-15 20:30:00|466.63|460.63|466.31|460.31|466.88|460.88|466.02|460.02|0
1637008500000|2021-11-15 20:35:00|466.35|460.35|465.14|459.14|466.35|460.35|465.14|459.14|0
1637008800000|2021-11-15 20:40:00|465.08|459.08|464.79|458.79|465.08|459.08|464.02|458.02|0
1637009100000|2021-11-15 20:45:00|465|459|462.95|456.95|465.13|459.13|462.88|456.88|0
1637009400000|2021-11-15 20:50:00|462.9|456.9|460.48|454.48|463.01|457.01|460.12|454.12|0
1637009700000|2021-11-15 20:55:00|460.46|454.46|459.87|453.87|460.62|454.62|459.41|453.41|0
1637073000000|2021-11-16 14:30:00|455.7|449.7|455.6|449.6|456.65|450.65|454.6|448.6|0
1637073300000|2021-11-16 14:35:00|455.52|449.52|456.13|450.13|457.64|451.64|455|449|0
1637073600000|2021-11-16 14:40:00|456.11|450.11|459.23|453.23|459.23|453.23|454.66|448.66|0
1637073900000|2021-11-16 14:45:00|459.22|453.22|460.13|454.13|460.49|454.49|457.09|451.09|0
1637074200000|2021-11-16 14:50:00|460.14|454.14|459.21|453.21|460.85|454.85|459.01|453.01|0
1637074500000|2021-11-16 14:55:00|459.28|453.28|456.03|450.03|459.29|453.29|455.78|449.78|0
1637074800000|2021-11-16 15:00:00|455.96|449.96|455.75|449.75|456.17|450.17|454.76|448.76|0
1637075100000|2021-11-16 15:05:00|455.72|449.72|453.1|447.1|455.88|449.88|452.66|446.66|0
1637075400000|2021-11-16 15:10:00|453.07|447.07|451.26|445.26|453.11|447.11|451.16|445.16|0
1637075700000|2021-11-16 15:15:00|451.25|445.25|452.17|446.17|452.73|446.73|450.84|444.84|0
1637076000000|2021-11-16 15:20:00|452.15|446.15|453.16|447.16|453.58|447.58|451.73|445.73|0
1637076300000|2021-11-16 15:25:00|453.17|447.17|454.06|448.06|454.45|448.45|453.14|447.14|0
1637076600000|2021-11-16 15:30:00|454.11|448.11|455.43|449.43|455.46|449.46|454.08|448.08|0
1637076900000|2021-11-16 15:35:00|455.36|449.36|454.01|448.01|455.55|449.55|453.9|447.9|0
1637077200000|2021-11-16 15:40:00|453.96|447.96|452.07|446.07|454.21|448.21|451.92|445.92|0
1637077500000|2021-11-16 15:45:00|452.16|446.16|451.18|445.18|452.56|446.56|451.1|445.1|0
1637077800000|2021-11-16 15:50:00|451.16|445.16|450.91|444.91|451.24|445.24|450.27|444.27|0
1637078100000|2021-11-16 15:55:00|450.89|444.89|451.23|445.23|451.81|445.81|450.64|444.64|0
1637078400000|2021-11-16 16:00:00|451.22|445.22|449.65|443.65|451.29|445.29|449.64|443.64|0
1637078700000|2021-11-16 16:05:00|449.67|443.67|449.36|443.36|449.94|443.94|449.06|443.06|0
1637079000000|2021-11-16 16:10:00|449.37|443.37|449.04|443.04|449.55|443.55|448.45|442.45|0
1637079300000|2021-11-16 16:15:00|449.03|443.03|448.75|442.75|449.95|443.95|448.61|442.61|0
1637079600000|2021-11-16 16:20:00|448.68|442.68|449.08|443.08|449.41|443.41|448.59|442.59|0
1637079900000|2021-11-16 16:25:00|449.1|443.1|450.05|444.05|450.58|444.58|448.78|442.78|0
1637080200000|2021-11-16 16:30:00|449.94|443.94|451.64|445.64|451.7|445.7|449.89|443.89|0
1637080500000|2021-11-16 16:35:00|451.62|445.62|452.46|446.46|452.66|446.66|451.51|445.51|0
1637080800000|2021-11-16 16:40:00|452.47|446.47|453.74|447.74|453.78|447.78|451.84|445.84|0
1637081100000|2021-11-16 16:45:00|453.75|447.75|455.44|449.44|455.46|449.46|453.75|447.75|0
1637081400000|2021-11-16 16:50:00|455.43|449.43|455.02|449.02|455.49|449.49|454.96|448.96|0
1637081700000|2021-11-16 16:55:00|455.01|449.01|455.67|449.67|455.67|449.67|454.83|448.83|0
1637082000000|2021-11-16 17:00:00|455.66|449.66|458.48|452.48|458.68|452.68|455.44|449.44|0
1637082300000|2021-11-16 17:05:00|458.45|452.45|459.25|453.25|459.25|453.25|457.9|451.9|0
1637082600000|2021-11-16 17:10:00|459.27|453.27|459.85|453.85|460.16|454.16|459.16|453.16|0
1637082900000|2021-11-16 17:15:00|459.89|453.89|460.12|454.12|460.45|454.45|459.62|453.62|0
1637083200000|2021-11-16 17:20:00|459.99|453.99|458.83|452.83|459.99|453.99|458.7|452.7|0
1637083500000|2021-11-16 17:25:00|458.87|452.87|459.1|453.1|459.18|453.18|458.45|452.45|0
1637083800000|2021-11-16 17:30:00|459.09|453.09|458.75|452.75|459.15|453.15|458.52|452.52|0
1637084100000|2021-11-16 17:35:00|458.71|452.71|459.43|453.43|459.9|453.9|458.7|452.7|0
1637084400000|2021-11-16 17:40:00|459.44|453.44|459.22|453.22|459.6|453.6|459.12|453.12|0
1637084700000|2021-11-16 17:45:00|459.24|453.24|458.15|452.15|459.64|453.64|458.14|452.14|0
1637085000000|2021-11-16 17:50:00|458.14|452.14|457.96|451.96|458.14|452.14|457.41|451.41|0
1637085300000|2021-11-16 17:55:00|457.95|451.95|457.52|451.52|458.08|452.08|457.52|451.52|0
1637085600000|2021-11-16 18:00:00|457.53|451.53|456.49|450.49|457.74|451.74|456.48|450.48|0
1637085900000|2021-11-16 18:05:00|456.67|450.67|455.29|449.29|456.67|450.67|455.28|449.28|0
1637086200000|2021-11-16 18:10:00|455.3|449.3|455.25|449.25|455.55|449.55|455.13|449.13|0
1637086500000|2021-11-16 18:15:00|455.22|449.22|454.94|448.94|455.48|449.48|454.94|448.94|0
1637086800000|2021-11-16 18:20:00|454.93|448.93|454.96|448.96|454.98|448.98|454.31|448.31|0
1637087100000|2021-11-16 18:25:00|454.93|448.93|455|449|455.07|449.07|454.79|448.79|0
1637087400000|2021-11-16 18:30:00|454.95|448.95|454.62|448.62|455.13|449.13|454.49|448.49|0
1637087700000|2021-11-16 18:35:00|454.61|448.61|455.09|449.09|455.53|449.53|454.61|448.61|0
1637088000000|2021-11-16 18:40:00|455.06|449.06|455.89|449.89|455.89|449.89|454.97|448.97|0
1637088300000|2021-11-16 18:45:00|455.87|449.87|455.79|449.79|456.2|450.2|455.72|449.72|0
1637088600000|2021-11-16 18:50:00|455.76|449.76|456.69|450.69|456.89|450.89|455.76|449.76|0
1637088900000|2021-11-16 18:55:00|456.64|450.64|456.06|450.06|456.67|450.67|456.05|450.05|0
1637089200000|2021-11-16 19:00:00|456.1|450.1|456.62|450.62|456.66|450.66|455.91|449.91|0
1637089500000|2021-11-16 19:05:00|456.61|450.61|459.22|453.22|459.42|453.42|456.16|450.16|0
1637089800000|2021-11-16 19:10:00|459.23|453.23|459.07|453.07|459.99|453.99|459.05|453.05|0
1637090100000|2021-11-16 19:15:00|459.17|453.17|458.98|452.98|459.63|453.63|458.71|452.71|0
1637090400000|2021-11-16 19:20:00|458.92|452.92|460.28|454.28|460.53|454.53|458.85|452.85|0
1637090700000|2021-11-16 19:25:00|460.36|454.36|459.66|453.66|460.49|454.49|459.14|453.14|0
1637091000000|2021-11-16 19:30:00|459.57|453.57|459.73|453.73|460.12|454.12|458.99|452.99|0
1637091300000|2021-11-16 19:35:00|459.83|453.83|458.56|452.56|460.13|454.13|458.56|452.56|0
1637091600000|2021-11-16 19:40:00|458.55|452.55|458.23|452.23|458.82|452.82|457.55|451.55|0
1637091900000|2021-11-16 19:45:00|458.27|452.27|458.02|452.02|458.62|452.62|457.9|451.9|0
1637092200000|2021-11-16 19:50:00|458.03|452.03|457.87|451.87|458.11|452.11|457.66|451.66|0
1637092500000|2021-11-16 19:55:00|457.85|451.85|457.53|451.53|457.96|451.96|457.39|451.39|0
1637092800000|2021-11-16 20:00:00|457.52|451.52|456.33|450.33|457.52|451.52|455.95|449.95|0
1637093100000|2021-11-16 20:05:00|456.22|450.22|455.39|449.39|456.26|450.26|455.39|449.39|0
1637093400000|2021-11-16 20:10:00|455.36|449.36|455.51|449.51|455.87|449.87|455.16|449.16|0
1637093700000|2021-11-16 20:15:00|455.48|449.48|455.68|449.68|456.45|450.45|455.41|449.41|0
1637094000000|2021-11-16 20:20:00|455.67|449.67|456.04|450.04|456.1|450.1|455.49|449.49|0
1637094300000|2021-11-16 20:25:00|456.05|450.05|455.52|449.52|456.14|450.14|455.47|449.47|0
1637094600000|2021-11-16 20:30:00|455.51|449.51|455.57|449.57|455.91|449.91|455.25|449.25|0
1637094900000|2021-11-16 20:35:00|455.53|449.53|455.75|449.75|456.52|450.52|455.35|449.35|0
1637095200000|2021-11-16 20:40:00|455.74|449.74|455.3|449.3|456.02|450.02|455.3|449.3|0
1637095500000|2021-11-16 20:45:00|455.31|449.31|454.6|448.6|455.4|449.4|454.6|448.6|0
1637095800000|2021-11-16 20:50:00|454.64|448.64|454.56|448.56|454.78|448.78|454.02|448.02|0
1637096100000|2021-11-16 20:55:00|454.55|448.55|453.43|447.43|454.62|448.62|453.37|447.37|0
1637159400000|2021-11-17 14:30:00|454.24|448.24|455.31|449.31|455.31|449.31|453.84|447.84|0
1637159700000|2021-11-17 14:35:00|455.33|449.33|454.08|448.08|455.52|449.52|453.95|447.95|0
1637160000000|2021-11-17 14:40:00|454.07|448.07|456.26|450.26|457.29|451.29|454.07|448.07|0
1637160300000|2021-11-17 14:45:00|456.24|450.24|458.15|452.15|458.9|452.9|456.24|450.24|0
1637160600000|2021-11-17 14:50:00|458.32|452.32|455.31|449.31|458.95|452.95|455.15|449.15|0
1637160900000|2021-11-17 14:55:00|455.13|449.13|455.01|449.01|455.43|449.43|454.31|448.31|0
1637161200000|2021-11-17 15:00:00|454.82|448.82|455.14|449.14|455.14|449.14|453.46|447.46|0
1637161500000|2021-11-17 15:05:00|455.24|449.24|453.11|447.11|455.69|449.69|453.11|447.11|0
1637161800000|2021-11-17 15:10:00|453.07|447.07|452.39|446.39|453.15|447.15|451.9|445.9|0
1637162100000|2021-11-17 15:15:00|452.41|446.41|450.95|444.95|452.67|446.67|450.87|444.87|0
1637162400000|2021-11-17 15:20:00|450.96|444.96|450.84|444.84|451.11|445.11|450.31|444.31|0
1637162700000|2021-11-17 15:25:00|450.85|444.85|451.55|445.55|451.58|445.58|449.75|443.75|0
1637163000000|2021-11-17 15:30:00|451.58|445.58|453.23|447.23|453.46|447.46|451.57|445.57|0
1637163300000|2021-11-17 15:35:00|453.29|447.29|454.06|448.06|454.07|448.07|452.95|446.95|0
1637163600000|2021-11-17 15:40:00|454.04|448.04|452.76|446.76|454.08|448.08|452.71|446.71|0
1637163900000|2021-11-17 15:45:00|452.72|446.72|453.71|447.71|453.91|447.91|452.65|446.65|0
1637164200000|2021-11-17 15:50:00|453.73|447.73|453.24|447.24|454.87|448.87|453.19|447.19|0
1637164500000|2021-11-17 15:55:00|453.22|447.22|452.01|446.01|453.37|447.37|451.98|445.98|0
1637164800000|2021-11-17 16:00:00|452.05|446.05|451.61|445.61|452.14|446.14|451.58|445.58|0
1637165100000|2021-11-17 16:05:00|451.6|445.6|451.83|445.83|452.12|446.12|451.52|445.52|0
1637165400000|2021-11-17 16:10:00|451.82|445.82|451.47|445.47|451.88|445.88|451.21|445.21|0
1637165700000|2021-11-17 16:15:00|451.46|445.46|449.36|443.36|451.47|445.47|449.29|443.29|0
1637166000000|2021-11-17 16:20:00|449.35|443.35|449.86|443.86|450.47|444.47|449.3|443.3|0
1637166300000|2021-11-17 16:25:00|449.88|443.88|449.56|443.56|449.92|443.92|449.28|443.28|0
1637166600000|2021-11-17 16:30:00|449.58|443.58|450.52|444.52|450.52|444.52|449.41|443.41|0
1637166900000|2021-11-17 16:35:00|450.51|444.51|448.84|442.84|450.62|444.62|448.79|442.79|0
1637167200000|2021-11-17 16:40:00|448.78|442.78|449|443|449.51|443.51|448.72|442.72|0
1637167500000|2021-11-17 16:45:00|448.99|442.99|448.88|442.88|449.62|443.62|448.63|442.63|0
1637167800000|2021-11-17 16:50:00|448.89|442.89|449.01|443.01|449.96|443.96|448.67|442.67|0
1637168100000|2021-11-17 16:55:00|449.02|443.02|448.22|442.22|449.03|443.03|448.02|442.02|0
1637168400000|2021-11-17 17:00:00|448.12|442.12|447.53|441.53|448.23|442.23|447.53|441.53|0
1637168700000|2021-11-17 17:05:00|447.54|441.54|445.27|439.27|447.75|441.75|445.07|439.07|0
1637169000000|2021-11-17 17:10:00|445.28|439.28|443.5|437.5|445.44|439.44|443.44|437.44|0
1637169300000|2021-11-17 17:15:00|443.44|437.44|442.82|436.82|443.44|437.44|442.44|436.44|0
1637169600000|2021-11-17 17:20:00|442.83|436.83|441.86|435.86|442.83|436.83|441.67|435.67|0
1637169900000|2021-11-17 17:25:00|441.89|435.89|441.29|435.29|442.03|436.03|441.29|435.29|0
1637170200000|2021-11-17 17:30:00|441.26|435.26|440.63|434.63|441.39|435.39|440.14|434.14|0
1637170500000|2021-11-17 17:35:00|440.66|434.66|440.79|434.79|440.81|434.81|440.35|434.35|0
1637170800000|2021-11-17 17:40:00|440.8|434.8|441.03|435.03|441.24|435.24|440.75|434.75|0
1637171100000|2021-11-17 17:45:00|441.04|435.04|440.36|434.36|441.05|435.05|440.36|434.36|0
1637171400000|2021-11-17 17:50:00|440.25|434.25|439.77|433.77|440.79|434.79|439.51|433.51|0
1637171700000|2021-11-17 17:55:00|439.76|433.76|439.45|433.45|439.89|433.89|439.26|433.26|0
1637172000000|2021-11-17 18:00:00|439.44|433.44|440.32|434.32|440.4|434.4|439.39|433.39|0
1637172300000|2021-11-17 18:05:00|440.33|434.33|440.97|434.97|442.02|436.02|440.11|434.11|0
1637172600000|2021-11-17 18:10:00|440.98|434.98|442.48|436.48|442.48|436.48|440.92|434.92|0
1637172900000|2021-11-17 18:15:00|442.49|436.49|443.13|437.13|443.25|437.25|442.12|436.12|0
1637173200000|2021-11-17 18:20:00|443.11|437.11|444.28|438.28|444.43|438.43|442.81|436.81|0
1637173500000|2021-11-17 18:25:00|444.29|438.29|444.23|438.23|444.77|438.77|443.89|437.89|0
1637173800000|2021-11-17 18:30:00|444.22|438.22|444.37|438.37|444.39|438.39|443.89|437.89|0
1637174100000|2021-11-17 18:35:00|444.38|438.38|443.32|437.32|444.38|438.38|443.32|437.32|0
1637174400000|2021-11-17 18:40:00|443.33|437.33|444.88|438.88|444.88|438.88|443.32|437.32|0
1637174700000|2021-11-17 18:45:00|444.89|438.89|444.44|438.44|444.89|438.89|444.19|438.19|0
1637175000000|2021-11-17 18:50:00|444.45|438.45|444.42|438.42|444.6|438.6|444.28|438.28|0
1637175300000|2021-11-17 18:55:00|444.43|438.43|445.02|439.02|445.02|439.02|444.12|438.12|0
1637175600000|2021-11-17 19:00:00|445.12|439.12|444.26|438.26|445.17|439.17|444.21|438.21|0
1637175900000|2021-11-17 19:05:00|444.16|438.16|444.34|438.34|444.34|438.34|443.99|437.99|0
1637176200000|2021-11-17 19:10:00|444.31|438.31|443.77|437.77|444.43|438.43|443.77|437.77|0
1637176500000|2021-11-17 19:15:00|443.76|437.76|443.24|437.24|443.81|437.81|443.22|437.22|0
1637176800000|2021-11-17 19:20:00|443.25|437.25|442.09|436.09|443.25|437.25|442.09|436.09|0
1637177100000|2021-11-17 19:25:00|442|436|442.33|436.33|442.4|436.4|441.96|435.96|0
1637177400000|2021-11-17 19:30:00|442.37|436.37|442.13|436.13|442.67|436.67|442.13|436.13|0
1637177700000|2021-11-17 19:35:00|442.04|436.04|442.81|436.81|442.91|436.91|441.99|435.99|0
1637178000000|2021-11-17 19:40:00|442.82|436.82|442.03|436.03|442.87|436.87|442.03|436.03|0
1637178300000|2021-11-17 19:45:00|442|436|441.75|435.75|442.11|436.11|441.75|435.75|0
1637178600000|2021-11-17 19:50:00|441.78|435.78|441.62|435.62|441.81|435.81|441.58|435.58|0
1637178900000|2021-11-17 19:55:00|441.63|435.63|442.19|436.19|442.31|436.31|441.55|435.55|0
1637179200000|2021-11-17 20:00:00|442.2|436.2|441.47|435.47|442.23|436.23|441.47|435.47|0
1637179500000|2021-11-17 20:05:00|441.46|435.46|440.89|434.89|441.56|435.56|440.84|434.84|0
1637179800000|2021-11-17 20:10:00|440.93|434.93|441.77|435.77|441.8|435.8|440.71|434.71|0
1637180100000|2021-11-17 20:15:00|441.78|435.78|441.64|435.64|441.87|435.87|441.37|435.37|0
1637180400000|2021-11-17 20:20:00|441.62|435.62|441.7|435.7|442.03|436.03|441.57|435.57|0
1637180700000|2021-11-17 20:25:00|441.71|435.71|441.4|435.4|441.77|435.77|441.38|435.38|0
1637181000000|2021-11-17 20:30:00|441.38|435.38|441.34|435.34|441.58|435.58|441.21|435.21|0
1637181300000|2021-11-17 20:35:00|441.24|435.24|441.52|435.52|441.78|435.78|441.08|435.08|0
1637181600000|2021-11-17 20:40:00|441.54|435.54|441.58|435.58|441.62|435.62|441.13|435.13|0
1637181900000|2021-11-17 20:45:00|441.55|435.55|441.45|435.45|441.73|435.73|441.33|435.33|0
1637182200000|2021-11-17 20:50:00|441.52|435.52|441.3|435.3|441.62|435.62|441.02|435.02|0
1637182500000|2021-11-17 20:55:00|441.29|435.29|441.61|435.61|442.25|436.25|441.29|435.29|0
1637245800000|2021-11-18 14:30:00|434.42|428.42|434.15|428.15|434.42|428.42|434.02|428.02|0
1637246100000|2021-11-18 14:35:00|434.17|428.17|433.89|427.89|434.48|428.48|432.58|426.58|0
1637246400000|2021-11-18 14:40:00|433.77|427.77|431|425|433.77|427.77|430.71|424.71|0
1637246700000|2021-11-18 14:45:00|431.02|425.02|428.95|422.95|431.84|425.84|428.77|422.77|0
1637247000000|2021-11-18 14:50:00|428.99|422.99|427.49|421.49|429.08|423.08|427.29|421.29|0
1637247300000|2021-11-18 14:55:00|427.6|421.6|424.49|418.49|427.6|421.6|423.94|417.94|0
1637247600000|2021-11-18 15:00:00|424.4|418.4|421.77|415.77|424.4|418.4|421.1|415.1|0
1637247900000|2021-11-18 15:05:00|421.74|415.74|419.9|413.9|422.34|416.34|419.83|413.83|0
1637248200000|2021-11-18 15:10:00|419.88|413.88|416.03|410.03|420.73|414.73|416.03|410.03|0
1637248500000|2021-11-18 15:15:00|416.05|410.05|416.65|410.65|417.53|411.53|415.53|409.53|0
1637248800000|2021-11-18 15:20:00|416.79|410.79|415.82|409.82|416.88|410.88|415.67|409.67|0
1637249100000|2021-11-18 15:25:00|415.77|409.77|415.59|409.59|415.83|409.83|414.3|408.3|0
1637249400000|2021-11-18 15:30:00|415.65|409.65|418.3|412.3|418.3|412.3|415.42|409.42|0
1637249700000|2021-11-18 15:35:00|418.29|412.29|419.4|413.4|420.23|414.23|417.8|411.8|0
1637250000000|2021-11-18 15:40:00|419.47|413.47|417.6|411.6|419.48|413.48|417.35|411.35|0
1637250300000|2021-11-18 15:45:00|417.58|411.58|418.17|412.17|418.22|412.22|417.24|411.24|0
1637250600000|2021-11-18 15:50:00|418.06|412.06|418.09|412.09|418.77|412.77|417.58|411.58|0
1637250900000|2021-11-18 15:55:00|418.1|412.1|418.31|412.31|418.63|412.63|418.09|412.09|0
1637251200000|2021-11-18 16:00:00|418.34|412.34|417.61|411.61|418.58|412.58|417.56|411.56|0
1637251500000|2021-11-18 16:05:00|417.65|411.65|417.7|411.7|417.77|411.77|417.12|411.12|0
1637251800000|2021-11-18 16:10:00|417.69|411.69|417.05|411.05|418.12|412.12|416.98|410.98|0
1637252100000|2021-11-18 16:15:00|416.99|410.99|417.49|411.49|417.72|411.72|416.88|410.88|0
1637252400000|2021-11-18 16:20:00|417.5|411.5|416.3|410.3|417.53|411.53|416.11|410.11|0
1637252700000|2021-11-18 16:25:00|416.24|410.24|415.41|409.41|416.41|410.41|415.24|409.24|0
1637253000000|2021-11-18 16:30:00|415.42|409.42|414.78|408.78|415.49|409.49|414.58|408.58|0
1637253300000|2021-11-18 16:35:00|414.77|408.77|415.26|409.26|415.43|409.43|414.77|408.77|0
1637253600000|2021-11-18 16:40:00|415.23|409.23|415.02|409.02|415.71|409.71|415.01|409.01|0
1637253900000|2021-11-18 16:45:00|415.03|409.03|414.43|408.43|415.03|409.03|414.36|408.36|0
1637254200000|2021-11-18 16:50:00|414.45|408.45|414.87|408.87|414.89|408.89|413.96|407.96|0
1637254500000|2021-11-18 16:55:00|414.88|408.88|414.11|408.11|415|409|414.01|408.01|0
1637254800000|2021-11-18 17:00:00|414.1|408.1|414.12|408.12|414.75|408.75|414.02|408.02|0
1637255100000|2021-11-18 17:05:00|414.02|408.02|413.84|407.84|414.2|408.2|413.55|407.55|0
1637255400000|2021-11-18 17:10:00|413.85|407.85|412.61|406.61|413.99|407.99|412.29|406.29|0
1637255700000|2021-11-18 17:15:00|412.74|406.74|412.22|406.22|412.9|406.9|412.02|406.02|0
1637256000000|2021-11-18 17:20:00|412.19|406.19|413.11|407.11|413.21|407.21|412.19|406.19|0
1637256300000|2021-11-18 17:25:00|413.12|407.12|413.49|407.49|413.64|407.64|413.05|407.05|0
1637256600000|2021-11-18 17:30:00|413.52|407.52|412.73|406.73|413.9|407.9|412.72|406.72|0
1637256900000|2021-11-18 17:35:00|412.75|406.75|412.86|406.86|412.86|406.86|412.2|406.2|0
1637257200000|2021-11-18 17:40:00|412.87|406.87|413.02|407.02|413.2|407.2|412.78|406.78|0
1637257500000|2021-11-18 17:45:00|413.01|407.01|412.11|406.11|413.28|407.28|412.1|406.1|0
1637257800000|2021-11-18 17:50:00|412.1|406.1|411.16|405.16|412.1|406.1|411.07|405.07|0
1637258100000|2021-11-18 17:55:00|411.15|405.15|410.45|404.45|411.16|405.16|410.12|404.12|0
1637258400000|2021-11-18 18:00:00|410.44|404.44|410.05|404.05|410.74|404.74|409.74|403.74|0
1637258700000|2021-11-18 18:05:00|410.06|404.06|409.59|403.59|410.06|404.06|409.56|403.56|0
1637259000000|2021-11-18 18:10:00|409.57|403.57|409.9|403.9|410.14|404.14|409.27|403.27|0
1637259300000|2021-11-18 18:15:00|410.02|404.02|409.66|403.66|410.15|404.15|409.66|403.66|0
1637259600000|2021-11-18 18:20:00|409.67|403.67|409.7|403.7|409.84|403.84|409.58|403.58|0
1637259900000|2021-11-18 18:25:00|409.74|403.74|409.7|403.7|409.96|403.96|409.68|403.68|0
1637260200000|2021-11-18 18:30:00|409.69|403.69|409.77|403.77|409.92|403.92|409.57|403.57|0
1637260500000|2021-11-18 18:35:00|409.76|403.76|409.77|403.77|410.23|404.23|409.73|403.73|0
1637260800000|2021-11-18 18:40:00|409.78|403.78|410.1|404.1|410.1|404.1|409.72|403.72|0
1637261100000|2021-11-18 18:45:00|410.11|404.11|410.45|404.45|410.59|404.59|410.06|404.06|0
1637261400000|2021-11-18 18:50:00|410.44|404.44|409.85|403.85|410.57|404.57|409.85|403.85|0
1637261700000|2021-11-18 18:55:00|409.78|403.78|409.34|403.34|409.93|403.93|409.34|403.34|0
1637262000000|2021-11-18 19:00:00|409.3|403.3|409.43|403.43|409.7|403.7|408.99|402.99|0
1637262300000|2021-11-18 19:05:00|409.39|403.39|410.58|404.58|410.58|404.58|409.36|403.36|0
1637262600000|2021-11-18 19:10:00|410.69|404.69|410.88|404.88|410.92|404.92|410.43|404.43|0
1637262900000|2021-11-18 19:15:00|410.87|404.87|411.1|405.1|411.3|405.3|410.87|404.87|0
1637263200000|2021-11-18 19:20:00|411.11|405.11|410.52|404.52|411.19|405.19|410.46|404.46|0
1637263500000|2021-11-18 19:25:00|410.53|404.53|409.9|403.9|410.57|404.57|409.9|403.9|0
1637263800000|2021-11-18 19:30:00|409.89|403.89|410.43|404.43|410.43|404.43|409.69|403.69|0
1637264100000|2021-11-18 19:35:00|410.44|404.44|411.92|405.92|411.92|405.92|410.44|404.44|0
1637264400000|2021-11-18 19:40:00|411.9|405.9|412.03|406.03|412.15|406.15|411.44|405.44|0
1637264700000|2021-11-18 19:45:00|412.07|406.07|412.42|406.42|412.5|406.5|412.03|406.03|0
1637265000000|2021-11-18 19:50:00|412.34|406.34|412.07|406.07|412.49|406.49|412.07|406.07|0
1637265300000|2021-11-18 19:55:00|412.08|406.08|413.14|407.14|413.14|407.14|412.08|406.08|0
1637265600000|2021-11-18 20:00:00|413.12|407.12|413.09|407.09|413.41|407.41|412.73|406.73|0
1637265900000|2021-11-18 20:05:00|413.08|407.08|412.96|406.96|413.33|407.33|412.7|406.7|0
1637266200000|2021-11-18 20:10:00|412.97|406.97|412.83|406.83|413.04|407.04|412.19|406.19|0
1637266500000|2021-11-18 20:15:00|412.89|406.89|412.35|406.35|412.89|406.89|412.32|406.32|0
1637266800000|2021-11-18 20:20:00|412.33|406.33|411.96|405.96|412.41|406.41|411.74|405.74|0
1637267100000|2021-11-18 20:25:00|411.97|405.97|412.44|406.44|412.5|406.5|411.96|405.96|0
1637267400000|2021-11-18 20:30:00|412.45|406.45|411.49|405.49|412.59|406.59|411.49|405.49|0
1637267700000|2021-11-18 20:35:00|411.5|405.5|411.92|405.92|412.18|406.18|411.5|405.5|0
1637268000000|2021-11-18 20:40:00|411.95|405.95|411.09|405.09|411.95|405.95|410.89|404.89|0
1637268300000|2021-11-18 20:45:00|411.36|405.36|413.82|407.82|413.82|407.82|411.35|405.35|0
1637268600000|2021-11-18 20:50:00|413.79|407.79|415.89|409.89|415.89|409.89|413.63|407.63|0
1637268900000|2021-11-18 20:55:00|415.91|409.91|420.17|414.17|421.28|415.28|415.73|409.73|0
1637332200000|2021-11-19 14:30:00|423.97|417.97|422.55|416.55|424.82|418.82|422.55|416.55|0
1637332500000|2021-11-19 14:35:00|422.16|416.16|423.19|417.19|425.29|419.29|421.67|415.67|0
1637332800000|2021-11-19 14:40:00|423.17|417.17|422.69|416.69|423.38|417.38|422.06|416.06|0
1637333100000|2021-11-19 14:45:00|422.66|416.66|422.16|416.16|423.62|417.62|422.16|416.16|0
1637333400000|2021-11-19 14:50:00|422.17|416.17|420.19|414.19|422.17|416.17|419.79|413.79|0
1637333700000|2021-11-19 14:55:00|420.2|414.2|420.49|414.49|421.07|415.07|420.14|414.14|0
1637334000000|2021-11-19 15:00:00|420.5|414.5|419.42|413.42|420.52|414.52|419.37|413.37|0
1637334300000|2021-11-19 15:05:00|419.41|413.41|420.32|414.32|420.57|414.57|418.96|412.96|0
1637334600000|2021-11-19 15:10:00|420.28|414.28|421.06|415.06|421.16|415.16|419.8|413.8|0
1637334900000|2021-11-19 15:15:00|421.05|415.05|421.94|415.94|422.51|416.51|420.83|414.83|0
1637335200000|2021-11-19 15:20:00|421.93|415.93|421.45|415.45|422.28|416.28|421.37|415.37|0
1637335500000|2021-11-19 15:25:00|421.44|415.44|421.07|415.07|421.6|415.6|420.67|414.67|0
1637335800000|2021-11-19 15:30:00|421.13|415.13|420.03|414.03|421.13|415.13|419.98|413.98|0
1637336100000|2021-11-19 15:35:00|420.04|414.04|418.5|412.5|420.04|414.04|418.41|412.41|0
1637336400000|2021-11-19 15:40:00|418.51|412.51|418.27|412.27|418.89|412.89|418.19|412.19|0
1637336700000|2021-11-19 15:45:00|418.25|412.25|417.67|411.67|418.25|412.25|417.62|411.62|0
1637337000000|2021-11-19 15:50:00|417.65|411.65|416.39|410.39|417.66|411.66|416.16|410.16|0
1637337300000|2021-11-19 15:55:00|416.4|410.4|415.74|409.74|416.43|410.43|415.62|409.62|0
1637337600000|2021-11-19 16:00:00|415.72|409.72|415.75|409.75|415.93|409.93|415.53|409.53|0
1637337900000|2021-11-19 16:05:00|415.74|409.74|414.37|408.37|415.75|409.75|414.35|408.35|0
1637338200000|2021-11-19 16:10:00|414.36|408.36|413.34|407.34|414.47|408.47|413.34|407.34|0
1637338500000|2021-11-19 16:15:00|413.35|407.35|413.9|407.9|413.92|407.92|413.08|407.08|0
1637338800000|2021-11-19 16:20:00|413.91|407.91|413.06|407.06|413.96|407.96|413.02|407.02|0
1637339100000|2021-11-19 16:25:00|413.07|407.07|414.77|408.77|414.77|408.77|412.8|406.8|0
1637339400000|2021-11-19 16:30:00|414.76|408.76|414.86|408.86|414.92|408.92|414.33|408.33|0
1637339700000|2021-11-19 16:35:00|414.87|408.87|415.72|409.72|415.86|409.86|414.74|408.74|0
1637340000000|2021-11-19 16:40:00|415.73|409.73|416.11|410.11|416.47|410.47|415.66|409.66|0
1637340300000|2021-11-19 16:45:00|416.12|410.12|414.89|408.89|416.25|410.25|414.75|408.75|0
1637340600000|2021-11-19 16:50:00|414.88|408.88|414.57|408.57|414.92|408.92|414.42|408.42|0
1637340900000|2021-11-19 16:55:00|414.58|408.58|414.57|408.57|415.07|409.07|414.55|408.55|0
1637341200000|2021-11-19 17:00:00|414.58|408.58|414.63|408.63|414.98|408.98|414.45|408.45|0
1637341500000|2021-11-19 17:05:00|414.64|408.64|414.59|408.59|414.88|408.88|414.4|408.4|0
1637341800000|2021-11-19 17:10:00|414.56|408.56|415|409|415.08|409.08|414.56|408.56|0
1637342100000|2021-11-19 17:15:00|414.99|408.99|415.11|409.11|415.18|409.18|414.71|408.71|0
1637342400000|2021-11-19 17:20:00|415.2|409.2|415.49|409.49|415.65|409.65|415.2|409.2|0
1637342700000|2021-11-19 17:25:00|415.52|409.52|415.81|409.81|416|410|415.51|409.51|0
1637343000000|2021-11-19 17:30:00|415.84|409.84|415.64|409.64|415.85|409.85|415.42|409.42|0
1637343300000|2021-11-19 17:35:00|415.63|409.63|415.8|409.8|416.08|410.08|415.49|409.49|0
1637343600000|2021-11-19 17:40:00|415.81|409.81|415.3|409.3|415.83|409.83|415.26|409.26|0
1637343900000|2021-11-19 17:45:00|415.31|409.31|413.95|407.95|415.31|409.31|413.95|407.95|0
1637344200000|2021-11-19 17:50:00|413.96|407.96|414.24|408.24|414.24|408.24|413.86|407.86|0
1637344500000|2021-11-19 17:55:00|414.23|408.23|414.18|408.18|414.41|408.41|414.16|408.16|0
1637344800000|2021-11-19 18:00:00|414.16|408.16|414.76|408.76|414.84|408.84|414.15|408.15|0
1637345100000|2021-11-19 18:05:00|414.75|408.75|414.51|408.51|414.94|408.94|414.43|408.43|0
1637345400000|2021-11-19 18:10:00|414.52|408.52|414.81|408.81|414.82|408.82|414.5|408.5|0
1637345700000|2021-11-19 18:15:00|414.86|408.86|414.92|408.92|415.2|409.2|414.86|408.86|0
1637346000000|2021-11-19 18:20:00|414.91|408.91|414.05|408.05|414.91|408.91|414.03|408.03|0
1637346300000|2021-11-19 18:25:00|414.06|408.06|414.02|408.02|414.51|408.51|414.01|408.01|0
1637346600000|2021-11-19 18:30:00|414.01|408.01|413.18|407.18|414.01|408.01|413.12|407.12|0
1637346900000|2021-11-19 18:35:00|413.19|407.19|412.64|406.64|413.28|407.28|412.61|406.61|0
1637347200000|2021-11-19 18:40:00|412.62|406.62|412.39|406.39|412.64|406.64|412|406|0
1637347500000|2021-11-19 18:45:00|412.4|406.4|411.91|405.91|412.49|406.49|411.89|405.89|0
1637347800000|2021-11-19 18:50:00|411.92|405.92|413.03|407.03|413.03|407.03|411.81|405.81|0
1637348100000|2021-11-19 18:55:00|413.07|407.07|413.2|407.2|413.31|407.31|413.01|407.01|0
1637348400000|2021-11-19 19:00:00|413.14|407.14|412.54|406.54|413.14|407.14|412.54|406.54|0
1637348700000|2021-11-19 19:05:00|412.55|406.55|412.94|406.94|412.97|406.97|412.27|406.27|0
1637349000000|2021-11-19 19:10:00|412.93|406.93|412.72|406.72|412.96|406.96|412.64|406.64|0
1637349300000|2021-11-19 19:15:00|412.83|406.83|412.64|406.64|412.91|406.91|412.52|406.52|0
1637349600000|2021-11-19 19:20:00|412.65|406.65|412.98|406.98|412.98|406.98|412.52|406.52|0
1637349900000|2021-11-19 19:25:00|412.99|406.99|412.57|406.57|413.12|407.12|412.45|406.45|0
1637350200000|2021-11-19 19:30:00|412.56|406.56|412.66|406.66|412.96|406.96|412.56|406.56|0
1637350500000|2021-11-19 19:35:00|412.67|406.67|413.05|407.05|413.14|407.14|412.5|406.5|0
1637350800000|2021-11-19 19:40:00|413.02|407.02|413.2|407.2|413.29|407.29|412.89|406.89|0
1637351100000|2021-11-19 19:45:00|413.22|407.22|414.87|408.87|414.88|408.88|413.21|407.21|0
1637351400000|2021-11-19 19:50:00|414.89|408.89|415.5|409.5|415.53|409.53|414.74|408.74|0
1637351700000|2021-11-19 19:55:00|415.37|409.37|415.68|409.68|416.04|410.04|415.32|409.32|0
1637352000000|2021-11-19 20:00:00|415.67|409.67|415.7|409.7|416.15|410.15|415.57|409.57|0
1637352300000|2021-11-19 20:05:00|415.73|409.73|415.46|409.46|415.93|409.93|415.14|409.14|0
1637352600000|2021-11-19 20:10:00|415.49|409.49|415.92|409.92|416.03|410.03|415.41|409.41|0
1637352900000|2021-11-19 20:15:00|415.91|409.91|416.37|410.37|416.61|410.61|415.85|409.85|0
1637353200000|2021-11-19 20:20:00|416.38|410.38|415.69|409.69|416.4|410.4|415.58|409.58|0
1637353500000|2021-11-19 20:25:00|415.7|409.7|417.02|411.02|417.14|411.14|415.66|409.66|0
1637353800000|2021-11-19 20:30:00|417.04|411.04|416.28|410.28|417.13|411.13|416.25|410.25|0
1637354100000|2021-11-19 20:35:00|416.27|410.27|416.19|410.19|416.52|410.52|416.07|410.07|0
1637354400000|2021-11-19 20:40:00|416.2|410.2|415.2|409.2|416.23|410.23|415.11|409.11|0
1637354700000|2021-11-19 20:45:00|415.22|409.22|413.63|407.63|415.22|409.22|413.57|407.57|0
1637355000000|2021-11-19 20:50:00|413.66|407.66|412.73|406.73|413.81|407.81|412.73|406.73|0
1637355300000|2021-11-19 20:55:00|412.56|406.56|414.59|408.59|414.63|408.63|412.44|406.44|0
1637591400000|2021-11-22 14:30:00|412.98|406.98|410.45|404.45|413.11|407.11|410.45|404.45|0
1637591700000|2021-11-22 14:35:00|410.28|404.28|407.34|401.34|411.05|405.05|407.32|401.32|0
1637592000000|2021-11-22 14:40:00|407.35|401.35|405.3|399.3|407.79|401.79|404.94|398.94|0
1637592300000|2021-11-22 14:45:00|405.32|399.32|405.46|399.46|405.95|399.95|404.04|398.04|0
1637592600000|2021-11-22 14:50:00|405.4|399.4|407.5|401.5|407.55|401.55|404.84|398.84|0
1637592900000|2021-11-22 14:55:00|407.51|401.51|405.65|399.65|407.58|401.58|405.32|399.32|0
1637593200000|2021-11-22 15:00:00|405.68|399.68|406.11|400.11|406.21|400.21|405.47|399.47|0
1637593500000|2021-11-22 15:05:00|406.17|400.17|404.86|398.86|406.59|400.59|404.72|398.72|0
1637593800000|2021-11-22 15:10:00|404.85|398.85|404|398|404.87|398.87|403.26|397.26|0
1637594100000|2021-11-22 15:15:00|403.95|397.95|401.9|395.9|403.95|397.95|401.34|395.34|0
1637594400000|2021-11-22 15:20:00|401.93|395.93|402.34|396.34|402.84|396.84|401.62|395.62|0
1637594700000|2021-11-22 15:25:00|402.26|396.26|402.07|396.07|402.68|396.68|402|396|0
1637595000000|2021-11-22 15:30:00|402.18|396.18|402.03|396.03|402.18|396.18|401.04|395.04|0
1637595300000|2021-11-22 15:35:00|402.05|396.05|400.57|394.57|402.08|396.08|400.35|394.35|0
1637595600000|2021-11-22 15:40:00|400.51|394.51|400.82|394.82|401.06|395.06|400.29|394.29|0
1637595900000|2021-11-22 15:45:00|400.84|394.84|399.63|393.63|400.84|394.84|399.6|393.6|0
1637596200000|2021-11-22 15:50:00|399.72|393.72|399.47|393.47|399.91|393.91|399.08|393.08|0
1637596500000|2021-11-22 15:55:00|399.46|393.46|398.76|392.76|399.53|393.53|398.53|392.53|0
1637596800000|2021-11-22 16:00:00|398.74|392.74|398.6|392.6|399.27|393.27|398.37|392.37|0
1637597100000|2021-11-22 16:05:00|398.59|392.59|396.43|390.43|398.6|392.6|396.35|390.35|0
1637597400000|2021-11-22 16:10:00|396.47|390.47|398|392|398|392|396.31|390.31|0
1637597700000|2021-11-22 16:15:00|398.05|392.05|397.49|391.49|398.18|392.18|397.27|391.27|0
1637598000000|2021-11-22 16:20:00|397.5|391.5|398.38|392.38|398.38|392.38|397.47|391.47|0
1637598300000|2021-11-22 16:25:00|398.39|392.39|396.38|390.38|398.4|392.4|396.3|390.3|0
1637598600000|2021-11-22 16:30:00|396.44|390.44|395.48|389.48|396.56|390.56|395.46|389.46|0
1637598900000|2021-11-22 16:35:00|395.5|389.5|395.58|389.58|396.06|390.06|395.4|389.4|0
1637599200000|2021-11-22 16:40:00|395.57|389.57|394.69|388.69|395.82|389.82|394.46|388.46|0
1637599500000|2021-11-22 16:45:00|394.67|388.67|394.61|388.61|394.87|388.87|394.22|388.22|0
1637599800000|2021-11-22 16:50:00|394.63|388.63|393.06|387.06|394.68|388.68|392.98|386.98|0
1637600100000|2021-11-22 16:55:00|393.05|387.05|393.26|387.26|393.37|387.37|391.89|385.89|0
1637600400000|2021-11-22 17:00:00|393.06|387.06|393.36|387.36|393.63|387.63|392.93|386.93|0
1637600700000|2021-11-22 17:05:00|393.31|387.31|392.16|386.16|393.34|387.34|392.16|386.16|0
1637601000000|2021-11-22 17:10:00|392.15|386.15|393.01|387.01|393.31|387.31|392.15|386.15|0
1637601300000|2021-11-22 17:15:00|393.04|387.04|393.54|387.54|393.54|387.54|393.04|387.04|0
1637601600000|2021-11-22 17:20:00|393.53|387.53|394.24|388.24|394.37|388.37|393.43|387.43|0
1637601900000|2021-11-22 17:25:00|394.25|388.25|395.32|389.32|395.32|389.32|394.1|388.1|0
1637602200000|2021-11-22 17:30:00|395.43|389.43|395.83|389.83|396.42|390.42|395.39|389.39|0
1637602500000|2021-11-22 17:35:00|395.82|389.82|396.55|390.55|396.67|390.67|395.79|389.79|0
1637602800000|2021-11-22 17:40:00|396.41|390.41|397.66|391.66|397.66|391.66|396.41|390.41|0
1637603100000|2021-11-22 17:45:00|397.75|391.75|397.68|391.68|398.08|392.08|397.57|391.57|0
1637603400000|2021-11-22 17:50:00|397.67|391.67|397.48|391.48|397.83|391.83|397.48|391.48|0
1637603700000|2021-11-22 17:55:00|397.49|391.49|398.68|392.68|398.71|392.71|397.34|391.34|0
1637604000000|2021-11-22 18:00:00|398.7|392.7|397.86|391.86|398.72|392.72|397.86|391.86|0
1637604300000|2021-11-22 18:05:00|397.78|391.78|397.69|391.69|397.87|391.87|397.58|391.58|0
1637604600000|2021-11-22 18:10:00|397.7|391.7|397.99|391.99|398.17|392.17|397.65|391.65|0
1637604900000|2021-11-22 18:15:00|398.02|392.02|398.8|392.8|398.8|392.8|397.86|391.86|0
1637605200000|2021-11-22 18:20:00|398.78|392.78|398.72|392.72|398.87|392.87|398.36|392.36|0
1637605500000|2021-11-22 18:25:00|398.77|392.77|398.55|392.55|398.84|392.84|398.47|392.47|0
1637605800000|2021-11-22 18:30:00|398.58|392.58|399.2|393.2|399.27|393.27|398.58|392.58|0
1637606100000|2021-11-22 18:35:00|399.18|393.18|399.31|393.31|399.48|393.48|398.93|392.93|0
1637606400000|2021-11-22 18:40:00|399.3|393.3|399.44|393.44|399.58|393.58|398.79|392.79|0
1637606700000|2021-11-22 18:45:00|399.43|393.43|399.38|393.38|399.48|393.48|399.22|393.22|0
1637607000000|2021-11-22 18:50:00|399.35|393.35|398.86|392.86|399.35|393.35|398.85|392.85|0
1637607300000|2021-11-22 18:55:00|398.87|392.87|398.61|392.61|398.88|392.88|398.57|392.57|0
1637607600000|2021-11-22 19:00:00|398.62|392.62|399.71|393.71|399.71|393.71|398.58|392.58|0
1637607900000|2021-11-22 19:05:00|399.68|393.68|399|393|399.68|393.68|399|393|0
1637608200000|2021-11-22 19:10:00|398.97|392.97|399.33|393.33|399.38|393.38|398.69|392.69|0
1637608500000|2021-11-22 19:15:00|399.27|393.27|399.8|393.8|400|394|399.27|393.27|0
1637608800000|2021-11-22 19:20:00|399.84|393.84|399.34|393.34|399.84|393.84|399.27|393.27|0
1637609100000|2021-11-22 19:25:00|399.33|393.33|398.64|392.64|399.33|393.33|398.64|392.64|0
1637609400000|2021-11-22 19:30:00|398.65|392.65|398.64|392.64|399.05|393.05|398.62|392.62|0
1637609700000|2021-11-22 19:35:00|398.74|392.74|398.61|392.61|398.97|392.97|398.56|392.56|0
1637610000000|2021-11-22 19:40:00|398.62|392.62|398.7|392.7|399.03|393.03|398.51|392.51|0
1637610300000|2021-11-22 19:45:00|398.75|392.75|398.7|392.7|398.77|392.77|397.86|391.86|0
1637610600000|2021-11-22 19:50:00|398.71|392.71|399.63|393.63|399.69|393.69|398.69|392.69|0
1637610900000|2021-11-22 19:55:00|399.62|393.62|399.54|393.54|399.68|393.68|399.41|393.41|0
1637611200000|2021-11-22 20:00:00|399.55|393.55|400.09|394.09|400.22|394.22|399.31|393.31|0
1637611500000|2021-11-22 20:05:00|400.08|394.08|399.96|393.96|400.09|394.09|399.68|393.68|0
1637611800000|2021-11-22 20:10:00|399.97|393.97|400.13|394.13|400.39|394.39|399.96|393.96|0
1637612100000|2021-11-22 20:15:00|400.09|394.09|400.14|394.14|400.36|394.36|399.96|393.96|0
1637612400000|2021-11-22 20:20:00|400.15|394.15|399.57|393.57|400.26|394.26|399.5|393.5|0
1637612700000|2021-11-22 20:25:00|399.54|393.54|398.9|392.9|399.57|393.57|398.86|392.86|0
1637613000000|2021-11-22 20:30:00|398.52|392.52|398.31|392.31|398.72|392.72|398.03|392.03|0
1637613300000|2021-11-22 20:35:00|398.27|392.27|397.71|391.71|398.38|392.38|397.61|391.61|0
1637613600000|2021-11-22 20:40:00|397.67|391.67|396.96|390.96|397.73|391.73|396.92|390.92|0
1637613900000|2021-11-22 20:45:00|397.08|391.08|398.29|392.29|398.34|392.34|397.08|391.08|0
1637614200000|2021-11-22 20:50:00|398.21|392.21|399.5|393.5|399.5|393.5|397.97|391.97|0
1637614500000|2021-11-22 20:55:00|399.47|393.47|399.18|393.18|399.63|393.63|398.66|392.66|0
1637677800000|2021-11-23 14:30:00|400|394|400.64|394.64|401.38|395.38|400|394|0
1637678100000|2021-11-23 14:35:00|400.7|394.7|401.33|395.33|402.25|396.25|400.28|394.28|0
1637678400000|2021-11-23 14:40:00|401.28|395.28|404.05|398.05|404.22|398.22|401.27|395.27|0
1637678700000|2021-11-23 14:45:00|404.03|398.03|403.69|397.69|404.98|398.98|403.62|397.62|0
1637679000000|2021-11-23 14:50:00|403.68|397.68|404.88|398.88|404.92|398.92|403.21|397.21|0
1637679300000|2021-11-23 14:55:00|404.89|398.89|405.83|399.83|406.21|400.21|404.45|398.45|0
1637679600000|2021-11-23 15:00:00|405.84|399.84|403.58|397.58|406.08|400.08|403.47|397.47|0
1637679900000|2021-11-23 15:05:00|403.61|397.61|400.88|394.88|404.92|398.92|400.84|394.84|0
1637680200000|2021-11-23 15:10:00|400.81|394.81|400.56|394.56|401.26|395.26|400.25|394.25|0
1637680500000|2021-11-23 15:15:00|400.51|394.51|399.59|393.59|401.08|395.08|399.59|393.59|0
1637680800000|2021-11-23 15:20:00|399.57|393.57|397.73|391.73|399.57|393.57|397.73|391.73|0
1637681100000|2021-11-23 15:25:00|397.71|391.71|396.08|390.08|397.95|391.95|396.08|390.08|0
1637681400000|2021-11-23 15:30:00|396.05|390.05|395.86|389.86|397.09|391.09|395.86|389.86|0
1637681700000|2021-11-23 15:35:00|395.84|389.84|394.91|388.91|395.94|389.94|394.9|388.9|0
1637682000000|2021-11-23 15:40:00|394.9|388.9|394.77|388.77|395.58|389.58|394.66|388.66|0
1637682300000|2021-11-23 15:45:00|394.8|388.8|394.06|388.06|395.18|389.18|394.06|388.06|0
1637682600000|2021-11-23 15:50:00|394.04|388.04|393.1|387.1|394.27|388.27|393.07|387.07|0
1637682900000|2021-11-23 15:55:00|393.11|387.11|391.02|385.02|393.11|387.11|390.97|384.97|0
1637683200000|2021-11-23 16:00:00|390.95|384.95|389.83|383.83|391.03|385.03|389.23|383.23|0
1637683500000|2021-11-23 16:05:00|389.8|383.8|390.4|384.4|390.57|384.57|388.5|382.5|0
1637683800000|2021-11-23 16:10:00|390.51|384.51|392.17|386.17|392.3|386.3|390.5|384.5|0
1637684100000|2021-11-23 16:15:00|392.12|386.12|391.95|385.95|392.69|386.69|391.89|385.89|0
1637684400000|2021-11-23 16:20:00|391.98|385.98|392.77|386.77|392.77|386.77|391.58|385.58|0
1637684700000|2021-11-23 16:25:00|392.78|386.78|393.45|387.45|393.65|387.65|392.75|386.75|0
1637685000000|2021-11-23 16:30:00|393.43|387.43|393.81|387.81|393.94|387.94|393.38|387.38|0
1637685300000|2021-11-23 16:35:00|393.82|387.82|393.8|387.8|394.11|388.11|392.76|386.76|0
1637685600000|2021-11-23 16:40:00|393.81|387.81|392.79|386.79|393.93|387.93|392.78|386.78|0
1637685900000|2021-11-23 16:45:00|392.8|386.8|393.8|387.8|393.88|387.88|392.75|386.75|0
1637686200000|2021-11-23 16:50:00|393.79|387.79|392.59|386.59|393.91|387.91|392.58|386.58|0
1637686500000|2021-11-23 16:55:00|392.6|386.6|392.41|386.41|392.65|386.65|392.26|386.26|0
1637686800000|2021-11-23 17:00:00|392.4|386.4|392.18|386.18|392.56|386.56|392.02|386.02|0
1637687100000|2021-11-23 17:05:00|392.17|386.17|392.77|386.77|392.78|386.78|392.14|386.14|0
1637687400000|2021-11-23 17:10:00|392.76|386.76|392.78|386.78|393.35|387.35|392.7|386.7|0
1637687700000|2021-11-23 17:15:00|392.85|386.85|393.28|387.28|393.28|387.28|392.85|386.85|0
1637688000000|2021-11-23 17:20:00|393.26|387.26|394.93|388.93|394.93|388.93|393.1|387.1|0
1637688300000|2021-11-23 17:25:00|394.94|388.94|395.05|389.05|395.24|389.24|394.84|388.84|0
1637688600000|2021-11-23 17:30:00|395.07|389.07|395.69|389.69|396.11|390.11|395.07|389.07|0
1637688900000|2021-11-23 17:35:00|395.7|389.7|395.97|389.97|395.97|389.97|395.67|389.67|0
1637689200000|2021-11-23 17:40:00|395.94|389.94|395.35|389.35|395.94|389.94|395.23|389.23|0
1637689500000|2021-11-23 17:45:00|395.36|389.36|395.5|389.5|395.7|389.7|395.27|389.27|0
1637689800000|2021-11-23 17:50:00|395.45|389.45|395.09|389.09|395.57|389.57|395.09|389.09|0
1637690100000|2021-11-23 17:55:00|395.1|389.1|395.33|389.33|395.51|389.51|394.96|388.96|0
1637690400000|2021-11-23 18:00:00|395.29|389.29|395.84|389.84|395.99|389.99|395.28|389.28|0
1637690700000|2021-11-23 18:05:00|395.85|389.85|396.27|390.27|396.37|390.37|395.78|389.78|0
1637691000000|2021-11-23 18:10:00|396.26|390.26|397.45|391.45|397.48|391.48|396.04|390.04|0
1637691300000|2021-11-23 18:15:00|397.46|391.46|397.16|391.16|397.84|391.84|397.08|391.08|0
1637691600000|2021-11-23 18:20:00|397.17|391.17|395.9|389.9|397.28|391.28|395.87|389.87|0
1637691900000|2021-11-23 18:25:00|395.89|389.89|395.5|389.5|395.89|389.89|395.49|389.49|0
1637692200000|2021-11-23 18:30:00|395.49|389.49|395.14|389.14|395.83|389.83|395.14|389.14|0
1637692500000|2021-11-23 18:35:00|395.13|389.13|394.54|388.54|395.31|389.31|394.52|388.52|0
1637692800000|2021-11-23 18:40:00|394.48|388.48|394.17|388.17|394.48|388.48|394.15|388.15|0
1637693100000|2021-11-23 18:45:00|394.16|388.16|394.35|388.35|394.49|388.49|393.95|387.95|0
1637693400000|2021-11-23 18:50:00|394.37|388.37|394.86|388.86|394.86|388.86|394.35|388.35|0
1637693700000|2021-11-23 18:55:00|394.88|388.88|394.16|388.16|394.91|388.91|394.14|388.14|0
1637694000000|2021-11-23 19:00:00|394.2|388.2|393.69|387.69|394.77|388.77|393.69|387.69|0
1637694300000|2021-11-23 19:05:00|393.68|387.68|393.67|387.67|393.69|387.69|393.37|387.37|0
1637694600000|2021-11-23 19:10:00|393.63|387.63|393.9|387.9|393.93|387.93|393.47|387.47|0
1637694900000|2021-11-23 19:15:00|393.87|387.87|393.77|387.77|394.12|388.12|393.47|387.47|0
1637695200000|2021-11-23 19:20:00|393.78|387.78|394.02|388.02|394.45|388.45|393.68|387.68|0
1637695500000|2021-11-23 19:25:00|394.01|388.01|394.11|388.11|394.29|388.29|393.97|387.97|0
1637695800000|2021-11-23 19:30:00|394.1|388.1|393.63|387.63|394.17|388.17|393.56|387.56|0
1637696100000|2021-11-23 19:35:00|393.64|387.64|394.51|388.51|394.79|388.79|393.64|387.64|0
1637696400000|2021-11-23 19:40:00|394.52|388.52|395.24|389.24|395.24|389.24|394.52|388.52|0
1637696700000|2021-11-23 19:45:00|395.23|389.23|397.31|391.31|397.31|391.31|395.05|389.05|0
1637697000000|2021-11-23 19:50:00|397.32|391.32|397.32|391.32|397.59|391.59|396.49|390.49|0
1637697300000|2021-11-23 19:55:00|397.26|391.26|397.2|391.2|397.44|391.44|396.76|390.76|0
1637697600000|2021-11-23 20:00:00|397.23|391.23|397.44|391.44|397.76|391.76|397.23|391.23|0
1637697900000|2021-11-23 20:05:00|397.58|391.58|398.05|392.05|398.11|392.11|397.42|391.42|0
1637698200000|2021-11-23 20:10:00|398.02|392.02|398.23|392.23|398.23|392.23|397.62|391.62|0
1637698500000|2021-11-23 20:15:00|398.24|392.24|399.23|393.23|399.65|393.65|398.22|392.22|0
1637698800000|2021-11-23 20:20:00|399.22|393.22|400.39|394.39|400.42|394.42|399.2|393.2|0
1637699100000|2021-11-23 20:25:00|400.4|394.4|400.18|394.18|400.84|394.84|400.12|394.12|0
1637699400000|2021-11-23 20:30:00|400.21|394.21|401.45|395.45|401.68|395.68|400.21|394.21|0
1637699700000|2021-11-23 20:35:00|401.5|395.5|401.75|395.75|402.17|396.17|401.14|395.14|0
1637700000000|2021-11-23 20:40:00|401.76|395.76|403.79|397.79|404.4|398.4|401.76|395.76|0
1637700300000|2021-11-23 20:45:00|403.64|397.64|402.93|396.93|404.04|398.04|402.52|396.52|0
1637700600000|2021-11-23 20:50:00|402.91|396.91|403.66|397.66|403.66|397.66|402.78|396.78|0
1637700900000|2021-11-23 20:55:00|403.63|397.63|405.28|399.28|405.28|399.28|403.63|397.63|0
1637764200000|2021-11-24 14:30:00|400.63|394.63|397.91|391.91|400.73|394.73|397.91|391.91|0
1637764500000|2021-11-24 14:35:00|398.1|392.1|399.53|393.53|399.55|393.55|398.1|392.1|0
1637764800000|2021-11-24 14:40:00|399.5|393.5|402.52|396.52|402.62|396.62|398.69|392.69|0
1637765100000|2021-11-24 14:45:00|402.5|396.5|408.79|402.79|409.03|403.03|402.46|396.46|0
1637765400000|2021-11-24 14:50:00|408.82|402.82|409.54|403.54|412.1|406.1|408.64|402.64|0
1637765700000|2021-11-24 14:55:00|409.46|403.46|409.57|403.57|410.34|404.34|408.94|402.94|0
1637766000000|2021-11-24 15:00:00|410.42|404.42|412.44|406.44|413.43|407.43|410.18|404.18|0
1637766300000|2021-11-24 15:05:00|412.43|406.43|411.48|405.48|412.66|406.66|411.44|405.44|0
1637766600000|2021-11-24 15:10:00|411.5|405.5|412.86|406.86|412.86|406.86|410.77|404.77|0
1637766900000|2021-11-24 15:15:00|412.89|406.89|412.6|406.6|413.1|407.1|411.96|405.96|0
1637767200000|2021-11-24 15:20:00|412.61|406.61|414.58|408.58|414.64|408.64|412.53|406.53|0
1637767500000|2021-11-24 15:25:00|414.6|408.6|415.92|409.92|416.83|410.83|414.51|408.51|0
1637767800000|2021-11-24 15:30:00|415.91|409.91|415.94|409.94|416.82|410.82|415.79|409.79|0
1637768100000|2021-11-24 15:35:00|415.93|409.93|415.89|409.89|416.25|410.25|415.51|409.51|0
1637768400000|2021-11-24 15:40:00|415.82|409.82|413.98|407.98|415.82|409.82|413.96|407.96|0
1637768700000|2021-11-24 15:45:00|413.92|407.92|413.75|407.75|414.19|408.19|413.43|407.43|0
1637769000000|2021-11-24 15:50:00|413.7|407.7|414.1|408.1|414.62|408.62|413.7|407.7|0
1637769300000|2021-11-24 15:55:00|414.13|408.13|415.11|409.11|415.11|409.11|414.13|408.13|0
1637769600000|2021-11-24 16:00:00|415.09|409.09|414.32|408.32|415.24|409.24|414.25|408.25|0
1637769900000|2021-11-24 16:05:00|414.36|408.36|415.94|409.94|416.25|410.25|414.35|408.35|0
1637770200000|2021-11-24 16:10:00|415.95|409.95|416.86|410.86|416.86|410.86|415.95|409.95|0
1637770500000|2021-11-24 16:15:00|416.83|410.83|417.84|411.84|417.84|411.84|416.64|410.64|0
1637770800000|2021-11-24 16:20:00|417.85|411.85|417.78|411.78|418.24|412.24|417.78|411.78|0
1637771100000|2021-11-24 16:25:00|417.75|411.75|417.89|411.89|417.9|411.9|417.3|411.3|0
1637771400000|2021-11-24 16:30:00|417.9|411.9|417.25|411.25|418.08|412.08|417.25|411.25|0
1637771700000|2021-11-24 16:35:00|416.95|410.95|416.66|410.66|417.06|411.06|416.52|410.52|0
1637772000000|2021-11-24 16:40:00|416.65|410.65|417.1|411.1|417.1|411.1|416.13|410.13|0
1637772300000|2021-11-24 16:45:00|417.09|411.09|417.7|411.7|418|412|417.09|411.09|0
1637772600000|2021-11-24 16:50:00|417.72|411.72|417.21|411.21|417.96|411.96|417.18|411.18|0
1637772900000|2021-11-24 16:55:00|417.2|411.2|416.48|410.48|417.22|411.22|416.4|410.4|0
1637773200000|2021-11-24 17:00:00|416.47|410.47|415.68|409.68|416.5|410.5|415.64|409.64|0
1637773500000|2021-11-24 17:05:00|415.69|409.69|414.68|408.68|415.72|409.72|414.64|408.64|0
1637773800000|2021-11-24 17:10:00|414.69|408.69|414.85|408.85|415.06|409.06|414.69|408.69|0
1637774100000|2021-11-24 17:15:00|414.88|408.88|414.7|408.7|415.08|409.08|414.6|408.6|0
1637774400000|2021-11-24 17:20:00|414.72|408.72|414.19|408.19|414.73|408.73|414.08|408.08|0
1637774700000|2021-11-24 17:25:00|414.16|408.16|413.64|407.64|414.16|408.16|413.61|407.61|0
1637775000000|2021-11-24 17:30:00|413.62|407.62|413.07|407.07|413.67|407.67|413.07|407.07|0
1637775300000|2021-11-24 17:35:00|413.01|407.01|413.74|407.74|413.78|407.78|412.77|406.77|0
1637775600000|2021-11-24 17:40:00|413.75|407.75|414.35|408.35|414.46|408.46|413.67|407.67|0
1637775900000|2021-11-24 17:45:00|414.34|408.34|415.11|409.11|415.13|409.13|414.34|408.34|0
1637776200000|2021-11-24 17:50:00|415.13|409.13|415.16|409.16|415.16|409.16|414.58|408.58|0
1637776500000|2021-11-24 17:55:00|415.17|409.17|415.09|409.09|415.47|409.47|415.07|409.07|0
1637776800000|2021-11-24 18:00:00|415.1|409.1|416.27|410.27|416.33|410.33|415.09|409.09|0
1637777100000|2021-11-24 18:05:00|416.28|410.28|416.49|410.49|416.63|410.63|416.06|410.06|0
1637777400000|2021-11-24 18:10:00|416.51|410.51|416.71|410.71|417.05|411.05|416.41|410.41|0
1637777700000|2021-11-24 18:15:00|416.72|410.72|417.11|411.11|417.29|411.29|416.56|410.56|0
1637778000000|2021-11-24 18:20:00|417.08|411.08|416.92|410.92|417.14|411.14|416.64|410.64|0
1637778300000|2021-11-24 18:25:00|416.91|410.91|416.65|410.65|417.22|411.22|416.63|410.63|0
1637778600000|2021-11-24 18:30:00|416.71|410.71|416.46|410.46|416.78|410.78|416.3|410.3|0
1637778900000|2021-11-24 18:35:00|416.44|410.44|415.88|409.88|416.46|410.46|415.86|409.86|0
1637779200000|2021-11-24 18:40:00|415.9|409.9|416|410|416.29|410.29|415.9|409.9|0
1637779500000|2021-11-24 18:45:00|415.96|409.96|416.47|410.47|416.78|410.78|415.96|409.96|0
1637779800000|2021-11-24 18:50:00|416.44|410.44|416.09|410.09|416.57|410.57|416.09|410.09|0
1637780100000|2021-11-24 18:55:00|416.1|410.1|416.05|410.05|416.31|410.31|416.05|410.05|0
1637780400000|2021-11-24 19:00:00|416.06|410.06|415.71|409.71|416.46|410.46|415.55|409.55|0
1637780700000|2021-11-24 19:05:00|415.56|409.56|414.46|408.46|415.67|409.67|414.46|408.46|0
1637781000000|2021-11-24 19:10:00|414.5|408.5|414|408|414.6|408.6|413.71|407.71|0
1637781300000|2021-11-24 19:15:00|413.98|407.98|414.68|408.68|414.69|408.69|413.89|407.89|0
1637781600000|2021-11-24 19:20:00|414.67|408.67|414.77|408.77|414.82|408.82|414.49|408.49|0
1637781900000|2021-11-24 19:25:00|414.76|408.76|413.69|407.69|414.78|408.78|413.69|407.69|0
1637782200000|2021-11-24 19:30:00|413.7|407.7|414.2|408.2|414.55|408.55|413.69|407.69|0
1637782500000|2021-11-24 19:35:00|414.19|408.19|414.09|408.09|414.32|408.32|413.93|407.93|0
1637782800000|2021-11-24 19:40:00|414.22|408.22|414.83|408.83|414.89|408.89|414.22|408.22|0
1637783100000|2021-11-24 19:45:00|414.89|408.89|414.66|408.66|415.09|409.09|414.65|408.65|0
1637783400000|2021-11-24 19:50:00|414.65|408.65|415|409|415.23|409.23|414.57|408.57|0
1637783700000|2021-11-24 19:55:00|414.99|408.99|415.75|409.75|415.78|409.78|414.96|408.96|0
1637784000000|2021-11-24 20:00:00|415.78|409.78|415.35|409.35|415.8|409.8|415.05|409.05|0
1637784300000|2021-11-24 20:05:00|415.36|409.36|415.67|409.67|415.71|409.71|415.35|409.35|0
1637784600000|2021-11-24 20:10:00|415.65|409.65|415.83|409.83|415.86|409.86|415.55|409.55|0
1637784900000|2021-11-24 20:15:00|415.84|409.84|415.36|409.36|416.4|410.4|415.24|409.24|0
1637785200000|2021-11-24 20:20:00|415.37|409.37|415.02|409.02|415.57|409.57|415.02|409.02|0
1637785500000|2021-11-24 20:25:00|415.03|409.03|414.29|408.29|415.11|409.11|413.81|407.81|0
1637785800000|2021-11-24 20:30:00|414.3|408.3|414.18|408.18|414.74|408.74|414.01|408.01|0
1637786100000|2021-11-24 20:35:00|414.7|408.7|415.03|409.03|415.31|409.31|414.64|408.64|0
1637786400000|2021-11-24 20:40:00|414.89|408.89|415.62|409.62|415.78|409.78|414.47|408.47|0
1637786700000|2021-11-24 20:45:00|415.57|409.57|414.93|408.93|415.59|409.59|414.74|408.74|0
1637787000000|2021-11-24 20:50:00|415.03|409.03|413.66|407.66|415.03|409.03|413.25|407.25|0
1637787300000|2021-11-24 20:55:00|413.72|407.72|414.29|408.29|414.94|408.94|413.65|407.65|0
1637850600000|2021-11-25 14:30:00|413.5|407.5|413.66|407.66|413.66|407.66|413.48|407.48|0
1637850900000|2021-11-25 14:35:00|413.67|407.67|413.77|407.77|414.12|408.12|413.62|407.62|0
1637851200000|2021-11-25 14:40:00|413.78|407.78|413.99|407.99|414.32|408.32|413.78|407.78|0
1637851500000|2021-11-25 14:45:00|414.04|408.04|414.95|408.95|415.01|409.01|414.04|408.04|0
1637851800000|2021-11-25 14:50:00|414.96|408.96|414.26|408.26|414.96|408.96|414.21|408.21|0
1637852100000|2021-11-25 14:55:00|414.25|408.25|414.03|408.03|414.46|408.46|413.97|407.97|0
1637852400000|2021-11-25 15:00:00|414.02|408.02|414.59|408.59|414.87|408.87|413.86|407.86|0
1637852700000|2021-11-25 15:05:00|414.58|408.58|415.46|409.46|415.71|409.71|414.58|408.58|0
1637853000000|2021-11-25 15:10:00|415.45|409.45|415.54|409.54|415.63|409.63|415.22|409.22|0
1637853300000|2021-11-25 15:15:00|415.51|409.51|415.83|409.83|415.83|409.83|415.49|409.49|0
1637853600000|2021-11-25 15:20:00|415.93|409.93|415.52|409.52|415.94|409.94|415.38|409.38|0
1637853900000|2021-11-25 15:25:00|415.53|409.53|415.87|409.87|415.93|409.93|415.52|409.52|0
1637854200000|2021-11-25 15:30:00|415.84|409.84|415.91|409.91|416.08|410.08|415.75|409.75|0
1637854500000|2021-11-25 15:35:00|415.9|409.9|415.88|409.88|416.1|410.1|415.86|409.86|0
1637854800000|2021-11-25 15:40:00|415.87|409.87|416.56|410.56|416.61|410.61|415.83|409.83|0
1637855100000|2021-11-25 15:45:00|416.55|410.55|416.59|410.59|416.59|410.59|416.38|410.38|0
1637855400000|2021-11-25 15:50:00|416.6|410.6|416.61|410.61|416.62|410.62|416.47|410.47|0
1637855700000|2021-11-25 15:55:00|416.6|410.6|416.5|410.5|416.75|410.75|416.45|410.45|0
1637856000000|2021-11-25 16:00:00|416.49|410.49|416.55|410.55|416.56|410.56|416.4|410.4|0
1637856300000|2021-11-25 16:05:00|416.56|410.56|416.19|410.19|416.56|410.56|416.18|410.18|0
1637856600000|2021-11-25 16:10:00|416.18|410.18|416.78|410.78|416.83|410.83|416.17|410.17|0
1637856900000|2021-11-25 16:15:00|416.77|410.77|416.63|410.63|416.78|410.78|416.48|410.48|0
1637857200000|2021-11-25 16:20:00|416.64|410.64|416.66|410.66|416.72|410.72|416.52|410.52|0
1637857500000|2021-11-25 16:25:00|416.62|410.62|417.37|411.37|417.37|411.37|416.59|410.59|0
1637857800000|2021-11-25 16:30:00|417.36|411.36|417.18|411.18|417.36|411.36|417.02|411.02|0
1637858100000|2021-11-25 16:35:00|417.19|411.19|417.44|411.44|417.58|411.58|417.1|411.1|0
1637858400000|2021-11-25 16:40:00|417.43|411.43|417.51|411.51|417.64|411.64|417.43|411.43|0
1637858700000|2021-11-25 16:45:00|417.5|411.5|417.54|411.54|417.57|411.57|417.47|411.47|0
1637859000000|2021-11-25 16:50:00|417.72|411.72|417.9|411.9|417.9|411.9|417.65|411.65|0
1637859300000|2021-11-25 16:55:00|417.89|411.89|417.65|411.65|417.98|411.98|417.56|411.56|0
1637859600000|2021-11-25 17:00:00|417.64|411.64|417.28|411.28|417.75|411.75|417.22|411.22|0
1637859900000|2021-11-25 17:05:00|417.21|411.21|416.93|410.93|417.32|411.32|416.89|410.89|0
1637860200000|2021-11-25 17:10:00|416.94|410.94|417.06|411.06|417.11|411.11|416.94|410.94|0
1637860500000|2021-11-25 17:15:00|417.07|411.07|416.43|410.43|417.14|411.14|416.43|410.43|0
1637860800000|2021-11-25 17:20:00|416.44|410.44|417.01|411.01|417.01|411.01|416.24|410.24|0
1637861100000|2021-11-25 17:25:00|417.02|411.02|417.19|411.19|417.29|411.29|416.74|410.74|0
1637861400000|2021-11-25 17:30:00|417.2|411.2|416.55|410.55|417.2|411.2|416.54|410.54|0
1637861700000|2021-11-25 17:35:00|416.54|410.54|416.87|410.87|416.87|410.87|416.54|410.54|0
1637862000000|2021-11-25 17:40:00|416.86|410.86|416.79|410.79|416.98|410.98|416.73|410.73|0
1637862300000|2021-11-25 17:45:00|416.78|410.78|417.15|411.15|417.15|411.15|416.73|410.73|0
1637862600000|2021-11-25 17:50:00|416.73|410.73|416.73|410.73|416.77|410.77|416.63|410.63|0
1637862900000|2021-11-25 17:55:00|416.71|410.71|416.57|410.57|416.71|410.71|416.56|410.56|0
1637863200000|2021-11-25 18:00:00|416.58|410.58|416.36|410.36|416.58|410.58|416.35|410.35|0
1637863500000|2021-11-25 18:05:00|416.35|410.35|416.19|410.19|416.44|410.44|416.12|410.12|0
1637863800000|2021-11-25 18:10:00|416.05|410.05|416.03|410.03|416.09|410.09|415.97|409.97|0
1637864100000|2021-11-25 18:15:00|416.04|410.04|416.02|410.02|416.07|410.07|416.01|410.01|0
1637864400000|2021-11-25 18:20:00|416.03|410.03|415.93|409.93|416.03|410.03|415.9|409.9|0
1637864700000|2021-11-25 18:25:00|415.94|409.94|415.85|409.85|415.94|409.94|415.85|409.85|0
1637865000000|2021-11-25 18:30:00|415.82|409.82|415.94|409.94|415.95|409.95|415.82|409.82|0
1637865300000|2021-11-25 18:35:00|415.95|409.95|415.75|409.75|416.05|410.05|415.73|409.73|0
1637865600000|2021-11-25 18:40:00|415.76|409.76|415.65|409.65|415.88|409.88|415.65|409.65|0
1637865900000|2021-11-25 18:45:00|415.74|409.74|415.74|409.74|415.74|409.74|415.56|409.56|0
1637866200000|2021-11-25 18:50:00|415.71|409.71|415.64|409.64|415.75|409.75|415.64|409.64|0
1637866500000|2021-11-25 18:55:00|415.61|409.61|415.51|409.51|415.73|409.73|415.5|409.5|0
1637866800000|2021-11-25 19:00:00|415.52|409.52|415.35|409.35|415.52|409.52|415.31|409.31|0
1637867100000|2021-11-25 19:05:00|415.38|409.38|415.41|409.41|415.47|409.47|415.38|409.38|0
1637867400000|2021-11-25 19:10:00|415.42|409.42|415.44|409.44|415.46|409.46|415.39|409.39|0
1637867700000|2021-11-25 19:15:00|415.41|409.41|415.55|409.55|415.56|409.56|415.36|409.36|0
1637868000000|2021-11-25 19:20:00|415.56|409.56|415.52|409.52|415.6|409.6|415.52|409.52|0
1637868300000|2021-11-25 19:25:00|415.51|409.51|415.12|409.12|415.52|409.52|415.11|409.11|0
1637868600000|2021-11-25 19:30:00|415.15|409.15|415.5|409.5|415.5|409.5|415.12|409.12|0
1637868900000|2021-11-25 19:35:00|415.48|409.48|415.75|409.75|415.8|409.8|415.48|409.48|0
1637869200000|2021-11-25 19:40:00|415.76|409.76|415.92|409.92|415.92|409.92|415.74|409.74|0
1637869500000|2021-11-25 19:45:00|415.91|409.91|415.72|409.72|415.97|409.97|415.71|409.71|0
1637869800000|2021-11-25 19:50:00|415.71|409.71|415.57|409.57|415.71|409.71|415.56|409.56|0
1637870100000|2021-11-25 19:55:00|415.56|409.56|415.61|409.61|415.64|409.64|415.56|409.56|0
1637870400000|2021-11-25 20:00:00|415.62|409.62|415.56|409.56|415.63|409.63|415.54|409.54|0
1637870700000|2021-11-25 20:05:00|415.55|409.55|415.52|409.52|415.59|409.59|415.52|409.52|0
1637871000000|2021-11-25 20:10:00|415.53|409.53|415.47|409.47|415.57|409.57|415.46|409.46|0
1637871300000|2021-11-25 20:15:00|415.43|409.43|415.4|409.4|415.53|409.53|415.4|409.4|0
1637871600000|2021-11-25 20:20:00|415.39|409.39|415.67|409.67|415.68|409.68|415.38|409.38|0
1637871900000|2021-11-25 20:25:00|415.66|409.66|415.41|409.41|415.67|409.67|415.39|409.39|0
1637872200000|2021-11-25 20:30:00|415.42|409.42|415.75|409.75|415.75|409.75|415.4|409.4|0
1637872500000|2021-11-25 20:35:00|415.76|409.76|415.77|409.77|415.79|409.79|415.73|409.73|0
1637872800000|2021-11-25 20:40:00|415.76|409.76|415.55|409.55|415.79|409.79|415.55|409.55|0
1637873100000|2021-11-25 20:45:00|415.57|409.57|415.55|409.55|415.65|409.65|415.54|409.54|0
1637873400000|2021-11-25 20:50:00|415.25|409.25|415.08|409.08|415.31|409.31|414.99|408.99|0
1637873700000|2021-11-25 20:55:00|415.06|409.06|415.64|409.64|415.78|409.78|414.9|408.9|0
1637937000000|2021-11-26 14:30:00|403.38|397.38|402.16|396.16|403.66|397.66|401.81|395.81|0
1637937300000|2021-11-26 14:35:00|402.13|396.13|404.5|398.5|404.6|398.6|401.23|395.23|0
1637937600000|2021-11-26 14:40:00|404.57|398.57|401.34|395.34|404.57|398.57|401.22|395.22|0
1637937900000|2021-11-26 14:45:00|401.33|395.33|401.09|395.09|402.73|396.73|400.78|394.78|0
1637938200000|2021-11-26 14:50:00|401.08|395.08|403.03|397.03|403.08|397.08|400.17|394.17|0
1637938500000|2021-11-26 14:55:00|403.04|397.04|403.42|397.42|403.92|397.92|401.93|395.93|0
1637938800000|2021-11-26 15:00:00|403.43|397.43|403.58|397.58|404.18|398.18|403.17|397.17|0
1637939100000|2021-11-26 15:05:00|403.54|397.54|403.18|397.18|404.71|398.71|403.18|397.18|0
1637939400000|2021-11-26 15:10:00|403.14|397.14|402.78|396.78|403.45|397.45|402.68|396.68|0
1637939700000|2021-11-26 15:15:00|402.77|396.77|401.7|395.7|402.77|396.77|401.7|395.7|0
1637940000000|2021-11-26 15:20:00|401.72|395.72|404.29|398.29|404.45|398.45|401.7|395.7|0
1637940300000|2021-11-26 15:25:00|404.3|398.3|403.8|397.8|404.33|398.33|403.52|397.52|0
1637940600000|2021-11-26 15:30:00|403.81|397.81|405|399|405|399|403.64|397.64|0
1637940900000|2021-11-26 15:35:00|404.99|398.99|404.69|398.69|405.46|399.46|404.69|398.69|0
1637941200000|2021-11-26 15:40:00|404.72|398.72|404.25|398.25|404.73|398.73|403.61|397.61|0
1637941500000|2021-11-26 15:45:00|404.26|398.26|404.69|398.69|404.71|398.71|403.84|397.84|0
1637941800000|2021-11-26 15:50:00|404.68|398.68|403.99|397.99|404.86|398.86|403.98|397.98|0
1637942100000|2021-11-26 15:55:00|403.98|397.98|403.72|397.72|403.99|397.99|403.59|397.59|0
1637942400000|2021-11-26 16:00:00|403.73|397.73|403.09|397.09|403.97|397.97|403.08|397.08|0
1637942700000|2021-11-26 16:05:00|403.1|397.1|403.25|397.25|403.44|397.44|403.08|397.08|0
1637943000000|2021-11-26 16:10:00|403.26|397.26|401.76|395.76|403.27|397.27|401.74|395.74|0
1637943300000|2021-11-26 16:15:00|401.77|395.77|400.15|394.15|401.77|395.77|400.14|394.14|0
1637943600000|2021-11-26 16:20:00|400.16|394.16|399.64|393.64|400.2|394.2|399.33|393.33|0
1637943900000|2021-11-26 16:25:00|399.65|393.65|399.58|393.58|400.11|394.11|399.1|393.1|0
1637944200000|2021-11-26 16:30:00|399.57|393.57|399.68|393.68|400.04|394.04|399.41|393.41|0
1637944500000|2021-11-26 16:35:00|399.67|393.67|401.28|395.28|401.28|395.28|399.67|393.67|0
1637944800000|2021-11-26 16:40:00|401.27|395.27|402.05|396.05|402.13|396.13|401.23|395.23|0
1637945100000|2021-11-26 16:45:00|401.96|395.96|401.23|395.23|402.16|396.16|401.23|395.23|0
1637945400000|2021-11-26 16:50:00|401.18|395.18|400.73|394.73|401.23|395.23|400.73|394.73|0
1637945700000|2021-11-26 16:55:00|400.72|394.72|401.9|395.9|401.95|395.95|400.72|394.72|0
1637946000000|2021-11-26 17:00:00|401.84|395.84|402.64|396.64|402.64|396.64|401.84|395.84|0
1637946300000|2021-11-26 17:05:00|402.66|396.66|403.49|397.49|403.56|397.56|402.65|396.65|0
1637946600000|2021-11-26 17:10:00|403.48|397.48|404.29|398.29|404.29|398.29|403.47|397.47|0
1637946900000|2021-11-26 17:15:00|404.31|398.31|405.44|399.44|405.48|399.48|404.31|398.31|0
1637947200000|2021-11-26 17:20:00|405.45|399.45|407.12|401.12|407.22|401.22|405.32|399.32|0
1637947500000|2021-11-26 17:25:00|407.13|401.13|409.37|403.37|409.7|403.7|407.08|401.08|0
1637947800000|2021-11-26 17:30:00|409.41|403.41|411.94|405.94|412.01|406.01|409.34|403.34|0
1637948100000|2021-11-26 17:35:00|411.93|405.93|412.22|406.22|412.55|406.55|411.93|405.93|0
1637948400000|2021-11-26 17:40:00|412.2|406.2|411.52|405.52|412.24|406.24|411.05|405.05|0
1637948700000|2021-11-26 17:45:00|411.51|405.51|410.23|404.23|411.65|405.65|410.13|404.13|0
1637949000000|2021-11-26 17:50:00|410.26|404.26|409.25|403.25|410.4|404.4|408.89|402.89|0
1637949300000|2021-11-26 17:55:00|409.24|403.24|410.63|404.63|411.32|405.32|409.18|403.18|0
1637949600000|2021-11-26 18:00:00|410.58|404.58|410.22|404.22|410.61|404.61|410.06|404.06|0
1637949900000|2021-11-26 18:05:00|410.2|404.2|409.77|403.77|410.29|404.29|409.7|403.7|0
1637950200000|2021-11-26 18:10:00|409.76|403.76|408.92|402.92|409.76|403.76|408.87|402.87|0
1637950500000|2021-11-26 18:15:00|408.91|402.91|408.45|402.45|409.1|403.1|408.43|402.43|0
1637950800000|2021-11-26 18:20:00|408.49|402.49|408.5|402.5|408.74|402.74|408.26|402.26|0
1637951100000|2021-11-26 18:25:00|408.51|402.51|408.79|402.79|408.88|402.88|408.44|402.44|0
1637951400000|2021-11-26 18:30:00|408.78|402.78|408.18|402.18|408.81|402.81|408.17|402.17|0
1637951700000|2021-11-26 18:35:00|408.17|402.17|408.23|402.23|408.35|402.35|408.15|402.15|0
1637952000000|2021-11-26 18:40:00|408.2|402.2|408.38|402.38|408.43|402.43|408.2|402.2|0
1637952300000|2021-11-26 18:45:00|408.37|402.37|408.24|402.24|408.43|402.43|408.24|402.24|0
1637952600000|2021-11-26 18:50:00|408.18|402.18|408.54|402.54|408.54|402.54|408.17|402.17|0
1637952900000|2021-11-26 18:55:00|408.55|402.55|408.65|402.65|408.68|402.68|408.53|402.53|0
1637953200000|2021-11-26 19:00:00|408.62|402.62|408.64|402.64|408.75|402.75|408.58|402.58|0
1637953500000|2021-11-26 19:05:00|408.61|402.61|408.55|402.55|408.66|402.66|408.48|402.48|0
1637953800000|2021-11-26 19:10:00|408.54|402.54|408.41|402.41|408.55|402.55|408.34|402.34|0
1637954100000|2021-11-26 19:15:00|408.43|402.43|408.28|402.28|408.43|402.43|408.26|402.26|0
1637954400000|2021-11-26 19:20:00|408.29|402.29|407.86|401.86|408.29|402.29|407.83|401.83|0
1637954700000|2021-11-26 19:25:00|407.85|401.85|407.58|401.58|407.88|401.88|407.57|401.57|0
1637955000000|2021-11-26 19:30:00|407.57|401.57|407.65|401.65|407.83|401.83|407.48|401.48|0
1637955300000|2021-11-26 19:35:00|407.67|401.67|407.65|401.65|407.79|401.79|407.52|401.52|0
1637955600000|2021-11-26 19:40:00|407.64|401.64|407.49|401.49|407.66|401.66|407.47|401.47|0
1637955900000|2021-11-26 19:45:00|407.48|401.48|407.26|401.26|407.49|401.49|407.25|401.25|0
1637956200000|2021-11-26 19:50:00|407.25|401.25|407.98|401.98|408.19|402.19|407.15|401.15|0
1637956500000|2021-11-26 19:55:00|407.76|401.76|407.44|401.44|407.77|401.77|407.44|401.44|0
1637956800000|2021-11-26 20:00:00|407.45|401.45|407.33|401.33|407.68|401.68|407.28|401.28|0
1637957100000|2021-11-26 20:05:00|407.27|401.27|407.19|401.19|407.27|401.27|407.13|401.13|0
1637957400000|2021-11-26 20:10:00|407.18|401.18|406.58|400.58|407.25|401.25|406.55|400.55|0
1637957700000|2021-11-26 20:15:00|406.57|400.57|406.47|400.47|406.63|400.63|406.26|400.26|0
1637958000000|2021-11-26 20:20:00|406.48|400.48|406.1|400.1|406.49|400.49|406.08|400.08|0
1637958300000|2021-11-26 20:25:00|406.11|400.11|406.06|400.06|406.2|400.2|406.01|400.01|0
1637958600000|2021-11-26 20:30:00|405.89|399.89|405.76|399.76|405.92|399.92|405.69|399.69|0
1637958900000|2021-11-26 20:35:00|405.71|399.71|405.94|399.94|405.94|399.94|405.71|399.71|0
1637959200000|2021-11-26 20:40:00|406|400|406.05|400.05|406.05|400.05|405.93|399.93|0
1637959500000|2021-11-26 20:45:00|406.03|400.03|405.85|399.85|406.1|400.1|405.81|399.81|0
1637959800000|2021-11-26 20:50:00|405.86|399.86|405.84|399.84|405.94|399.94|405.83|399.83|0
1637960100000|2021-11-26 20:55:00|405.82|399.82|406.62|400.62|406.62|400.62|405.75|399.75|0
1638196200000|2021-11-29 14:30:00|411.52|405.52|410.03|404.03|411.67|405.67|409.96|403.96|0
1638196500000|2021-11-29 14:35:00|410.04|404.04|407.31|401.31|410.05|404.05|407.31|401.31|0
1638196800000|2021-11-29 14:40:00|407.28|401.28|404.66|398.66|407.33|401.33|404.56|398.56|0
1638197100000|2021-11-29 14:45:00|404.65|398.65|402.96|396.96|404.74|398.74|402.7|396.7|0
1638197400000|2021-11-29 14:50:00|402.94|396.94|404.11|398.11|404.31|398.31|402.23|396.23|0
1638197700000|2021-11-29 14:55:00|404.17|398.17|404.12|398.12|404.76|398.76|403.9|397.9|0
1638198000000|2021-11-29 15:00:00|404.13|398.13|402.43|396.43|404.15|398.15|402.43|396.43|0
1638198300000|2021-11-29 15:05:00|402.41|396.41|402.18|396.18|402.92|396.92|402.04|396.04|0
1638198600000|2021-11-29 15:10:00|402.21|396.21|400.57|394.57|402.67|396.67|400.57|394.57|0
1638198900000|2021-11-29 15:15:00|400.56|394.56|399.95|393.95|400.83|394.83|399.64|393.64|0
1638199200000|2021-11-29 15:20:00|399.97|393.97|399.54|393.54|400.16|394.16|399.47|393.47|0
1638199500000|2021-11-29 15:25:00|399.49|393.49|397.62|391.62|399.77|393.77|397.62|391.62|0
1638199800000|2021-11-29 15:30:00|397.7|391.7|396.82|390.82|397.89|391.89|396.61|390.61|0
1638200100000|2021-11-29 15:35:00|396.9|390.9|395.89|389.89|397.37|391.37|395.77|389.77|0
1638200400000|2021-11-29 15:40:00|395.9|389.9|396.09|390.09|396.16|390.16|395.54|389.54|0
1638200700000|2021-11-29 15:45:00|396.11|390.11|396.79|390.79|396.92|390.92|396.08|390.08|0
1638201000000|2021-11-29 15:50:00|396.78|390.78|396.69|390.69|397.15|391.15|396.61|390.61|0
1638201300000|2021-11-29 15:55:00|396.7|390.7|397.86|391.86|398.21|392.21|396.7|390.7|0
1638201600000|2021-11-29 16:00:00|397.88|391.88|399.04|393.04|399.04|393.04|397.71|391.71|0
1638201900000|2021-11-29 16:05:00|399.05|393.05|399.16|393.16|399.19|393.19|398.84|392.84|0
1638202200000|2021-11-29 16:10:00|399.19|393.19|399.12|393.12|399.29|393.29|399|393|0
1638202500000|2021-11-29 16:15:00|399.13|393.13|398.23|392.23|399.23|393.23|398.22|392.22|0
1638202800000|2021-11-29 16:20:00|398.22|392.22|398.13|392.13|398.78|392.78|398.13|392.13|0
1638203100000|2021-11-29 16:25:00|398.17|392.17|395.78|389.78|398.18|392.18|395.78|389.78|0
1638203400000|2021-11-29 16:30:00|395.85|389.85|395.08|389.08|396.06|390.06|395.05|389.05|0
1638203700000|2021-11-29 16:35:00|395.07|389.07|395.04|389.04|395.49|389.49|394.84|388.84|0
1638204000000|2021-11-29 16:40:00|395.01|389.01|395.41|389.41|395.71|389.71|395|389|0
1638204300000|2021-11-29 16:45:00|395.4|389.4|395.56|389.56|395.97|389.97|395.33|389.33|0
1638204600000|2021-11-29 16:50:00|395.53|389.53|395.25|389.25|395.55|389.55|394.77|388.77|0
1638204900000|2021-11-29 16:55:00|395.28|389.28|395.12|389.12|395.43|389.43|395.05|389.05|0
1638205200000|2021-11-29 17:00:00|395.15|389.15|396.32|390.32|396.32|390.32|395.14|389.14|0
1638205500000|2021-11-29 17:05:00|396.34|390.34|396.44|390.44|396.7|390.7|396.22|390.22|0
1638205800000|2021-11-29 17:10:00|396.43|390.43|397.45|391.45|398.18|392.18|396.43|390.43|0
1638206100000|2021-11-29 17:15:00|397.46|391.46|398|392|398.03|392.03|397.42|391.42|0
1638206400000|2021-11-29 17:20:00|398.22|392.22|399.67|393.67|399.91|393.91|398.18|392.18|0
1638206700000|2021-11-29 17:25:00|399.79|393.79|399.44|393.44|399.79|393.79|398.91|392.91|0
1638207000000|2021-11-29 17:30:00|399.45|393.45|399.55|393.55|399.76|393.76|399.39|393.39|0
1638207300000|2021-11-29 17:35:00|399.54|393.54|399.68|393.68|399.7|393.7|399.42|393.42|0
1638207600000|2021-11-29 17:40:00|399.7|393.7|399.27|393.27|399.71|393.71|399.27|393.27|0
1638207900000|2021-11-29 17:45:00|399.25|393.25|399.15|393.15|399.31|393.31|398.93|392.93|0
1638208200000|2021-11-29 17:50:00|399.18|393.18|398.92|392.92|399.2|393.2|398.91|392.91|0
1638208500000|2021-11-29 17:55:00|398.9|392.9|398.99|392.99|399.35|393.35|398.86|392.86|0
1638208800000|2021-11-29 18:00:00|398.97|392.97|398.93|392.93|399.32|393.32|398.76|392.76|0
1638209100000|2021-11-29 18:05:00|398.92|392.92|399.21|393.21|399.28|393.28|398.91|392.91|0
1638209400000|2021-11-29 18:10:00|399.23|393.23|398.55|392.55|399.27|393.27|398.48|392.48|0
1638209700000|2021-11-29 18:15:00|398.56|392.56|397.78|391.78|398.61|392.61|397.53|391.53|0
1638210000000|2021-11-29 18:20:00|397.79|391.79|397.46|391.46|397.92|391.92|397.44|391.44|0
1638210300000|2021-11-29 18:25:00|397.47|391.47|397.9|391.9|398.04|392.04|397.4|391.4|0
1638210600000|2021-11-29 18:30:00|397.92|391.92|398.19|392.19|398.22|392.22|397.74|391.74|0
1638210900000|2021-11-29 18:35:00|398.18|392.18|397.01|391.01|398.19|392.19|397.01|391.01|0
1638211200000|2021-11-29 18:40:00|397.06|391.06|397.44|391.44|397.73|391.73|397.05|391.05|0
1638211500000|2021-11-29 18:45:00|397.45|391.45|397.66|391.66|397.84|391.84|397.33|391.33|0
1638211800000|2021-11-29 18:50:00|397.69|391.69|398.19|392.19|398.19|392.19|397.43|391.43|0
1638212100000|2021-11-29 18:55:00|398.18|392.18|398.23|392.23|398.41|392.41|398.05|392.05|0
1638212400000|2021-11-29 19:00:00|398.22|392.22|398.36|392.36|398.39|392.39|397.78|391.78|0
1638212700000|2021-11-29 19:05:00|398.37|392.37|398.05|392.05|398.37|392.37|397.9|391.9|0
1638213000000|2021-11-29 19:10:00|398.06|392.06|398.1|392.1|398.17|392.17|397.95|391.95|0
1638213300000|2021-11-29 19:15:00|398.13|392.13|398.01|392.01|398.13|392.13|397.92|391.92|0
1638213600000|2021-11-29 19:20:00|397.96|391.96|397.27|391.27|398.07|392.07|397.02|391.02|0
1638213900000|2021-11-29 19:25:00|397.22|391.22|397.46|391.46|397.64|391.64|397.22|391.22|0
1638214200000|2021-11-29 19:30:00|397.45|391.45|396.73|390.73|397.45|391.45|396.73|390.73|0
1638214500000|2021-11-29 19:35:00|396.67|390.67|396.3|390.3|396.67|390.67|396.25|390.25|0
1638214800000|2021-11-29 19:40:00|396.33|390.33|397.94|391.94|397.95|391.95|396.33|390.33|0
1638215100000|2021-11-29 19:45:00|397.95|391.95|397.56|391.56|397.95|391.95|397.3|391.3|0
1638215400000|2021-11-29 19:50:00|397.55|391.55|397.28|391.28|397.73|391.73|397.21|391.21|0
1638215700000|2021-11-29 19:55:00|397.26|391.26|396.84|390.84|397.3|391.3|396.6|390.6|0
1638216000000|2021-11-29 20:00:00|396.83|390.83|396.3|390.3|396.92|390.92|396.3|390.3|0
1638216300000|2021-11-29 20:05:00|396.26|390.26|396.51|390.51|396.52|390.52|395.99|389.99|0
1638216600000|2021-11-29 20:10:00|396.65|390.65|396.75|390.75|396.83|390.83|396.39|390.39|0
1638216900000|2021-11-29 20:15:00|396.76|390.76|397.13|391.13|397.66|391.66|396.74|390.74|0
1638217200000|2021-11-29 20:20:00|397.12|391.12|396.62|390.62|397.25|391.25|396.6|390.6|0
1638217500000|2021-11-29 20:25:00|396.61|390.61|395.63|389.63|396.63|390.63|395.63|389.63|0
1638217800000|2021-11-29 20:30:00|395.61|389.61|395.84|389.84|395.84|389.84|395.25|389.25|0
1638218100000|2021-11-29 20:35:00|395.86|389.86|394.94|388.94|395.9|389.9|394.89|388.89|0
1638218400000|2021-11-29 20:40:00|394.97|388.97|394.7|388.7|395.18|389.18|393.84|387.84|0
1638218700000|2021-11-29 20:45:00|394.68|388.68|394.73|388.73|395.06|389.06|394.49|388.49|0
1638219000000|2021-11-29 20:50:00|394.76|388.76|394.72|388.72|394.85|388.85|394.4|388.4|0
1638219300000|2021-11-29 20:55:00|394.73|388.73|395.09|389.09|395.24|389.24|394.44|388.44|0
1638282900000|2021-11-30 14:35:00|394.95|388.95|392.86|386.86|395.57|389.57|392.78|386.78|0
1638283200000|2021-11-30 14:40:00|392.62|386.62|395.14|389.14|395.14|389.14|392.62|386.62|0
1638283500000|2021-11-30 14:45:00|395.13|389.13|396.49|390.49|396.59|390.59|395.13|389.13|0
1638283800000|2021-11-30 14:50:00|396.46|390.46|396.25|390.25|396.97|390.97|395.4|389.4|0
1638284100000|2021-11-30 14:55:00|396.28|390.28|397.61|391.61|398.3|392.3|396.28|390.28|0
1638284400000|2021-11-30 15:00:00|397.65|391.65|397.09|391.09|397.76|391.76|396.8|390.8|0
1638284700000|2021-11-30 15:05:00|397.08|391.08|397.05|391.05|397.6|391.6|396.34|390.34|0
1638285000000|2021-11-30 15:10:00|397.07|391.07|395.37|389.37|397.19|391.19|395.37|389.37|0
1638285300000|2021-11-30 15:15:00|395.33|389.33|395.48|389.48|396.35|390.35|395.02|389.02|0
1638285600000|2021-11-30 15:20:00|395.49|389.49|393.56|387.56|395.62|389.62|393.46|387.46|0
1638285900000|2021-11-30 15:25:00|393.29|387.29|393.43|387.43|393.7|387.7|393.1|387.1|0
1638286200000|2021-11-30 15:30:00|393.39|387.39|394.13|388.13|394.64|388.64|393.34|387.34|0
1638286500000|2021-11-30 15:35:00|394.1|388.1|393.07|387.07|394.14|388.14|393.04|387.04|0
1638286800000|2021-11-30 15:40:00|393.09|387.09|392.12|386.12|393.12|387.12|392.09|386.09|0
1638287100000|2021-11-30 15:45:00|392.17|386.17|389.77|383.77|392.19|386.19|389.77|383.77|0
1638287400000|2021-11-30 15:50:00|389.76|383.76|387.79|381.79|390.37|384.37|387.76|381.76|0
1638287700000|2021-11-30 15:55:00|387.77|381.77|386.02|380.02|387.77|381.77|385.82|379.82|0
1638288000000|2021-11-30 16:00:00|386.03|380.03|385.83|379.83|386.08|380.08|384.54|378.54|0
1638288300000|2021-11-30 16:05:00|385.82|379.82|385.9|379.9|385.95|379.95|385.26|379.26|0
1638288600000|2021-11-30 16:10:00|385.89|379.89|386.26|380.26|386.44|380.44|385.37|379.37|0
1638288900000|2021-11-30 16:15:00|386.27|380.27|385.94|379.94|386.64|380.64|385.85|379.85|0
1638289200000|2021-11-30 16:20:00|385.98|379.98|384.94|378.94|386.19|380.19|384.94|378.94|0
1638289500000|2021-11-30 16:25:00|384.93|378.93|384.35|378.35|384.94|378.94|384.25|378.25|0
1638289800000|2021-11-30 16:30:00|384.34|378.34|383.24|377.24|384.34|378.34|383.19|377.19|0
1638290100000|2021-11-30 16:35:00|383.11|377.11|383.22|377.22|383.39|377.39|382.93|376.93|0
1638290400000|2021-11-30 16:40:00|383.23|377.23|381.46|375.46|383.45|377.45|381.46|375.46|0
1638290700000|2021-11-30 16:45:00|381.45|375.45|379.46|373.46|381.53|375.53|379.3|373.3|0
1638291000000|2021-11-30 16:50:00|379.48|373.48|379.42|373.42|380.13|374.13|379.1|373.1|0
1638291300000|2021-11-30 16:55:00|379.38|373.38|380.04|374.04|380.04|374.04|379.36|373.36|0
1638291600000|2021-11-30 17:00:00|380.05|374.05|378.56|372.56|380.23|374.23|378.5|372.5|0
1638291900000|2021-11-30 17:05:00|378.74|372.74|376.74|370.74|378.76|372.76|376.71|370.71|0
1638292200000|2021-11-30 17:10:00|376.73|370.73|375.8|369.8|376.94|370.94|375.67|369.67|0
1638292500000|2021-11-30 17:15:00|375.78|369.78|377.44|371.44|377.55|371.55|375.63|369.63|0
1638292800000|2021-11-30 17:20:00|377.43|371.43|378.59|372.59|378.59|372.59|377.22|371.22|0
1638293100000|2021-11-30 17:25:00|378.63|372.63|379.55|373.55|379.56|373.56|378.51|372.51|0
1638293400000|2021-11-30 17:30:00|379.54|373.54|379.95|373.95|380|374|378.96|372.96|0
1638293700000|2021-11-30 17:35:00|379.96|373.96|379.35|373.35|380.22|374.22|379.19|373.19|0
1638294000000|2021-11-30 17:40:00|379.38|373.38|379.73|373.73|379.73|373.73|378.95|372.95|0
1638294300000|2021-11-30 17:45:00|379.72|373.72|378.85|372.85|379.76|373.76|378.85|372.85|0
1638294600000|2021-11-30 17:50:00|378.8|372.8|378.67|372.67|379.18|373.18|378.5|372.5|0
1638294900000|2021-11-30 17:55:00|378.66|372.66|377.97|371.97|378.82|372.82|377.9|371.9|0
1638295200000|2021-11-30 18:00:00|378.03|372.03|377.43|371.43|378.76|372.76|377.43|371.43|0
1638295500000|2021-11-30 18:05:00|377.44|371.44|378.23|372.23|378.71|372.71|377.42|371.42|0
1638295800000|2021-11-30 18:10:00|378.24|372.24|377.36|371.36|378.44|372.44|377.36|371.36|0
1638296100000|2021-11-30 18:15:00|377.35|371.35|377.73|371.73|377.75|371.75|377.31|371.31|0
1638296400000|2021-11-30 18:20:00|377.72|371.72|378.01|372.01|378.09|372.09|377.43|371.43|0
1638296700000|2021-11-30 18:25:00|377.98|371.98|378.22|372.22|378.37|372.37|377.96|371.96|0
1638297000000|2021-11-30 18:30:00|378.15|372.15|378.73|372.73|378.83|372.83|378.01|372.01|0
1638297300000|2021-11-30 18:35:00|378.72|372.72|379.45|373.45|379.66|373.66|378.54|372.54|0
1638297600000|2021-11-30 18:40:00|379.48|373.48|379.57|373.57|379.87|373.87|379.22|373.22|0
1638297900000|2021-11-30 18:45:00|379.59|373.59|379.52|373.52|379.69|373.69|379.29|373.29|0
1638298200000|2021-11-30 18:50:00|379.53|373.53|380.42|374.42|380.43|374.43|379.53|373.53|0
1638298500000|2021-11-30 18:55:00|380.41|374.41|381.42|375.42|381.42|375.42|380.39|374.39|0
1638298800000|2021-11-30 19:00:00|381.47|375.47|382.11|376.11|382.12|376.12|381.21|375.21|0
1638299100000|2021-11-30 19:05:00|382.1|376.1|382.47|376.47|382.48|376.48|381.86|375.86|0
1638299400000|2021-11-30 19:10:00|382.46|376.46|382.95|376.95|383.34|377.34|382.46|376.46|0
1638299700000|2021-11-30 19:15:00|382.94|376.94|382.74|376.74|383.19|377.19|382.74|376.74|0
1638300000000|2021-11-30 19:20:00|382.77|376.77|382.69|376.69|382.79|376.79|382.53|376.53|0
1638300300000|2021-11-30 19:25:00|382.64|376.64|381.66|375.66|382.66|376.66|381.63|375.63|0
1638300600000|2021-11-30 19:30:00|381.65|375.65|381.97|375.97|381.99|375.99|381.44|375.44|0
1638300900000|2021-11-30 19:35:00|381.99|375.99|382.03|376.03|382.14|376.14|381.92|375.92|0
1638301200000|2021-11-30 19:40:00|382.02|376.02|381.6|375.6|382.34|376.34|381.46|375.46|0
1638301500000|2021-11-30 19:45:00|381.59|375.59|381.01|375.01|381.83|375.83|381.01|375.01|0
1638301800000|2021-11-30 19:50:00|381.02|375.02|381.58|375.58|381.65|375.65|380.95|374.95|0
1638302100000|2021-11-30 19:55:00|381.57|375.57|382.26|376.26|382.29|376.29|381.55|375.55|0
1638302400000|2021-11-30 20:00:00|382.24|376.24|383.1|377.1|383.11|377.11|382.18|376.18|0
1638302700000|2021-11-30 20:05:00|383.11|377.11|382.98|376.98|383.27|377.27|382.95|376.95|0
1638303000000|2021-11-30 20:10:00|382.99|376.99|383.43|377.43|383.65|377.65|382.9|376.9|0
1638303300000|2021-11-30 20:15:00|383.44|377.44|383.98|377.98|384.01|378.01|383.29|377.29|0
1638303600000|2021-11-30 20:20:00|383.96|377.96|384.3|378.3|384.58|378.58|383.7|377.7|0
1638303900000|2021-11-30 20:25:00|384.27|378.27|383.38|377.38|384.27|378.27|383.25|377.25|0
1638304200000|2021-11-30 20:30:00|383.36|377.36|384.6|378.6|384.97|378.97|383.3|377.3|0
1638304500000|2021-11-30 20:35:00|384.63|378.63|384.39|378.39|384.82|378.82|384.29|378.29|0
1638304800000|2021-11-30 20:40:00|384.36|378.36|385.32|379.32|385.32|379.32|384.33|378.33|0
1638305100000|2021-11-30 20:45:00|385.36|379.36|384.75|378.75|385.46|379.46|384.65|378.65|0
1638305400000|2021-11-30 20:50:00|384.96|378.96|384.57|378.57|385.33|379.33|384.54|378.54|0
1638305700000|2021-11-30 20:55:00|384.56|378.56|387.71|381.71|388.4|382.4|384.29|378.29|0
1638369000000|2021-12-01 14:30:00|384.17|378.17|384.42|378.42|384.64|378.64|384.1|378.1|0
1638369300000|2021-12-01 14:35:00|384.35|378.35|382.32|376.32|384.5|378.5|382.28|376.28|0
1638369600000|2021-12-01 14:40:00|382.3|376.3|382.34|376.34|384.68|378.68|381.81|375.81|0
1638369900000|2021-12-01 14:45:00|382.3|376.3|382.51|376.51|383.77|377.77|381.94|375.94|0
1638370200000|2021-12-01 14:50:00|382.33|376.33|381.85|375.85|382.67|376.67|381.69|375.69|0
1638370500000|2021-12-01 14:55:00|381.86|375.86|383.97|377.97|384.17|378.17|381.73|375.73|0
1638370800000|2021-12-01 15:00:00|383.96|377.96|385.61|379.61|385.95|379.95|383.8|377.8|0
1638371100000|2021-12-01 15:05:00|385.63|379.63|386.69|380.69|387.07|381.07|385.63|379.63|0
1638371400000|2021-12-01 15:10:00|386.72|380.72|385.55|379.55|387.03|381.03|385.44|379.44|0
1638371700000|2021-12-01 15:15:00|385.49|379.49|386.37|380.37|386.39|380.39|385.34|379.34|0
1638372000000|2021-12-01 15:20:00|386.39|380.39|385.71|379.71|386.54|380.54|385.69|379.69|0
1638372300000|2021-12-01 15:25:00|385.72|379.72|384.82|378.82|385.92|379.92|384.78|378.78|0
1638372600000|2021-12-01 15:30:00|384.76|378.76|383.57|377.57|385.05|379.05|383.34|377.34|0
1638372900000|2021-12-01 15:35:00|383.6|377.6|382.73|376.73|383.6|377.6|382.73|376.73|0
1638373200000|2021-12-01 15:40:00|382.74|376.74|383.27|377.27|383.3|377.3|382.25|376.25|0
1638373500000|2021-12-01 15:45:00|383.24|377.24|384.44|378.44|384.44|378.44|383.13|377.13|0
1638373800000|2021-12-01 15:50:00|384.45|378.45|386.37|380.37|386.61|380.61|384.43|378.43|0
1638374100000|2021-12-01 15:55:00|386.36|380.36|386.77|380.77|387.11|381.11|385.98|379.98|0
1638374400000|2021-12-01 16:00:00|386.78|380.78|386.84|380.84|387.21|381.21|386.52|380.52|0
1638374700000|2021-12-01 16:05:00|386.83|380.83|386.75|380.75|387.39|381.39|386.64|380.64|0
1638375000000|2021-12-01 16:10:00|386.74|380.74|386.38|380.38|387.15|381.15|386.32|380.32|0
1638375300000|2021-12-01 16:15:00|386.37|380.37|387.01|381.01|387.18|381.18|386.02|380.02|0
1638375600000|2021-12-01 16:20:00|387.02|381.02|385.97|379.97|387.02|381.02|385.96|379.96|0
1638375900000|2021-12-01 16:25:00|385.96|379.96|385.32|379.32|385.98|379.98|385.21|379.21|0
1638376200000|2021-12-01 16:30:00|385.33|379.33|385.45|379.45|385.9|379.9|385.07|379.07|0
1638376500000|2021-12-01 16:35:00|385.48|379.48|384.88|378.88|385.5|379.5|384.75|378.75|0
1638376800000|2021-12-01 16:40:00|384.9|378.9|384.26|378.26|385.01|379.01|384.25|378.25|0
1638377100000|2021-12-01 16:45:00|384.25|378.25|383.38|377.38|384.27|378.27|383.36|377.36|0
1638377400000|2021-12-01 16:50:00|383.36|377.36|381.55|375.55|383.36|377.36|381.55|375.55|0
1638377700000|2021-12-01 16:55:00|381.58|375.58|380.69|374.69|381.64|375.64|380.52|374.52|0
1638378000000|2021-12-01 17:00:00|380.66|374.66|381|375|381.03|375.03|380.29|374.29|0
1638378300000|2021-12-01 17:05:00|381.01|375.01|380.44|374.44|381.11|375.11|380.01|374.01|0
1638378600000|2021-12-01 17:10:00|380.43|374.43|381.11|375.11|381.3|375.3|380.4|374.4|0
1638378900000|2021-12-01 17:15:00|381.08|375.08|381.05|375.05|381.24|375.24|380.94|374.94|0
1638379200000|2021-12-01 17:20:00|381.06|375.06|380.44|374.44|381.26|375.26|380.4|374.4|0
1638379500000|2021-12-01 17:25:00|380.45|374.45|379.94|373.94|380.58|374.58|379.94|373.94|0
1638379800000|2021-12-01 17:30:00|379.95|373.95|379.84|373.84|380|374|379.77|373.77|0
1638380100000|2021-12-01 17:35:00|379.87|373.87|379.47|373.47|379.87|373.87|379.33|373.33|0
1638380400000|2021-12-01 17:40:00|379.44|373.44|379.51|373.51|379.69|373.69|379.25|373.25|0
1638380700000|2021-12-01 17:45:00|379.54|373.54|378.96|372.96|379.54|373.54|378.92|372.92|0
1638381000000|2021-12-01 17:50:00|378.94|372.94|378.08|372.08|378.95|372.95|378.08|372.08|0
1638381300000|2021-12-01 17:55:00|378.07|372.07|376.57|370.57|378.07|372.07|376.57|370.57|0
1638381600000|2021-12-01 18:00:00|376.56|370.56|376.72|370.72|377.12|371.12|376.24|370.24|0
1638381900000|2021-12-01 18:05:00|376.83|370.83|376.04|370.04|377.24|371.24|376.01|370.01|0
1638382200000|2021-12-01 18:10:00|375.98|369.98|375.5|369.5|376.11|370.11|375.27|369.27|0
1638382500000|2021-12-01 18:15:00|375.49|369.49|375.17|369.17|375.61|369.61|375.16|369.16|0
1638382800000|2021-12-01 18:20:00|375.16|369.16|376.31|370.31|376.36|370.36|375.16|369.16|0
1638383100000|2021-12-01 18:25:00|376.37|370.37|376.85|370.85|376.98|370.98|376.28|370.28|0
1638383400000|2021-12-01 18:30:00|376.86|370.86|376.03|370.03|376.86|370.86|375.98|369.98|0
1638383700000|2021-12-01 18:35:00|375.91|369.91|375.97|369.97|376.19|370.19|375.78|369.78|0
1638384000000|2021-12-01 18:40:00|375.98|369.98|375.32|369.32|376.02|370.02|374.89|368.89|0
1638384300000|2021-12-01 18:45:00|375.34|369.34|372.83|366.83|375.43|369.43|372.69|366.69|0
1638384600000|2021-12-01 18:50:00|372.84|366.84|373.66|367.66|373.93|367.93|372.8|366.8|0
1638384900000|2021-12-01 18:55:00|373.72|367.72|374.03|368.03|374.24|368.24|373.71|367.71|0
1638385200000|2021-12-01 19:00:00|374.06|368.06|372.92|366.92|374.46|368.46|372.92|366.92|0
1638385500000|2021-12-01 19:05:00|372.94|366.94|372.4|366.4|373.05|367.05|372.39|366.39|0
1638385800000|2021-12-01 19:10:00|372.43|366.43|370.95|364.95|372.43|366.43|370.68|364.68|0
1638386100000|2021-12-01 19:15:00|370.94|364.94|369.32|363.32|371.06|365.06|368.59|362.59|0
1638386400000|2021-12-01 19:20:00|369.33|363.33|370.97|364.97|370.97|364.97|369.2|363.2|0
1638386700000|2021-12-01 19:25:00|370.96|364.96|371.77|365.77|371.91|365.91|370.77|364.77|0
1638387000000|2021-12-01 19:30:00|371.74|365.74|371.58|365.58|372.47|366.47|371.58|365.58|0
1638387300000|2021-12-01 19:35:00|371.53|365.53|370.32|364.32|371.79|365.79|370.32|364.32|0
1638387600000|2021-12-01 19:40:00|370.33|364.33|368.87|362.87|370.33|364.33|368.68|362.68|0
1638387900000|2021-12-01 19:45:00|368.83|362.83|369.24|363.24|369.29|363.29|368.73|362.73|0
1638388200000|2021-12-01 19:50:00|369.23|363.23|369.09|363.09|370.05|364.05|369.09|363.09|0
1638388500000|2021-12-01 19:55:00|369.1|363.1|368.5|362.5|369.22|363.22|368.46|362.46|0
1638388800000|2021-12-01 20:00:00|368.52|362.52|367.23|361.23|368.6|362.6|367.14|361.14|0
1638389100000|2021-12-01 20:05:00|367.21|361.21|366.12|360.12|367.21|361.21|366.04|360.04|0
1638389400000|2021-12-01 20:10:00|366.13|360.13|365.83|359.83|366.26|360.26|365.56|359.56|0
1638389700000|2021-12-01 20:15:00|365.88|359.88|365|359|365.9|359.9|364.82|358.82|0
1638390000000|2021-12-01 20:20:00|365.01|359.01|361.91|355.91|365.01|359.01|361.91|355.91|0
1638390300000|2021-12-01 20:25:00|361.87|355.87|364.58|358.58|365|359|361.86|355.86|0
1638390600000|2021-12-01 20:30:00|364.55|358.55|367.01|361.01|367.01|361.01|364.38|358.38|0
1638390900000|2021-12-01 20:35:00|367|361|367.52|361.52|367.81|361.81|366.76|360.76|0
1638391200000|2021-12-01 20:40:00|367.57|361.57|369.1|363.1|369.27|363.27|367.52|361.52|0
1638391500000|2021-12-01 20:45:00|369.07|363.07|368.25|362.25|369.67|363.67|367.75|361.75|0
1638391800000|2021-12-01 20:50:00|368.41|362.41|367.15|361.15|368.41|362.41|366.45|360.45|0
1638392100000|2021-12-01 20:55:00|367.16|361.16|366.06|360.06|367.16|361.16|365.6|359.6|0
1638455400000|2021-12-02 14:30:00|364.75|358.75|367.35|361.35|367.71|361.71|364.75|358.75|0
1638455700000|2021-12-02 14:35:00|367.06|361.06|367.93|361.93|367.93|361.93|366.45|360.45|0
1638456000000|2021-12-02 14:40:00|367.92|361.92|370.96|364.96|370.96|364.96|367.75|361.75|0
1638456300000|2021-12-02 14:45:00|371.01|365.01|373.64|367.64|373.85|367.85|370.7|364.7|0
1638456600000|2021-12-02 14:50:00|373.49|367.49|374.75|368.75|374.76|368.76|372.93|366.93|0
1638456900000|2021-12-02 14:55:00|374.74|368.74|374.68|368.68|375.2|369.2|374.13|368.13|0
1638457200000|2021-12-02 15:00:00|374.65|368.65|374.41|368.41|375.01|369.01|373.4|367.4|0
1638457500000|2021-12-02 15:05:00|374.35|368.35|372.8|366.8|374.37|368.37|372.8|366.8|0
1638457800000|2021-12-02 15:10:00|372.78|366.78|369.5|363.5|372.8|366.8|369.49|363.49|0
1638458100000|2021-12-02 15:15:00|369.55|363.55|367.31|361.31|369.89|363.89|367.28|361.28|0
1638458400000|2021-12-02 15:20:00|367.35|361.35|366.35|360.35|367.35|361.35|365.59|359.59|0
1638458700000|2021-12-02 15:25:00|366.33|360.33|367.39|361.39|367.81|361.81|365.99|359.99|0
1638459000000|2021-12-02 15:30:00|367.32|361.32|366.07|360.07|368.16|362.16|366.02|360.02|0
1638459300000|2021-12-02 15:35:00|366.05|360.05|363.33|357.33|366.14|360.14|363.33|357.33|0
1638459600000|2021-12-02 15:40:00|363.15|357.15|362.75|356.75|364.17|358.17|362.73|356.73|0
1638459900000|2021-12-02 15:45:00|362.73|356.73|363.19|357.19|363.41|357.41|362.43|356.43|0
1638460200000|2021-12-02 15:50:00|363.2|357.2|363.74|357.74|365.07|359.07|363.2|357.2|0
1638460500000|2021-12-02 15:55:00|363.75|357.75|365.95|359.95|366|360|363.39|357.39|0
1638460800000|2021-12-02 16:00:00|365.96|359.96|364.71|358.71|366.16|360.16|364.44|358.44|0
1638461100000|2021-12-02 16:05:00|364.7|358.7|367|361|367.07|361.07|364.63|358.63|0
1638461400000|2021-12-02 16:10:00|367.01|361.01|366.96|360.96|367.6|361.6|366.71|360.71|0
1638461700000|2021-12-02 16:15:00|366.94|360.94|367.88|361.88|368.02|362.02|366.9|360.9|0
1638462000000|2021-12-02 16:20:00|367.87|361.87|366.9|360.9|368.09|362.09|366.88|360.88|0
1638462300000|2021-12-02 16:25:00|366.85|360.85|368.52|362.52|368.59|362.59|366.76|360.76|0
1638462600000|2021-12-02 16:30:00|368.53|362.53|367.54|361.54|368.99|362.99|366.59|360.59|0
1638462900000|2021-12-02 16:35:00|367.4|361.4|368.31|362.31|368.69|362.69|367.14|361.14|0
1638463200000|2021-12-02 16:40:00|368.3|362.3|368.62|362.62|369.83|363.83|368.2|362.2|0
1638463500000|2021-12-02 16:45:00|368.63|362.63|369.8|363.8|369.82|363.82|368.33|362.33|0
1638463800000|2021-12-02 16:50:00|369.82|363.82|371.55|365.55|371.55|365.55|369.78|363.78|0
1638464100000|2021-12-02 16:55:00|371.53|365.53|370.49|364.49|371.53|365.53|370.25|364.25|0
1638464400000|2021-12-02 17:00:00|370.5|364.5|370.44|364.44|370.64|364.64|370.16|364.16|0
1638464700000|2021-12-02 17:05:00|370.45|364.45|370.91|364.91|370.96|364.96|370.34|364.34|0
1638465000000|2021-12-02 17:10:00|370.92|364.92|371.12|365.12|371.36|365.36|370.83|364.83|0
1638465300000|2021-12-02 17:15:00|371.13|365.13|371.64|365.64|371.95|365.95|371.13|365.13|0
1638465600000|2021-12-02 17:20:00|371.65|365.65|372.69|366.69|372.69|366.69|371.65|365.65|0
1638465900000|2021-12-02 17:25:00|372.66|366.66|371.22|365.22|372.66|366.66|371.22|365.22|0
1638466200000|2021-12-02 17:30:00|371.24|365.24|372.26|366.26|372.43|366.43|371.24|365.24|0
1638466500000|2021-12-02 17:35:00|372.28|366.28|371.49|365.49|372.46|366.46|371.49|365.49|0
1638466800000|2021-12-02 17:40:00|371.33|365.33|371.25|365.25|371.8|365.8|371.22|365.22|0
1638467100000|2021-12-02 17:45:00|371.29|365.29|371.4|365.4|371.5|365.5|370.96|364.96|0
1638467400000|2021-12-02 17:50:00|371.5|365.5|370.43|364.43|371.59|365.59|370.43|364.43|0
1638467700000|2021-12-02 17:55:00|370.45|364.45|370.3|364.3|370.67|364.67|370.16|364.16|0
1638468000000|2021-12-02 18:00:00|370.31|364.31|369.13|363.13|370.31|364.31|369.06|363.06|0
1638468300000|2021-12-02 18:05:00|369.12|363.12|369.08|363.08|369.33|363.33|368.83|362.83|0
1638468600000|2021-12-02 18:10:00|369.07|363.07|369.37|363.37|369.4|363.4|368.91|362.91|0
1638468900000|2021-12-02 18:15:00|369.36|363.36|369.37|363.37|369.7|363.7|369.23|363.23|0
1638469200000|2021-12-02 18:20:00|369.38|363.38|368.41|362.41|369.76|363.76|368.38|362.38|0
1638469500000|2021-12-02 18:25:00|368.42|362.42|368.1|362.1|368.53|362.53|367.99|361.99|0
1638469800000|2021-12-02 18:30:00|368.14|362.14|368.84|362.84|368.84|362.84|367.8|361.8|0
1638470100000|2021-12-02 18:35:00|368.81|362.81|368.53|362.53|368.81|362.81|368.31|362.31|0
1638470400000|2021-12-02 18:40:00|368.51|362.51|368.68|362.68|368.72|362.72|368.28|362.28|0
1638470700000|2021-12-02 18:45:00|368.64|362.64|368.51|362.51|368.64|362.64|368.07|362.07|0
1638471000000|2021-12-02 18:50:00|368.52|362.52|370.77|364.77|370.78|364.78|368.24|362.24|0
1638471300000|2021-12-02 18:55:00|370.73|364.73|371.77|365.77|371.9|365.9|370.65|364.65|0
1638471600000|2021-12-02 19:00:00|371.73|365.73|371.59|365.59|371.97|365.97|371.34|365.34|0
1638471900000|2021-12-02 19:05:00|371.64|365.64|371.7|365.7|372.21|366.21|371.64|365.64|0
1638472200000|2021-12-02 19:10:00|371.78|365.78|371.68|365.68|372.12|366.12|371.37|365.37|0
1638472500000|2021-12-02 19:15:00|371.69|365.69|373.15|367.15|373.23|367.23|371.69|365.69|0
1638472800000|2021-12-02 19:20:00|373.09|367.09|373.48|367.48|373.61|367.61|372.67|366.67|0
1638473100000|2021-12-02 19:25:00|373.43|367.43|373.14|367.14|373.44|367.44|372.51|366.51|0
1638473400000|2021-12-02 19:30:00|373.18|367.18|373|367|373.62|367.62|372.98|366.98|0
1638473700000|2021-12-02 19:35:00|373.01|367.01|372.22|366.22|373.02|367.02|372.18|366.18|0
1638474000000|2021-12-02 19:40:00|372.25|366.25|372.79|366.79|373.02|367.02|372.16|366.16|0
1638474300000|2021-12-02 19:45:00|372.82|366.82|372.67|366.67|373.33|367.33|372.63|366.63|0
1638474600000|2021-12-02 19:50:00|372.64|366.64|372.33|366.33|372.9|366.9|372.31|366.31|0
1638474900000|2021-12-02 19:55:00|372.34|366.34|373.25|367.25|373.68|367.68|372.27|366.27|0
1638475200000|2021-12-02 20:00:00|373.35|367.35|374.07|368.07|374.07|368.07|373.35|367.35|0
1638475500000|2021-12-02 20:05:00|374.06|368.06|374.59|368.59|374.7|368.7|373.95|367.95|0
1638475800000|2021-12-02 20:10:00|374.6|368.6|373.94|367.94|374.69|368.69|373.53|367.53|0
1638476100000|2021-12-02 20:15:00|373.93|367.93|373.24|367.24|373.96|367.96|373.24|367.24|0
1638476400000|2021-12-02 20:20:00|373.25|367.25|373.19|367.19|373.4|367.4|372.83|366.83|0
1638476700000|2021-12-02 20:25:00|373.16|367.16|372.97|366.97|373.62|367.62|372.95|366.95|0
1638477000000|2021-12-02 20:30:00|372.99|366.99|373.93|367.93|374.04|368.04|372.96|366.96|0
1638477300000|2021-12-02 20:35:00|373.92|367.92|374.41|368.41|374.41|368.41|373.84|367.84|0
1638477600000|2021-12-02 20:40:00|374.43|368.43|375.14|369.14|375.37|369.37|374.19|368.19|0
1638477900000|2021-12-02 20:45:00|375.29|369.29|377.86|371.86|377.86|371.86|375.29|369.29|0
1638478200000|2021-12-02 20:50:00|377.83|371.83|378.74|372.74|378.97|372.97|377.7|371.7|0
1638478500000|2021-12-02 20:55:00|378.67|372.67|378.24|372.24|378.67|372.67|377.14|371.14|0
1638541800000|2021-12-03 14:30:00|379.8|373.8|379.85|373.85|381|375|378.4|372.4|0
1638542100000|2021-12-03 14:35:00|380|374|379.1|373.1|382.22|376.22|378.43|372.43|0
1638542400000|2021-12-03 14:40:00|378.76|372.76|375.85|369.85|379.37|373.37|375.14|369.14|0
1638542700000|2021-12-03 14:45:00|375.68|369.68|375.34|369.34|376.65|370.65|375.18|369.18|0
1638543000000|2021-12-03 14:50:00|375.46|369.46|371.59|365.59|375.46|369.46|371.06|365.06|0
1638543300000|2021-12-03 14:55:00|371.66|365.66|370.74|364.74|372.47|366.47|370.53|364.53|0
1638543600000|2021-12-03 15:00:00|370.76|364.76|369.6|363.6|371.62|365.62|369.44|363.44|0
1638543900000|2021-12-03 15:05:00|370.07|364.07|369.37|363.37|370.81|364.81|368.98|362.98|0
1638544200000|2021-12-03 15:10:00|369|363|370.05|364.05|370.66|364.66|368.17|362.17|0
1638544500000|2021-12-03 15:15:00|370.2|364.2|372.46|366.46|372.85|366.85|369.41|363.41|0
1638544800000|2021-12-03 15:20:00|372.55|366.55|376.62|370.62|376.62|370.62|372.43|366.43|0
1638545100000|2021-12-03 15:25:00|376.56|370.56|378.45|372.45|378.45|372.45|375.49|369.49|0
1638545400000|2021-12-03 15:30:00|378.43|372.43|378.25|372.25|379.82|373.82|377.74|371.74|0
1638545700000|2021-12-03 15:35:00|378.26|372.26|378.56|372.56|379.43|373.43|377.12|371.12|0
1638546000000|2021-12-03 15:40:00|378.57|372.57|374.79|368.79|378.7|372.7|374.63|368.63|0
1638546300000|2021-12-03 15:45:00|374.75|368.75|373.02|367.02|374.77|368.77|372.46|366.46|0
1638546600000|2021-12-03 15:50:00|373.04|367.04|375.76|369.76|376.14|370.14|372.58|366.58|0
1638546900000|2021-12-03 15:55:00|375.75|369.75|375.73|369.73|376.19|370.19|375.18|369.18|0
1638547200000|2021-12-03 16:00:00|375.69|369.69|375.08|369.08|375.84|369.84|374.61|368.61|0
1638547500000|2021-12-03 16:05:00|375.07|369.07|373.87|367.87|375.07|369.07|373.51|367.51|0
1638547800000|2021-12-03 16:10:00|373.88|367.88|373.74|367.74|374.23|368.23|373.36|367.36|0
1638548100000|2021-12-03 16:15:00|373.79|367.79|371.73|365.73|374|368|371.7|365.7|0
1638548400000|2021-12-03 16:20:00|371.74|365.74|374.74|368.74|374.75|368.75|371.42|365.42|0
1638548700000|2021-12-03 16:25:00|374.77|368.77|374.41|368.41|375.19|369.19|374.38|368.38|0
1638549000000|2021-12-03 16:30:00|374.4|368.4|374.63|368.63|374.7|368.7|374.13|368.13|0
1638549300000|2021-12-03 16:35:00|374.62|368.62|373.83|367.83|374.71|368.71|373.79|367.79|0
1638549600000|2021-12-03 16:40:00|373.84|367.84|372.23|366.23|373.88|367.88|372.23|366.23|0
1638549900000|2021-12-03 16:45:00|372.24|366.24|372.1|366.1|372.25|366.25|371.61|365.61|0
1638550200000|2021-12-03 16:50:00|372.12|366.12|371.08|365.08|372.12|366.12|370.87|364.87|0
1638550500000|2021-12-03 16:55:00|371.09|365.09|369.53|363.53|371.09|365.09|369.45|363.45|0
1638550800000|2021-12-03 17:00:00|369.62|363.62|368.6|362.6|369.82|363.82|368.49|362.49|0
1638551100000|2021-12-03 17:05:00|368.59|362.59|369.39|363.39|369.47|363.47|368.59|362.59|0
1638551400000|2021-12-03 17:10:00|369.41|363.41|369.62|363.62|370.38|364.38|369.31|363.31|0
1638551700000|2021-12-03 17:15:00|369.63|363.63|371.27|365.27|371.29|365.29|369.56|363.56|0
1638552000000|2021-12-03 17:20:00|371.28|365.28|371.99|365.99|372.01|366.01|370.9|364.9|0
1638552300000|2021-12-03 17:25:00|371.91|365.91|371.39|365.39|372|366|370.88|364.88|0
1638552600000|2021-12-03 17:30:00|371.35|365.35|371.12|365.12|371.35|365.35|370.68|364.68|0
1638552900000|2021-12-03 17:35:00|371.14|365.14|372.92|366.92|372.92|366.92|371.01|365.01|0
1638553200000|2021-12-03 17:40:00|372.91|366.91|372.96|366.96|373.16|367.16|372.54|366.54|0
1638553500000|2021-12-03 17:45:00|372.95|366.95|372.25|366.25|372.96|366.96|372.17|366.17|0
1638553800000|2021-12-03 17:50:00|372.24|366.24|372.35|366.35|372.73|366.73|372.23|366.23|0
1638554100000|2021-12-03 17:55:00|372.36|366.36|372.19|366.19|372.38|366.38|371.99|365.99|0
1638554400000|2021-12-03 18:00:00|372.41|366.41|371.84|365.84|372.41|366.41|371.74|365.74|0
1638554700000|2021-12-03 18:05:00|371.79|365.79|373.36|367.36|373.39|367.39|371.79|365.79|0
1638555000000|2021-12-03 18:10:00|373.51|367.51|373.81|367.81|374.22|368.22|373.41|367.41|0
1638555300000|2021-12-03 18:15:00|373.8|367.8|374.79|368.79|375.04|369.04|373.78|367.78|0
1638555600000|2021-12-03 18:20:00|374.78|368.78|375.74|369.74|375.85|369.85|374.71|368.71|0
1638555900000|2021-12-03 18:25:00|375.69|369.69|374.54|368.54|375.69|369.69|374.54|368.54|0
1638556200000|2021-12-03 18:30:00|374.55|368.55|374.1|368.1|374.56|368.56|374.07|368.07|0
1638556500000|2021-12-03 18:35:00|374.07|368.07|372.66|366.66|374.1|368.1|372.65|366.65|0
1638556800000|2021-12-03 18:40:00|372.7|366.7|373.17|367.17|373.27|367.27|372.7|366.7|0
1638557100000|2021-12-03 18:45:00|373.16|367.16|372.57|366.57|373.23|367.23|372.41|366.41|0
1638557400000|2021-12-03 18:50:00|372.59|366.59|372.68|366.68|372.9|366.9|372.54|366.54|0
1638557700000|2021-12-03 18:55:00|372.67|366.67|372.57|366.57|373|367|372.49|366.49|0
1638558000000|2021-12-03 19:00:00|372.58|366.58|372.68|366.68|372.74|366.74|372.15|366.15|0
1638558300000|2021-12-03 19:05:00|372.67|366.67|371.85|365.85|372.69|366.69|371.83|365.83|0
1638558600000|2021-12-03 19:10:00|371.84|365.84|371.75|365.75|371.86|365.86|371.39|365.39|0
1638558900000|2021-12-03 19:15:00|371.78|365.78|370.35|364.35|371.78|365.78|370.3|364.3|0
1638559200000|2021-12-03 19:20:00|370.36|364.36|370.49|364.49|370.51|364.51|369.68|363.68|0
1638559500000|2021-12-03 19:25:00|370.48|364.48|371.62|365.62|371.62|365.62|370.46|364.46|0
1638559800000|2021-12-03 19:30:00|371.63|365.63|370.62|364.62|371.71|365.71|370.62|364.62|0
1638560100000|2021-12-03 19:35:00|370.61|364.61|369.76|363.76|370.71|364.71|369.76|363.76|0
1638560400000|2021-12-03 19:40:00|369.84|363.84|370.55|364.55|370.57|364.57|369.71|363.71|0
1638560700000|2021-12-03 19:45:00|370.57|364.57|370.39|364.39|370.62|364.62|370.07|364.07|0
1638561000000|2021-12-03 19:50:00|370.38|364.38|369.63|363.63|370.61|364.61|369.63|363.63|0
1638561300000|2021-12-03 19:55:00|369.61|363.61|369.75|363.75|370.14|364.14|369.51|363.51|0
1638561600000|2021-12-03 20:00:00|369.77|363.77|368.3|362.3|369.77|363.77|368.28|362.28|0
1638561900000|2021-12-03 20:05:00|368.29|362.29|367.95|361.95|368.86|362.86|367.95|361.95|0
1638562200000|2021-12-03 20:10:00|367.93|361.93|367.8|361.8|368.11|362.11|367.74|361.74|0
1638562500000|2021-12-03 20:15:00|367.79|361.79|367.59|361.59|368.3|362.3|367.56|361.56|0
1638562800000|2021-12-03 20:20:00|367.6|361.6|367.91|361.91|368.31|362.31|367.6|361.6|0
1638563100000|2021-12-03 20:25:00|367.96|361.96|367.25|361.25|368.15|362.15|367.15|361.15|0
1638563400000|2021-12-03 20:30:00|367.28|361.28|367.53|361.53|367.53|361.53|367.03|361.03|0
1638563700000|2021-12-03 20:35:00|367.5|361.5|366.8|360.8|367.9|361.9|366.68|360.68|0
1638564000000|2021-12-03 20:40:00|366.78|360.78|364.94|358.94|366.85|360.85|364.94|358.94|0
1638564300000|2021-12-03 20:45:00|364.79|358.79|364.6|358.6|365.05|359.05|364.27|358.27|0
1638564600000|2021-12-03 20:50:00|364.58|358.58|366.34|360.34|366.61|360.61|364.57|358.57|0
1638564900000|2021-12-03 20:55:00|366.33|360.33|367.74|361.74|368.06|362.06|366.31|360.31|0
1638801000000|2021-12-06 14:30:00|367.1|361.1|365.07|359.07|367.38|361.38|364.49|358.49|0
1638801300000|2021-12-06 14:35:00|364.86|358.86|361.69|355.69|366|360|359.99|353.99|0
1638801600000|2021-12-06 14:40:00|361.6|355.6|365.52|359.52|366.12|360.12|361.11|355.11|0
1638801900000|2021-12-06 14:45:00|365.63|359.63|364.62|358.62|365.67|359.67|363.54|357.54|0
1638802200000|2021-12-06 14:50:00|364.61|358.61|366.54|360.54|367.07|361.07|364.28|358.28|0
1638802500000|2021-12-06 14:55:00|366.34|360.34|367.38|361.38|367.59|361.59|365.98|359.98|0
1638802800000|2021-12-06 15:00:00|367.32|361.32|367.86|361.86|368.73|362.73|367.08|361.08|0
1638803100000|2021-12-06 15:05:00|368.41|362.41|369.23|363.23|369.43|363.43|367.1|361.1|0
1638803400000|2021-12-06 15:10:00|369.21|363.21|370.02|364.02|370.51|364.51|369.12|363.12|0
1638803700000|2021-12-06 15:15:00|369.8|363.8|370.47|364.47|371.85|365.85|369.61|363.61|0
1638804000000|2021-12-06 15:20:00|371.02|365.02|372.02|366.02|372.29|366.29|369.45|363.45|0
1638804300000|2021-12-06 15:25:00|372.05|366.05|373.59|367.59|373.69|367.69|371.69|365.69|0
1638804600000|2021-12-06 15:30:00|373.63|367.63|374.18|368.18|374.38|368.38|373.24|367.24|0
1638804900000|2021-12-06 15:35:00|374.34|368.34|373|367|374.34|368.34|372.83|366.83|0
1638805200000|2021-12-06 15:40:00|373.01|367.01|371.58|365.58|373.43|367.43|371.58|365.58|0
1638805500000|2021-12-06 15:45:00|371.57|365.57|372.27|366.27|372.27|366.27|370.92|364.92|0
1638805800000|2021-12-06 15:50:00|372.21|366.21|371.35|365.35|372.3|366.3|371.24|365.24|0
1638806100000|2021-12-06 15:55:00|371.33|365.33|372.08|366.08|372.14|366.14|371.02|365.02|0
1638806400000|2021-12-06 16:00:00|372.18|366.18|371.47|365.47|372.18|366.18|371.28|365.28|0
1638806700000|2021-12-06 16:05:00|371.48|365.48|371.22|365.22|371.83|365.83|371.04|365.04|0
1638807000000|2021-12-06 16:10:00|371.21|365.21|370.44|364.44|371.51|365.51|369.97|363.97|0
1638807300000|2021-12-06 16:15:00|370.43|364.43|372.49|366.49|372.57|366.57|370.37|364.37|0
1638807600000|2021-12-06 16:20:00|372.52|366.52|372.18|366.18|372.53|366.53|371.86|365.86|0
1638807900000|2021-12-06 16:25:00|372.2|366.2|372.71|366.71|372.9|366.9|372.11|366.11|0
1638808200000|2021-12-06 16:30:00|372.72|366.72|373.96|367.96|374.03|368.03|372.71|366.71|0
1638808500000|2021-12-06 16:35:00|373.97|367.97|374.1|368.1|374.18|368.18|373.84|367.84|0
1638808800000|2021-12-06 16:40:00|374.04|368.04|373.69|367.69|374.04|368.04|373.29|367.29|0
1638809100000|2021-12-06 16:45:00|373.68|367.68|372.28|366.28|373.68|367.68|372.26|366.26|0
1638809400000|2021-12-06 16:50:00|372.46|366.46|371.27|365.27|372.67|366.67|371.27|365.27|0
1638809700000|2021-12-06 16:55:00|371.3|365.3|372.07|366.07|372.12|366.12|371.23|365.23|0
1638810000000|2021-12-06 17:00:00|372.08|366.08|371.91|365.91|372.39|366.39|371.9|365.9|0
1638810300000|2021-12-06 17:05:00|371.9|365.9|371.67|365.67|372.03|366.03|371.4|365.4|0
1638810600000|2021-12-06 17:10:00|371.66|365.66|371.84|365.84|372.64|366.64|371.59|365.59|0
1638810900000|2021-12-06 17:15:00|371.82|365.82|372.68|366.68|372.68|366.68|371.63|365.63|0
1638811200000|2021-12-06 17:20:00|372.66|366.66|372.06|366.06|372.66|366.66|371.97|365.97|0
1638811500000|2021-12-06 17:25:00|372.12|366.12|372.53|366.53|372.65|366.65|372.1|366.1|0
1638811800000|2021-12-06 17:30:00|372.54|366.54|373.19|367.19|373.44|367.44|372.51|366.51|0
1638812100000|2021-12-06 17:35:00|373.22|367.22|373.58|367.58|373.66|367.66|373.11|367.11|0
1638812400000|2021-12-06 17:40:00|373.59|367.59|373.9|367.9|373.9|367.9|373.41|367.41|0
1638812700000|2021-12-06 17:45:00|373.93|367.93|374.34|368.34|374.4|368.4|373.84|367.84|0
1638813000000|2021-12-06 17:50:00|374.35|368.35|374.19|368.19|374.43|368.43|374.1|368.1|0
1638813300000|2021-12-06 17:55:00|374.22|368.22|375.17|369.17|375.2|369.2|374.22|368.22|0
1638813600000|2021-12-06 18:00:00|375.19|369.19|375.9|369.9|375.9|369.9|375.07|369.07|0
1638813900000|2021-12-06 18:05:00|375.93|369.93|375.55|369.55|375.93|369.93|375.48|369.48|0
1638814200000|2021-12-06 18:10:00|375.56|369.56|375.39|369.39|375.85|369.85|375.29|369.29|0
1638814500000|2021-12-06 18:15:00|375.4|369.4|375.87|369.87|375.98|369.98|375.37|369.37|0
1638814800000|2021-12-06 18:20:00|375.86|369.86|375.41|369.41|375.94|369.94|374.82|368.82|0
1638815100000|2021-12-06 18:25:00|375.37|369.37|375.94|369.94|376.27|370.27|375.36|369.36|0
1638815400000|2021-12-06 18:30:00|375.93|369.93|375.83|369.83|376.11|370.11|375.65|369.65|0
1638815700000|2021-12-06 18:35:00|375.87|369.87|375.88|369.88|376.29|370.29|375.69|369.69|0
1638816000000|2021-12-06 18:40:00|375.86|369.86|375.79|369.79|376.11|370.11|375.73|369.73|0
1638816300000|2021-12-06 18:45:00|375.78|369.78|376.45|370.45|376.47|370.47|375.7|369.7|0
1638816600000|2021-12-06 18:50:00|376.43|370.43|376.86|370.86|376.86|370.86|376.11|370.11|0
1638816900000|2021-12-06 18:55:00|376.83|370.83|377.74|371.74|377.79|371.79|376.37|370.37|0
1638817200000|2021-12-06 19:00:00|377.75|371.75|379.37|373.37|379.42|373.42|377.72|371.72|0
1638817500000|2021-12-06 19:05:00|379.39|373.39|379.59|373.59|379.62|373.62|379.02|373.02|0
1638817800000|2021-12-06 19:10:00|379.58|373.58|380.08|374.08|380.3|374.3|379.58|373.58|0
1638818100000|2021-12-06 19:15:00|380.11|374.11|382.11|376.11|382.15|376.15|380.1|374.1|0
1638818400000|2021-12-06 19:20:00|382.12|376.12|381.43|375.43|382.16|376.16|381.3|375.3|0
1638818700000|2021-12-06 19:25:00|381.44|375.44|381.31|375.31|381.44|375.44|380.64|374.64|0
1638819000000|2021-12-06 19:30:00|381.21|375.21|378.77|372.77|381.24|375.24|378.74|372.74|0
1638819300000|2021-12-06 19:35:00|378.94|372.94|377.21|371.21|378.94|372.94|377.18|371.18|0
1638819600000|2021-12-06 19:40:00|377.06|371.06|375.18|369.18|377.16|371.16|375.18|369.18|0
1638819900000|2021-12-06 19:45:00|375.23|369.23|374.04|368.04|375.23|369.23|373.67|367.67|0
1638820200000|2021-12-06 19:50:00|374.05|368.05|372.12|366.12|374.1|368.1|372.12|366.12|0
1638820500000|2021-12-06 19:55:00|372.1|366.1|372.02|366.02|372.48|366.48|371.92|365.92|0
1638820800000|2021-12-06 20:00:00|372.01|366.01|370.65|364.65|372.17|366.17|370.56|364.56|0
1638821100000|2021-12-06 20:05:00|370.63|364.63|372.91|366.91|373.28|367.28|370.49|364.49|0
1638821400000|2021-12-06 20:10:00|372.7|366.7|372.82|366.82|373.11|367.11|372.39|366.39|0
1638821700000|2021-12-06 20:15:00|372.9|366.9|372.41|366.41|373.8|367.8|372.41|366.41|0
1638822000000|2021-12-06 20:20:00|372.38|366.38|371.52|365.52|372.38|366.38|371.29|365.29|0
1638822300000|2021-12-06 20:25:00|371.55|365.55|369.46|363.46|371.71|365.71|369.31|363.31|0
1638822600000|2021-12-06 20:30:00|369.45|363.45|365.76|359.76|369.72|363.72|365.55|359.55|0
1638822900000|2021-12-06 20:35:00|365.84|359.84|367.02|361.02|367.02|361.02|365.21|359.21|0
1638823200000|2021-12-06 20:40:00|366.69|360.69|367.35|361.35|367.49|361.49|366.32|360.32|0
1638823500000|2021-12-06 20:45:00|366.97|360.97|365.14|359.14|367.04|361.04|364.65|358.65|0
1638823800000|2021-12-06 20:50:00|365.17|359.17|363.98|357.98|365.44|359.44|363.54|357.54|0
1638824100000|2021-12-06 20:55:00|363.99|357.99|361.26|355.26|363.99|357.99|360.6|354.6|0
1638887400000|2021-12-07 14:30:00|372.78|366.78|372.72|366.72|373.16|367.16|372.71|366.71|0
1638887700000|2021-12-07 14:35:00|372.59|366.59|370.16|364.16|374.15|368.15|370.14|364.14|0
1638888000000|2021-12-07 14:40:00|370.12|364.12|369.56|363.56|370.3|364.3|368.77|362.77|0
1638888300000|2021-12-07 14:45:00|369.57|363.57|370.44|364.44|370.45|364.45|368.59|362.59|0
1638888600000|2021-12-07 14:50:00|370.39|364.39|372.39|366.39|372.97|366.97|370.38|364.38|0
1638888900000|2021-12-07 14:55:00|372.38|366.38|373.67|367.67|373.67|367.67|371.76|365.76|0
1638889200000|2021-12-07 15:00:00|373.68|367.68|375.21|369.21|375.38|369.38|373.27|367.27|0
1638889500000|2021-12-07 15:05:00|375.22|369.22|375.9|369.9|375.9|369.9|374.87|368.87|0
1638889800000|2021-12-07 15:10:00|375.91|369.91|376.87|370.87|377.03|371.03|375.79|369.79|0
1638890100000|2021-12-07 15:15:00|376.84|370.84|375.76|369.76|376.84|370.84|375.7|369.7|0
1638890400000|2021-12-07 15:20:00|375.75|369.75|376.16|370.16|376.41|370.41|375.4|369.4|0
1638890700000|2021-12-07 15:25:00|376.15|370.15|376.7|370.7|377.18|371.18|376|370|0
1638891000000|2021-12-07 15:30:00|376.74|370.74|378.05|372.05|378.1|372.1|376.71|370.71|0
1638891300000|2021-12-07 15:35:00|378.04|372.04|377.16|371.16|378.18|372.18|376.8|370.8|0
1638891600000|2021-12-07 15:40:00|377.17|371.17|377.64|371.64|378.21|372.21|377.1|371.1|0
1638891900000|2021-12-07 15:45:00|377.61|371.61|377.27|371.27|377.72|371.72|377.04|371.04|0
1638892200000|2021-12-07 15:50:00|377.24|371.24|376.51|370.51|377.32|371.32|376.47|370.47|0
1638892500000|2021-12-07 15:55:00|376.5|370.5|375.76|369.76|376.54|370.54|375.55|369.55|0
1638892800000|2021-12-07 16:00:00|375.78|369.78|376.32|370.32|376.48|370.48|375.78|369.78|0
1638893100000|2021-12-07 16:05:00|376.27|370.27|375.94|369.94|376.27|370.27|375.69|369.69|0
1638893400000|2021-12-07 16:10:00|375.96|369.96|375.52|369.52|376.3|370.3|375.42|369.42|0
1638893700000|2021-12-07 16:15:00|375.51|369.51|374.6|368.6|375.65|369.65|374.41|368.41|0
1638894000000|2021-12-07 16:20:00|374.59|368.59|373.46|367.46|374.6|368.6|373.32|367.32|0
1638894300000|2021-12-07 16:25:00|373.43|367.43|373.73|367.73|373.94|367.94|373.25|367.25|0
1638894600000|2021-12-07 16:30:00|373.74|367.74|374.97|368.97|374.97|368.97|373.7|367.7|0
1638894900000|2021-12-07 16:35:00|374.98|368.98|374.93|368.93|375.42|369.42|374.47|368.47|0
1638895200000|2021-12-07 16:40:00|374.92|368.92|374.57|368.57|375.2|369.2|374.54|368.54|0
1638895500000|2021-12-07 16:45:00|374.58|368.58|374.11|368.11|374.81|368.81|374.03|368.03|0
1638895800000|2021-12-07 16:50:00|374.12|368.12|374.75|368.75|374.84|368.84|373.98|367.98|0
1638896100000|2021-12-07 16:55:00|374.74|368.74|375.98|369.98|376.03|370.03|374.73|368.73|0
1638896400000|2021-12-07 17:00:00|375.92|369.92|376.48|370.48|376.51|370.51|375.91|369.91|0
1638896700000|2021-12-07 17:05:00|376.5|370.5|376.55|370.55|376.77|370.77|376.16|370.16|0
1638897000000|2021-12-07 17:10:00|376.56|370.56|374.96|368.96|377.05|371.05|374.95|368.95|0
1638897300000|2021-12-07 17:15:00|374.93|368.93|374.56|368.56|375.1|369.1|374.37|368.37|0
1638897600000|2021-12-07 17:20:00|374.51|368.51|373.91|367.91|374.69|368.69|373.9|367.9|0
1638897900000|2021-12-07 17:25:00|373.9|367.9|375.01|369.01|375.01|369.01|373.78|367.78|0
1638898200000|2021-12-07 17:30:00|375.05|369.05|374.73|368.73|375.24|369.24|374.6|368.6|0
1638898500000|2021-12-07 17:35:00|374.74|368.74|374.58|368.58|374.96|368.96|374.53|368.53|0
1638898800000|2021-12-07 17:40:00|374.55|368.55|373.5|367.5|374.55|368.55|373.42|367.42|0
1638899100000|2021-12-07 17:45:00|373.51|367.51|374.01|368.01|374.11|368.11|373.4|367.4|0
1638899400000|2021-12-07 17:50:00|374.02|368.02|374.46|368.46|374.49|368.49|373.95|367.95|0
1638899700000|2021-12-07 17:55:00|374.48|368.48|374.49|368.49|374.64|368.64|374.25|368.25|0
1638900000000|2021-12-07 18:00:00|374.48|368.48|374.82|368.82|374.83|368.83|374.16|368.16|0
1638900300000|2021-12-07 18:05:00|374.81|368.81|374.04|368.04|374.81|368.81|374.04|368.04|0
1638900600000|2021-12-07 18:10:00|374.01|368.01|373.47|367.47|374.04|368.04|372.95|366.95|0
1638900900000|2021-12-07 18:15:00|373.48|367.48|374.04|368.04|374.14|368.14|373.47|367.47|0
1638901200000|2021-12-07 18:20:00|374.03|368.03|374.18|368.18|374.35|368.35|374.03|368.03|0
1638901500000|2021-12-07 18:25:00|374.19|368.19|373.75|367.75|374.19|368.19|373.65|367.65|0
1638901800000|2021-12-07 18:30:00|373.79|367.79|373.95|367.95|373.99|367.99|373.71|367.71|0
1638902100000|2021-12-07 18:35:00|373.99|367.99|374.41|368.41|374.61|368.61|373.77|367.77|0
1638902400000|2021-12-07 18:40:00|374.35|368.35|373.9|367.9|374.5|368.5|373.9|367.9|0
1638902700000|2021-12-07 18:45:00|373.91|367.91|373.74|367.74|374.16|368.16|373.6|367.6|0
1638903000000|2021-12-07 18:50:00|373.77|367.77|373.89|367.89|374.14|368.14|373.73|367.73|0
1638903300000|2021-12-07 18:55:00|373.86|367.86|374.78|368.78|374.89|368.89|373.86|367.86|0
1638903600000|2021-12-07 19:00:00|374.81|368.81|374.79|368.79|375.23|369.23|374.68|368.68|0
1638903900000|2021-12-07 19:05:00|374.78|368.78|374.77|368.77|375.01|369.01|374.38|368.38|0
1638904200000|2021-12-07 19:10:00|374.8|368.8|374.16|368.16|374.86|368.86|374.16|368.16|0
1638904500000|2021-12-07 19:15:00|374.17|368.17|373.9|367.9|374.17|368.17|373.51|367.51|0
1638904800000|2021-12-07 19:20:00|373.93|367.93|373.96|367.96|374.51|368.51|373.8|367.8|0
1638905100000|2021-12-07 19:25:00|373.99|367.99|373.96|367.96|374.43|368.43|373.91|367.91|0
1638905400000|2021-12-07 19:30:00|373.77|367.77|373.31|367.31|373.87|367.87|373.31|367.31|0
1638905700000|2021-12-07 19:35:00|373.3|367.3|372.58|366.58|373.38|367.38|372.14|366.14|0
1638906000000|2021-12-07 19:40:00|372.59|366.59|372.41|366.41|372.6|366.6|372.24|366.24|0
1638906300000|2021-12-07 19:45:00|372.44|366.44|372.21|366.21|372.49|366.49|372.15|366.15|0
1638906600000|2021-12-07 19:50:00|372.23|366.23|372.61|366.61|372.8|366.8|372.12|366.12|0
1638906900000|2021-12-07 19:55:00|372.56|366.56|372.14|366.14|372.56|366.56|372.07|366.07|0
1638907200000|2021-12-07 20:00:00|372.15|366.15|371.41|365.41|372.4|366.4|371.33|365.33|0
1638907500000|2021-12-07 20:05:00|371.4|365.4|370.89|364.89|371.6|365.6|370.84|364.84|0
1638907800000|2021-12-07 20:10:00|370.9|364.9|370.26|364.26|371.15|365.15|370.25|364.25|0
1638908100000|2021-12-07 20:15:00|370.25|364.25|370.62|364.62|370.62|364.62|369.89|363.89|0
1638908400000|2021-12-07 20:20:00|370.6|364.6|370.18|364.18|370.84|364.84|370.18|364.18|0
1638908700000|2021-12-07 20:25:00|370.16|364.16|369.97|363.97|370.57|364.57|369.88|363.88|0
1638909000000|2021-12-07 20:30:00|369.93|363.93|369.36|363.36|370.21|364.21|369.32|363.32|0
1638909300000|2021-12-07 20:35:00|369.33|363.33|368.94|362.94|369.47|363.47|368.83|362.83|0
1638909600000|2021-12-07 20:40:00|368.96|362.96|370.94|364.94|370.94|364.94|368.92|362.92|0
1638909900000|2021-12-07 20:45:00|370.91|364.91|371.64|365.64|372.65|366.65|370.91|364.91|0
1638910200000|2021-12-07 20:50:00|371.6|365.6|370.91|364.91|371.69|365.69|370.2|364.2|0
1638910500000|2021-12-07 20:55:00|370.86|364.86|371.6|365.6|371.74|365.74|370.27|364.27|0
1638973800000|2021-12-08 14:30:00|369.2|363.2|368.09|362.09|369.2|363.2|367.54|361.54|0
1638974100000|2021-12-08 14:35:00|368.16|362.16|365.61|359.61|368.46|362.46|365.39|359.39|0
1638974400000|2021-12-08 14:40:00|365.73|359.73|371.44|365.44|371.44|365.44|365.31|359.31|0
1638974700000|2021-12-08 14:45:00|371.37|365.37|376.59|370.59|376.59|370.59|371.15|365.15|0
1638975000000|2021-12-08 14:50:00|376.62|370.62|377.92|371.92|379.03|373.03|376.53|370.53|0
1638975300000|2021-12-08 14:55:00|377.91|371.91|375.69|369.69|377.97|371.97|375.49|369.49|0
1638975600000|2021-12-08 15:00:00|375.87|369.87|373.69|367.69|375.91|369.91|373.38|367.38|0
1638975900000|2021-12-08 15:05:00|373.53|367.53|371.36|365.36|373.88|367.88|371.36|365.36|0
1638976200000|2021-12-08 15:10:00|371.39|365.39|371.28|365.28|372.2|366.2|371.05|365.05|0
1638976500000|2021-12-08 15:15:00|371.32|365.32|372.4|366.4|372.48|366.48|371.32|365.32|0
1638976800000|2021-12-08 15:20:00|372.41|366.41|373.61|367.61|373.86|367.86|372.41|366.41|0
1638977100000|2021-12-08 15:25:00|373.62|367.62|373.73|367.73|374.51|368.51|373.6|367.6|0
1638977400000|2021-12-08 15:30:00|373.74|367.74|374.01|368.01|374.1|368.1|373.37|367.37|0
1638977700000|2021-12-08 15:35:00|373.97|367.97|374.84|368.84|374.97|368.97|373.88|367.88|0
1638978000000|2021-12-08 15:40:00|374.8|368.8|373.76|367.76|374.96|368.96|373.75|367.75|0
1638978300000|2021-12-08 15:45:00|373.68|367.68|373.03|367.03|373.85|367.85|372.52|366.52|0
1638978600000|2021-12-08 15:50:00|373.04|367.04|374.92|368.92|374.92|368.92|373.03|367.03|0
1638978900000|2021-12-08 15:55:00|374.93|368.93|375.98|369.98|376.16|370.16|374.93|368.93|0
1638979200000|2021-12-08 16:00:00|376.03|370.03|376.56|370.56|376.74|370.74|375.99|369.99|0
1638979500000|2021-12-08 16:05:00|376.57|370.57|377.25|371.25|377.35|371.35|376.57|370.57|0
1638979800000|2021-12-08 16:10:00|377.23|371.23|379.23|373.23|379.23|373.23|377.22|371.22|0
1638980100000|2021-12-08 16:15:00|379.2|373.2|379.35|373.35|379.45|373.45|378.98|372.98|0
1638980400000|2021-12-08 16:20:00|379.18|373.18|380.07|374.07|380.11|374.11|378.91|372.91|0
1638980700000|2021-12-08 16:25:00|380.13|374.13|379.48|373.48|380.3|374.3|379.04|373.04|0
1638981000000|2021-12-08 16:30:00|379.51|373.51|380.35|374.35|380.84|374.84|379.51|373.51|0
1638981300000|2021-12-08 16:35:00|380.34|374.34|382.61|376.61|382.67|376.67|380.34|374.34|0
1638981600000|2021-12-08 16:40:00|382.6|376.6|382.63|376.63|383.13|377.13|382.47|376.47|0
1638981900000|2021-12-08 16:45:00|382.67|376.67|383.38|377.38|383.38|377.38|382.15|376.15|0
1638982200000|2021-12-08 16:50:00|383.47|377.47|383.54|377.54|383.84|377.84|383.38|377.38|0
1638982500000|2021-12-08 16:55:00|383.49|377.49|382.79|376.79|383.52|377.52|382.62|376.62|0
1638982800000|2021-12-08 17:00:00|382.98|376.98|382.74|376.74|383.3|377.3|382.42|376.42|0
1638983100000|2021-12-08 17:05:00|382.73|376.73|381.71|375.71|382.81|376.81|381.68|375.68|0
1638983400000|2021-12-08 17:10:00|381.8|375.8|382.54|376.54|382.55|376.55|381.7|375.7|0
1638983700000|2021-12-08 17:15:00|382.6|376.6|382.89|376.89|383.18|377.18|382.6|376.6|0
1638984000000|2021-12-08 17:20:00|382.88|376.88|382.78|376.78|382.96|376.96|381.8|375.8|0
1638984300000|2021-12-08 17:25:00|382.81|376.81|382.59|376.59|382.84|376.84|382.57|376.57|0
1638984600000|2021-12-08 17:30:00|382.6|376.6|383.59|377.59|383.67|377.67|382.6|376.6|0
1638984900000|2021-12-08 17:35:00|383.58|377.58|384.9|378.9|384.99|378.99|383.55|377.55|0
1638985200000|2021-12-08 17:40:00|384.92|378.92|384.51|378.51|384.92|378.92|384.12|378.12|0
1638985500000|2021-12-08 17:45:00|384.37|378.37|386.12|380.12|386.18|380.18|384.25|378.25|0
1638985800000|2021-12-08 17:50:00|385.89|379.89|385.91|379.91|386.05|380.05|385.36|379.36|0
1638986100000|2021-12-08 17:55:00|385.89|379.89|385.7|379.7|386.02|380.02|385.23|379.23|0
1638986400000|2021-12-08 18:00:00|385.72|379.72|386.38|380.38|386.39|380.39|385.67|379.67|0
1638986700000|2021-12-08 18:05:00|386.4|380.4|386.93|380.93|387.08|381.08|386.03|380.03|0
1638987000000|2021-12-08 18:10:00|386.87|380.87|387.3|381.3|388.13|382.13|386.87|380.87|0
1638987300000|2021-12-08 18:15:00|387.31|381.31|387.85|381.85|387.85|381.85|387.06|381.06|0
1638987600000|2021-12-08 18:20:00|387.84|381.84|387.7|381.7|388.21|382.21|387.63|381.63|0
1638987900000|2021-12-08 18:25:00|387.68|381.68|387.8|381.8|388.41|382.41|387.63|381.63|0
1638988200000|2021-12-08 18:30:00|387.79|381.79|386.05|380.05|387.79|381.79|385.79|379.79|0
1638988500000|2021-12-08 18:35:00|386.06|380.06|385.71|379.71|386.26|380.26|385.71|379.71|0
1638988800000|2021-12-08 18:40:00|385.63|379.63|385.67|379.67|385.75|379.75|385.35|379.35|0
1638989100000|2021-12-08 18:45:00|385.68|379.68|386.04|380.04|386.3|380.3|385.48|379.48|0
1638989400000|2021-12-08 18:50:00|385.92|379.92|385.53|379.53|386.08|380.08|385.53|379.53|0
1638989700000|2021-12-08 18:55:00|385.56|379.56|384.82|378.82|385.72|379.72|384.82|378.82|0
1638990000000|2021-12-08 19:00:00|384.81|378.81|384.24|378.24|385.13|379.13|384.23|378.23|0
1638990300000|2021-12-08 19:05:00|384.28|378.28|383.6|377.6|384.48|378.48|383.56|377.56|0
1638990600000|2021-12-08 19:10:00|383.59|377.59|383.7|377.7|383.88|377.88|383.31|377.31|0
1638990900000|2021-12-08 19:15:00|383.69|377.69|383.37|377.37|383.82|377.82|382.86|376.86|0
1638991200000|2021-12-08 19:20:00|383.38|377.38|383.13|377.13|383.52|377.52|383.13|377.13|0
1638991500000|2021-12-08 19:25:00|383.12|377.12|382.94|376.94|383.45|377.45|382.82|376.82|0
1638991800000|2021-12-08 19:30:00|382.95|376.95|383.14|377.14|383.43|377.43|382.93|376.93|0
1638992100000|2021-12-08 19:35:00|383.13|377.13|382.67|376.67|383.36|377.36|382.66|376.66|0
1638992400000|2021-12-08 19:40:00|382.66|376.66|381.76|375.76|382.8|376.8|381.75|375.75|0
1638992700000|2021-12-08 19:45:00|381.77|375.77|381.98|375.98|382.01|376.01|381.4|375.4|0
1638993000000|2021-12-08 19:50:00|382|376|382.44|376.44|382.52|376.52|381.84|375.84|0
1638993300000|2021-12-08 19:55:00|382.38|376.38|383.94|377.94|384.11|378.11|382.37|376.37|0
1638993600000|2021-12-08 20:00:00|383.95|377.95|384.64|378.64|384.64|378.64|383.95|377.95|0
1638993900000|2021-12-08 20:05:00|384.63|378.63|385.46|379.46|385.97|379.97|384.62|378.62|0
1638994200000|2021-12-08 20:10:00|385.47|379.47|386.08|380.08|386.7|380.7|384.85|378.85|0
1638994500000|2021-12-08 20:15:00|386.05|380.05|385.64|379.64|386.45|380.45|385.53|379.53|0
1638994800000|2021-12-08 20:20:00|385.66|379.66|386.3|380.3|386.42|380.42|385.66|379.66|0
1638995100000|2021-12-08 20:25:00|386.28|380.28|385.66|379.66|386.36|380.36|385.21|379.21|0
1638995400000|2021-12-08 20:30:00|385.61|379.61|385.5|379.5|385.94|379.94|385.34|379.34|0
1638995700000|2021-12-08 20:35:00|385.27|379.27|385.33|379.33|385.54|379.54|385.09|379.09|0
1638996000000|2021-12-08 20:40:00|385.32|379.32|384.52|378.52|385.32|379.32|384.49|378.49|0
1638996300000|2021-12-08 20:45:00|384.5|378.5|385.41|379.41|385.45|379.45|384.5|378.5|0
1638996600000|2021-12-08 20:50:00|385.36|379.36|386.19|380.19|386.56|380.56|385.36|379.36|0
1638996900000|2021-12-08 20:55:00|386.21|380.21|386.88|380.88|386.88|380.88|385.33|379.33|0
1639060200000|2021-12-09 14:30:00|382.68|376.68|383.78|377.78|384.16|378.16|382.61|376.61|0
1639060500000|2021-12-09 14:35:00|383.76|377.76|386.43|380.43|386.81|380.81|383.76|377.76|0
1639060800000|2021-12-09 14:40:00|386.49|380.49|384.87|378.87|386.85|380.85|384.84|378.84|0
1639061100000|2021-12-09 14:45:00|384.88|378.88|383.41|377.41|385.09|379.09|383.28|377.28|0
1639061400000|2021-12-09 14:50:00|383.52|377.52|381.03|375.03|383.52|377.52|380.97|374.97|0
1639061700000|2021-12-09 14:55:00|381|375|381.18|375.18|381.21|375.21|380.1|374.1|0
1639062000000|2021-12-09 15:00:00|381.17|375.17|383.36|377.36|383.37|377.37|380.61|374.61|0
1639062300000|2021-12-09 15:05:00|383.35|377.35|383.46|377.46|384.76|378.76|383.33|377.33|0
1639062600000|2021-12-09 15:10:00|383.47|377.47|382.72|376.72|383.48|377.48|382.59|376.59|0
1639062900000|2021-12-09 15:15:00|382.75|376.75|381.58|375.58|382.8|376.8|381.57|375.57|0
1639063200000|2021-12-09 15:20:00|381.59|375.59|380.2|374.2|381.95|375.95|380.19|374.19|0
1639063500000|2021-12-09 15:25:00|380.13|374.13|378.54|372.54|380.14|374.14|378.03|372.03|0
1639063800000|2021-12-09 15:30:00|378.48|372.48|378.33|372.33|378.97|372.97|378.33|372.33|0
1639064100000|2021-12-09 15:35:00|378.34|372.34|376.86|370.86|378.36|372.36|376.83|370.83|0
1639064400000|2021-12-09 15:40:00|376.85|370.85|376.22|370.22|376.85|370.85|375.95|369.95|0
1639064700000|2021-12-09 15:45:00|376.23|370.23|377.08|371.08|377.09|371.09|376.16|370.16|0
1639065000000|2021-12-09 15:50:00|377.54|371.54|377.28|371.28|377.94|371.94|376.9|370.9|0
1639065300000|2021-12-09 15:55:00|377.26|371.26|378.26|372.26|378.38|372.38|377.23|371.23|0
1639065600000|2021-12-09 16:00:00|378.25|372.25|378.21|372.21|378.64|372.64|378.17|372.17|0
1639065900000|2021-12-09 16:05:00|378.2|372.2|379.04|373.04|379.04|373.04|378.18|372.18|0
1639066200000|2021-12-09 16:10:00|379.03|373.03|377.89|371.89|379.07|373.07|377.86|371.86|0
1639066500000|2021-12-09 16:15:00|377.99|371.99|377.58|371.58|378.13|372.13|377.52|371.52|0
1639066800000|2021-12-09 16:20:00|377.57|371.57|378.09|372.09|378.09|372.09|377.45|371.45|0
1639067100000|2021-12-09 16:25:00|378.1|372.1|379.53|373.53|379.56|373.56|378.07|372.07|0
1639067400000|2021-12-09 16:30:00|379.54|373.54|380.58|374.58|381.02|375.02|379.54|373.54|0
1639067700000|2021-12-09 16:35:00|380.57|374.57|380.08|374.08|380.8|374.8|379.89|373.89|0
1639068000000|2021-12-09 16:40:00|380.07|374.07|379.87|373.87|380.35|374.35|379.71|373.71|0
1639068300000|2021-12-09 16:45:00|379.79|373.79|379.59|373.59|379.86|373.86|379.58|373.58|0
1639068600000|2021-12-09 16:50:00|379.64|373.64|379.75|373.75|379.76|373.76|379.42|373.42|0
1639068900000|2021-12-09 16:55:00|379.73|373.73|379.32|373.32|379.73|373.73|379.25|373.25|0
1639069200000|2021-12-09 17:00:00|379.33|373.33|379.11|373.11|379.47|373.47|379|373|0
1639069500000|2021-12-09 17:05:00|379.1|373.1|378.51|372.51|379.1|373.1|378.46|372.46|0
1639069800000|2021-12-09 17:10:00|378.5|372.5|378.81|372.81|378.95|372.95|378.45|372.45|0
1639070100000|2021-12-09 17:15:00|378.82|372.82|378.48|372.48|378.95|372.95|378.47|372.47|0
1639070400000|2021-12-09 17:20:00|378.4|372.4|378.76|372.76|379.02|373.02|378.4|372.4|0
1639070700000|2021-12-09 17:25:00|378.73|372.73|378.96|372.96|379.01|373.01|378.64|372.64|0
1639071000000|2021-12-09 17:30:00|378.99|372.99|378.58|372.58|379.03|373.03|378.57|372.57|0
1639071300000|2021-12-09 17:35:00|378.59|372.59|379.44|373.44|379.48|373.48|378.53|372.53|0
1639071600000|2021-12-09 17:40:00|379.43|373.43|379.91|373.91|379.91|373.91|379.34|373.34|0
1639071900000|2021-12-09 17:45:00|379.9|373.9|380.57|374.57|380.68|374.68|379.85|373.85|0
1639072200000|2021-12-09 17:50:00|380.56|374.56|381.01|375.01|381.05|375.05|380.49|374.49|0
1639072500000|2021-12-09 17:55:00|381.02|375.02|381.3|375.3|381.3|375.3|380.68|374.68|0
1639072800000|2021-12-09 18:00:00|381.29|375.29|381.03|375.03|381.41|375.41|380.91|374.91|0
1639073100000|2021-12-09 18:05:00|381.02|375.02|380.64|374.64|381.04|375.04|380.64|374.64|0
1639073400000|2021-12-09 18:10:00|380.65|374.65|380.48|374.48|381.11|375.11|380.47|374.47|0
1639073700000|2021-12-09 18:15:00|380.49|374.49|380.5|374.5|380.65|374.65|380.42|374.42|0
1639074000000|2021-12-09 18:20:00|380.49|374.49|379.44|373.44|380.5|374.5|379.43|373.43|0
1639074300000|2021-12-09 18:25:00|379.43|373.43|378.68|372.68|379.5|373.5|378.66|372.66|0
1639074600000|2021-12-09 18:30:00|378.66|372.66|378.37|372.37|379|373|378.34|372.34|0
1639074900000|2021-12-09 18:35:00|378.36|372.36|378.7|372.7|378.74|372.74|378.17|372.17|0
1639075200000|2021-12-09 18:40:00|378.69|372.69|377.94|371.94|378.73|372.73|377.91|371.91|0
1639075500000|2021-12-09 18:45:00|377.93|371.93|377.33|371.33|378.02|372.02|377.19|371.19|0
1639075800000|2021-12-09 18:50:00|377.31|371.31|377|371|377.31|371.31|376.73|370.73|0
1639076100000|2021-12-09 18:55:00|376.86|370.86|377.52|371.52|377.72|371.72|376.82|370.82|0
1639076400000|2021-12-09 19:00:00|377.53|371.53|377.5|371.5|377.85|371.85|377.4|371.4|0
1639076700000|2021-12-09 19:05:00|377.48|371.48|377.42|371.42|377.55|371.55|377.27|371.27|0
1639077000000|2021-12-09 19:10:00|377.41|371.41|377.05|371.05|377.53|371.53|377.03|371.03|0
1639077300000|2021-12-09 19:15:00|377.04|371.04|376.77|370.77|377.05|371.05|376.59|370.59|0
1639077600000|2021-12-09 19:20:00|376.8|370.8|376.47|370.47|376.8|370.8|376.44|370.44|0
1639077900000|2021-12-09 19:25:00|376.46|370.46|375.79|369.79|376.81|370.81|375.78|369.78|0
1639078200000|2021-12-09 19:30:00|375.86|369.86|375.66|369.66|375.98|369.98|375.49|369.49|0
1639078500000|2021-12-09 19:35:00|375.64|369.64|375|369|375.65|369.65|375|369|0
1639078800000|2021-12-09 19:40:00|375.01|369.01|375.06|369.06|375.27|369.27|374.98|368.98|0
1639079100000|2021-12-09 19:45:00|375.07|369.07|374.67|368.67|375.08|369.08|374.66|368.66|0
1639079400000|2021-12-09 19:50:00|374.56|368.56|374.55|368.55|374.99|368.99|374.48|368.48|0
1639079700000|2021-12-09 19:55:00|374.56|368.56|374.75|368.75|375.02|369.02|374.35|368.35|0
1639080000000|2021-12-09 20:00:00|374.77|368.77|376.35|370.35|376.42|370.42|374.75|368.75|0
1639080300000|2021-12-09 20:05:00|376.34|370.34|376.01|370.01|376.63|370.63|375.88|369.88|0
1639080600000|2021-12-09 20:10:00|376.02|370.02|376.23|370.23|376.3|370.3|375.53|369.53|0
1639080900000|2021-12-09 20:15:00|376.25|370.25|377.42|371.42|377.42|371.42|376.12|370.12|0
1639081200000|2021-12-09 20:20:00|377.4|371.4|377.19|371.19|377.81|371.81|377.02|371.02|0
1639081500000|2021-12-09 20:25:00|377.21|371.21|378.15|372.15|378.48|372.48|377|371|0
1639081800000|2021-12-09 20:30:00|378.01|372.01|379.25|373.25|379.69|373.69|377.87|371.87|0
1639082100000|2021-12-09 20:35:00|379.19|373.19|378.41|372.41|379.19|373.19|377.57|371.57|0
1639082400000|2021-12-09 20:40:00|378.4|372.4|378.8|372.8|379.02|373.02|378.02|372.02|0
1639082700000|2021-12-09 20:45:00|378.82|372.82|377.9|371.9|378.84|372.84|377.67|371.67|0
1639083000000|2021-12-09 20:50:00|378.06|372.06|378.77|372.77|379.44|373.44|377.73|371.73|0
1639083300000|2021-12-09 20:55:00|378.68|372.68|375.57|369.57|378.77|372.77|374.64|368.64|0
1639148100000|2021-12-10 14:55:00|372.82|366.82|373.01|367.01|375.74|369.74|372.82|366.82|0
1639149300000|2021-12-10 15:15:00|374.68|368.68|374.1|368.1|374.68|368.68|373.93|367.93|0
1639149600000|2021-12-10 15:20:00|374.11|368.11|373.23|367.23|374.51|368.51|373.13|367.13|0
1639149900000|2021-12-10 15:25:00|373.24|367.24|372.72|366.72|373.7|367.7|372.63|366.63|0
1639150200000|2021-12-10 15:30:00|372.68|366.68|371.4|365.4|372.68|366.68|371.3|365.3|0
1639150500000|2021-12-10 15:35:00|371.37|365.37|371.52|365.52|371.58|365.58|370.98|364.98|0
1639150800000|2021-12-10 15:40:00|371.53|365.53|371.76|365.76|371.95|365.95|371.47|365.47|0
1639151100000|2021-12-10 15:45:00|371.74|365.74|371.12|365.12|372.16|366.16|371.12|365.12|0
1639151400000|2021-12-10 15:50:00|371.08|365.08|371.85|365.85|372.09|366.09|371.06|365.06|0
1639151700000|2021-12-10 15:55:00|371.88|365.88|372.36|366.36|372.5|366.5|371.82|365.82|0
1639152000000|2021-12-10 16:00:00|372.35|366.35|371.01|365.01|372.4|366.4|370.87|364.87|0
1639152300000|2021-12-10 16:05:00|371.02|365.02|369.64|363.64|371.05|365.05|369.54|363.54|0
1639152600000|2021-12-10 16:10:00|369.63|363.63|368.26|362.26|369.82|363.82|368.21|362.21|0
1639152900000|2021-12-10 16:15:00|368.25|362.25|369.06|363.06|369.39|363.39|367.92|361.92|0
1639153200000|2021-12-10 16:20:00|369.07|363.07|369.51|363.51|369.54|363.54|369|363|0
1639153500000|2021-12-10 16:25:00|369.54|363.54|369.15|363.15|369.6|363.6|368.93|362.93|0
1639153800000|2021-12-10 16:30:00|369.13|363.13|368.94|362.94|369.18|363.18|368.91|362.91|0
1639154100000|2021-12-10 16:35:00|368.95|362.95|368.62|362.62|368.97|362.97|368.59|362.59|0
1639154400000|2021-12-10 16:40:00|368.61|362.61|369.18|363.18|369.18|363.18|368.27|362.27|0
1639154700000|2021-12-10 16:45:00|369.17|363.17|370.06|364.06|370.08|364.08|369.17|363.17|0
1639155000000|2021-12-10 16:50:00|370.08|364.08|369.93|363.93|370.21|364.21|369.7|363.7|0
1639155300000|2021-12-10 16:55:00|369.94|363.94|369.68|363.68|370|364|369.41|363.41|0
1639155600000|2021-12-10 17:00:00|369.71|363.71|369.89|363.89|369.99|363.99|369.66|363.66|0
1639155900000|2021-12-10 17:05:00|369.9|363.9|370.45|364.45|370.58|364.58|369.9|363.9|0
1639156200000|2021-12-10 17:10:00|370.44|364.44|370.67|364.67|371.03|365.03|370.39|364.39|0
1639156500000|2021-12-10 17:15:00|370.66|364.66|369.86|363.86|370.77|364.77|369.84|363.84|0
1639156800000|2021-12-10 17:20:00|369.89|363.89|370.34|364.34|370.36|364.36|369.8|363.8|0
1639157100000|2021-12-10 17:25:00|370.33|364.33|370.17|364.17|370.53|364.53|370.17|364.17|0
1639157400000|2021-12-10 17:30:00|370.18|364.18|370.32|364.32|370.72|364.72|370.09|364.09|0
1639157700000|2021-12-10 17:35:00|370.33|364.33|369.44|363.44|370.37|364.37|369.44|363.44|0
1639158000000|2021-12-10 17:40:00|369.43|363.43|369.34|363.34|369.8|363.8|369.27|363.27|0
1639158300000|2021-12-10 17:45:00|369.35|363.35|369.33|363.33|369.37|363.37|368.88|362.88|0
1639158600000|2021-12-10 17:50:00|369.32|363.32|369.08|363.08|369.39|363.39|368.96|362.96|0
1639158900000|2021-12-10 17:55:00|369.07|363.07|369.03|363.03|369.13|363.13|368.54|362.54|0
1639159200000|2021-12-10 18:00:00|369.04|363.04|370.79|364.79|371.05|365.05|369|363|0
1639159500000|2021-12-10 18:05:00|370.78|364.78|371.03|365.03|371.25|365.25|370.72|364.72|0
1639159800000|2021-12-10 18:10:00|370.97|364.97|371.23|365.23|371.45|365.45|370.91|364.91|0
1639160100000|2021-12-10 18:15:00|371.25|365.25|371.4|365.4|371.62|365.62|371.11|365.11|0
1639160400000|2021-12-10 18:20:00|371.43|365.43|371.14|365.14|371.43|365.43|371|365|0
1639160700000|2021-12-10 18:25:00|371.13|365.13|370.7|364.7|371.15|365.15|370.65|364.65|0
1639161000000|2021-12-10 18:30:00|370.69|364.69|369.47|363.47|370.69|364.69|369.44|363.44|0
1639161300000|2021-12-10 18:35:00|369.45|363.45|368.93|362.93|369.62|363.62|368.85|362.85|0
1639161600000|2021-12-10 18:40:00|368.91|362.91|368.19|362.19|369.05|363.05|368.17|362.17|0
1639161900000|2021-12-10 18:45:00|368.17|362.17|368.47|362.47|368.67|362.67|367.97|361.97|0
1639162200000|2021-12-10 18:50:00|368.51|362.51|369.16|363.16|369.21|363.21|368.47|362.47|0
1639162500000|2021-12-10 18:55:00|369.15|363.15|368.84|362.84|369.2|363.2|368.84|362.84|0
1639162800000|2021-12-10 19:00:00|368.85|362.85|368.51|362.51|368.89|362.89|368.47|362.47|0
1639163100000|2021-12-10 19:05:00|368.5|362.5|368.21|362.21|368.5|362.5|368.21|362.21|0
1639163400000|2021-12-10 19:10:00|368.17|362.17|367.94|361.94|368.18|362.18|367.91|361.91|0
1639163700000|2021-12-10 19:15:00|367.95|361.95|367.76|361.76|367.95|361.95|367.74|361.74|0
1639164000000|2021-12-10 19:20:00|367.79|361.79|367.74|361.74|367.86|361.86|367.69|361.69|0
1639164300000|2021-12-10 19:25:00|367.71|361.71|367.66|361.66|367.79|361.79|367.49|361.49|0
1639164600000|2021-12-10 19:30:00|367.69|361.69|367.3|361.3|367.92|361.92|367.3|361.3|0
1639164900000|2021-12-10 19:35:00|367.36|361.36|368.05|362.05|368.07|362.07|367.36|361.36|0
1639165200000|2021-12-10 19:40:00|368.06|362.06|367.92|361.92|368.1|362.1|367.83|361.83|0
1639165500000|2021-12-10 19:45:00|367.93|361.93|368.25|362.25|368.39|362.39|367.92|361.92|0
1639165800000|2021-12-10 19:50:00|368.26|362.26|367.79|361.79|368.43|362.43|367.79|361.79|0
1639166100000|2021-12-10 19:55:00|367.78|361.78|367.09|361.09|367.78|361.78|367.07|361.07|0
1639166400000|2021-12-10 20:00:00|367.05|361.05|366.56|360.56|367.08|361.08|366.56|360.56|0
1639166700000|2021-12-10 20:05:00|366.55|360.55|365.72|359.72|366.55|360.55|365.68|359.68|0
1639167000000|2021-12-10 20:10:00|365.69|359.69|366.1|360.1|366.1|360.1|365.58|359.58|0
1639167300000|2021-12-10 20:15:00|366.14|360.14|366.07|360.07|366.42|360.42|365.85|359.85|0
1639167600000|2021-12-10 20:20:00|366.06|360.06|366.06|360.06|366.26|360.26|366.01|360.01|0
1639167900000|2021-12-10 20:25:00|366.05|360.05|365.96|359.96|366.27|360.27|365.83|359.83|0
1639168200000|2021-12-10 20:30:00|366.01|360.01|367.41|361.41|367.41|361.41|365.86|359.86|0
1639168500000|2021-12-10 20:35:00|367.44|361.44|368.45|362.45|368.72|362.72|367.44|361.44|0
1639168800000|2021-12-10 20:40:00|368.46|362.46|369.09|363.09|369.11|363.11|368.46|362.46|0
1639169100000|2021-12-10 20:45:00|369.06|363.06|369.31|363.31|369.53|363.53|368.95|362.95|0
1639169400000|2021-12-10 20:50:00|369.28|363.28|368.37|362.37|369.28|363.28|368.37|362.37|0
1639169700000|2021-12-10 20:55:00|368.32|362.32|368.52|362.52|369.21|363.21|368.08|362.08|0
1639405800000|2021-12-13 14:30:00|364.29|358.29|363.4|357.4|364.61|358.61|363.27|357.27|0
1639406100000|2021-12-13 14:35:00|363.39|357.39|362.91|356.91|363.94|357.94|362.86|356.86|0
1639406400000|2021-12-13 14:40:00|362.94|356.94|364.69|358.69|364.8|358.8|362.4|356.4|0
1639406700000|2021-12-13 14:45:00|364.66|358.66|363.51|357.51|365.15|359.15|363.29|357.29|0
1639407000000|2021-12-13 14:50:00|363.49|357.49|360.86|354.86|363.77|357.77|360.82|354.82|0
1639407300000|2021-12-13 14:55:00|360.81|354.81|361.47|355.47|362.65|356.65|360.37|354.37|0
1639407600000|2021-12-13 15:00:00|361.43|355.43|359.89|353.89|361.49|355.49|359.57|353.57|0
1639407900000|2021-12-13 15:05:00|359.9|353.9|361.13|355.13|361.38|355.38|359.9|353.9|0
1639408200000|2021-12-13 15:10:00|361.12|355.12|359.78|353.78|361.12|355.12|359.77|353.77|0
1639408500000|2021-12-13 15:15:00|359.76|353.76|358.33|352.33|360.05|354.05|358.31|352.31|0
1639408800000|2021-12-13 15:20:00|358.31|352.31|356.76|350.76|358.39|352.39|356.66|350.66|0
1639409100000|2021-12-13 15:25:00|356.75|350.75|355.36|349.36|357.02|351.02|355.3|349.3|0
1639409400000|2021-12-13 15:30:00|355.35|349.35|354.99|348.99|355.57|349.57|354.93|348.93|0
1639409700000|2021-12-13 15:35:00|354.97|348.97|355.55|349.55|355.88|349.88|354.97|348.97|0
1639410000000|2021-12-13 15:40:00|355.54|349.54|355.07|349.07|356.04|350.04|355.07|349.07|0
1639410300000|2021-12-13 15:45:00|355.09|349.09|355.68|349.68|355.69|349.69|355.09|349.09|0
1639410600000|2021-12-13 15:50:00|355.69|349.69|354.71|348.71|355.7|349.7|354.43|348.43|0
1639410900000|2021-12-13 15:55:00|354.72|348.72|353.09|347.09|354.73|348.73|352.4|346.4|0
1639411200000|2021-12-13 16:00:00|353.08|347.08|353.44|347.44|353.56|347.56|352.57|346.57|0
1639411500000|2021-12-13 16:05:00|353.41|347.41|353.53|347.53|354|348|353.16|347.16|0
1639411800000|2021-12-13 16:10:00|353.52|347.52|352.44|346.44|353.66|347.66|352.44|346.44|0
1639412100000|2021-12-13 16:15:00|352.45|346.45|352.12|346.12|352.87|346.87|352.12|346.12|0
1639412400000|2021-12-13 16:20:00|352.15|346.15|350.56|344.56|352.18|346.18|350.54|344.54|0
1639412700000|2021-12-13 16:25:00|350.5|344.5|350.78|344.78|350.83|344.83|350.23|344.23|0
1639413000000|2021-12-13 16:30:00|350.74|344.74|350.04|344.04|350.77|344.77|349.54|343.54|0
1639413300000|2021-12-13 16:35:00|350.05|344.05|349.82|343.82|350.55|344.55|349.78|343.78|0
1639413600000|2021-12-13 16:40:00|349.83|343.83|349.81|343.81|350.29|344.29|349.75|343.75|0
1639413900000|2021-12-13 16:45:00|349.76|343.76|349.73|343.73|350.14|344.14|349.48|343.48|0
1639414200000|2021-12-13 16:50:00|349.65|343.65|349.1|343.1|349.68|343.68|348.83|342.83|0
1639414500000|2021-12-13 16:55:00|349.08|343.08|348.86|342.86|349.13|343.13|348.12|342.12|0
1639414800000|2021-12-13 17:00:00|348.85|342.85|349.12|343.12|349.12|343.12|348.57|342.57|0
1639415100000|2021-12-13 17:05:00|349.15|343.15|349.96|343.96|350.02|344.02|349.06|343.06|0
1639415400000|2021-12-13 17:10:00|350.04|344.04|350.2|344.2|350.43|344.43|349.88|343.88|0
1639415700000|2021-12-13 17:15:00|350.21|344.21|349.56|343.56|350.26|344.26|349.55|343.55|0
1639416000000|2021-12-13 17:20:00|349.53|343.53|350.05|344.05|350.22|344.22|349.53|343.53|0
1639416300000|2021-12-13 17:25:00|350.04|344.04|350.49|344.49|350.66|344.66|350.04|344.04|0
1639416600000|2021-12-13 17:30:00|350.5|344.5|351.19|345.19|351.22|345.22|350.5|344.5|0
1639416900000|2021-12-13 17:35:00|351.09|345.09|352.04|346.04|352.08|346.08|351.08|345.08|0
1639417200000|2021-12-13 17:40:00|352.05|346.05|351.05|345.05|352.1|346.1|350.94|344.94|0
1639417500000|2021-12-13 17:45:00|351.06|345.06|350.48|344.48|351.56|345.56|350.36|344.36|0
1639417800000|2021-12-13 17:50:00|350.49|344.49|349.91|343.91|350.56|344.56|349.8|343.8|0
1639418100000|2021-12-13 17:55:00|349.92|343.92|349.68|343.68|349.92|343.92|349.53|343.53|0
1639418400000|2021-12-13 18:00:00|349.67|343.67|349.91|343.91|350.29|344.29|349.53|343.53|0
1639418700000|2021-12-13 18:05:00|349.92|343.92|350.15|344.15|350.4|344.4|349.89|343.89|0
1639419000000|2021-12-13 18:10:00|350.14|344.14|350.65|344.65|350.84|344.84|350.01|344.01|0
1639419300000|2021-12-13 18:15:00|350.67|344.67|349.93|343.93|350.67|344.67|349.93|343.93|0
1639419600000|2021-12-13 18:20:00|349.92|343.92|349.66|343.66|349.92|343.92|349.61|343.61|0
1639419900000|2021-12-13 18:25:00|349.64|343.64|349.49|343.49|349.77|343.77|349.37|343.37|0
1639420200000|2021-12-13 18:30:00|349.5|343.5|349.78|343.78|349.95|343.95|349.5|343.5|0
1639420500000|2021-12-13 18:35:00|349.76|343.76|350.47|344.47|350.55|344.55|349.7|343.7|0
1639420800000|2021-12-13 18:40:00|350.44|344.44|352.52|346.52|352.53|346.53|350.43|344.43|0
1639421100000|2021-12-13 18:45:00|352.51|346.51|352.01|346.01|353.02|347.02|351.8|345.8|0
1639421400000|2021-12-13 18:50:00|352.02|346.02|351.82|345.82|352.29|346.29|351.31|345.31|0
1639421700000|2021-12-13 18:55:00|351.79|345.79|351.82|345.82|351.93|345.93|351.47|345.47|0
1639422000000|2021-12-13 19:00:00|351.83|345.83|351.18|345.18|351.92|345.92|350.8|344.8|0
1639422300000|2021-12-13 19:05:00|351.15|345.15|351.04|345.04|351.36|345.36|350.9|344.9|0
1639422600000|2021-12-13 19:10:00|351.05|345.05|351.8|345.8|351.88|345.88|351.04|345.04|0
1639422900000|2021-12-13 19:15:00|351.77|345.77|352.18|346.18|352.19|346.19|351.77|345.77|0
1639423200000|2021-12-13 19:20:00|352.21|346.21|353.11|347.11|353.15|347.15|352.2|346.2|0
1639423500000|2021-12-13 19:25:00|353.12|347.12|353.3|347.3|353.3|347.3|352.69|346.69|0
1639423800000|2021-12-13 19:30:00|353.21|347.21|353.17|347.17|353.28|347.28|352.65|346.65|0
1639424100000|2021-12-13 19:35:00|353.19|347.19|353.5|347.5|353.5|347.5|353.08|347.08|0
1639424400000|2021-12-13 19:40:00|353.47|347.47|353.51|347.51|353.6|347.6|353.32|347.32|0
1639424700000|2021-12-13 19:45:00|353.48|347.48|353.49|347.49|353.64|347.64|353.35|347.35|0
1639425000000|2021-12-13 19:50:00|353.5|347.5|353.54|347.54|353.61|347.61|353.32|347.32|0
1639425300000|2021-12-13 19:55:00|353.61|347.61|354.87|348.87|354.93|348.93|353.61|347.61|0
1639425600000|2021-12-13 20:00:00|354.89|348.89|356.04|350.04|356.13|350.13|354.89|348.89|0
1639425900000|2021-12-13 20:05:00|356.02|350.02|356.7|350.7|356.74|350.74|356.02|350.02|0
1639426200000|2021-12-13 20:10:00|356.73|350.73|356.85|350.85|357.07|351.07|356.63|350.63|0
1639426500000|2021-12-13 20:15:00|356.91|350.91|355.94|349.94|357.06|351.06|355.85|349.85|0
1639426800000|2021-12-13 20:20:00|355.82|349.82|356.21|350.21|356.21|350.21|355.31|349.31|0
1639427100000|2021-12-13 20:25:00|356.02|350.02|355.61|349.61|356.21|350.21|355.6|349.6|0
1639427400000|2021-12-13 20:30:00|355.58|349.58|355.49|349.49|355.98|349.98|355.4|349.4|0
1639427700000|2021-12-13 20:35:00|355.46|349.46|356.39|350.39|356.48|350.48|355.46|349.46|0
1639428000000|2021-12-13 20:40:00|356.37|350.37|356.01|350.01|356.37|350.37|355.65|349.65|0
1639428300000|2021-12-13 20:45:00|356|350|356.21|350.21|356.45|350.45|355.5|349.5|0
1639428600000|2021-12-13 20:50:00|356.22|350.22|355.84|349.84|356.27|350.27|355.5|349.5|0
1639428900000|2021-12-13 20:55:00|355.87|349.87|355.19|349.19|355.91|349.91|354.89|348.89|0
1639492200000|2021-12-14 14:30:00|349.43|343.43|348.76|342.76|349.91|343.91|348.66|342.66|0
1639492500000|2021-12-14 14:35:00|348.74|342.74|350.68|344.68|350.93|344.93|348.68|342.68|0
1639492800000|2021-12-14 14:40:00|350.74|344.74|351.14|345.14|352.06|346.06|350.48|344.48|0
1639493100000|2021-12-14 14:45:00|351.21|345.21|349.99|343.99|351.4|345.4|349.66|343.66|0
1639493400000|2021-12-14 14:50:00|349.96|343.96|350.38|344.38|350.78|344.78|349.83|343.83|0
1639493700000|2021-12-14 14:55:00|350.35|344.35|352.42|346.42|352.66|346.66|350.35|344.35|0
1639494000000|2021-12-14 15:00:00|352.47|346.47|352.57|346.57|353.12|347.12|352.07|346.07|0
1639494300000|2021-12-14 15:05:00|352.55|346.55|353.83|347.83|354.03|348.03|352.32|346.32|0
1639494600000|2021-12-14 15:10:00|353.82|347.82|351.91|345.91|353.82|347.82|351.84|345.84|0
1639494900000|2021-12-14 15:15:00|351.9|345.9|350.82|344.82|351.9|345.9|350.16|344.16|0
1639495200000|2021-12-14 15:20:00|350.84|344.84|352.6|346.6|352.6|346.6|350.51|344.51|0
1639495500000|2021-12-14 15:25:00|352.58|346.58|352.74|346.74|353.64|347.64|352.57|346.57|0
1639495800000|2021-12-14 15:30:00|352.7|346.7|352.28|346.28|353.16|347.16|352.24|346.24|0
1639496100000|2021-12-14 15:35:00|352.26|346.26|352.33|346.33|352.68|346.68|351.97|345.97|0
1639496400000|2021-12-14 15:40:00|352.31|346.31|351.61|345.61|352.31|346.31|351.17|345.17|0
1639496700000|2021-12-14 15:45:00|351.62|345.62|350.13|344.13|351.66|345.66|350.12|344.12|0
1639497000000|2021-12-14 15:50:00|350.08|344.08|348.77|342.77|350.13|344.13|348.57|342.57|0
1639497300000|2021-12-14 15:55:00|348.76|342.76|347.77|341.77|348.76|342.76|347.39|341.39|0
1639497600000|2021-12-14 16:00:00|347.81|341.81|347.12|341.12|347.86|341.86|346.8|340.8|0
1639497900000|2021-12-14 16:05:00|347.13|341.13|346.97|340.97|347.31|341.31|346.77|340.77|0
1639498200000|2021-12-14 16:10:00|346.95|340.95|346.24|340.24|347.01|341.01|346.24|340.24|0
1639498500000|2021-12-14 16:15:00|346.26|340.26|346.64|340.64|347.2|341.2|346.17|340.17|0
1639498800000|2021-12-14 16:20:00|346.66|340.66|346.27|340.27|346.95|340.95|346.01|340.01|0
1639499100000|2021-12-14 16:25:00|346.2|340.2|346.8|340.8|346.8|340.8|346.09|340.09|0
1639499400000|2021-12-14 16:30:00|346.83|340.83|345.42|339.42|346.98|340.98|345.37|339.37|0
1639499700000|2021-12-14 16:35:00|345.45|339.45|344.86|338.86|345.45|339.45|344.82|338.82|0
1639500000000|2021-12-14 16:40:00|344.85|338.85|344.76|338.76|345.42|339.42|344.76|338.76|0
1639500300000|2021-12-14 16:45:00|344.77|338.77|345.24|339.24|345.4|339.4|344.66|338.66|0
1639500600000|2021-12-14 16:50:00|345.27|339.27|344.92|338.92|345.27|339.27|344.73|338.73|0
1639500900000|2021-12-14 16:55:00|344.91|338.91|344.74|338.74|345.22|339.22|344.59|338.59|0
1639501200000|2021-12-14 17:00:00|344.71|338.71|344.14|338.14|344.73|338.73|344.1|338.1|0
1639501500000|2021-12-14 17:05:00|344.15|338.15|344.37|338.37|344.37|338.37|344.07|338.07|0
1639501800000|2021-12-14 17:10:00|344.36|338.36|345.26|339.26|345.27|339.27|344.27|338.27|0
1639502100000|2021-12-14 17:15:00|345.16|339.16|343.82|337.82|345.16|339.16|343.82|337.82|0
1639502400000|2021-12-14 17:20:00|343.85|337.85|343.95|337.95|344.09|338.09|343.75|337.75|0
1639502700000|2021-12-14 17:25:00|343.93|337.93|344.8|338.8|344.8|338.8|343.93|337.93|0
1639503000000|2021-12-14 17:30:00|344.81|338.81|344.8|338.8|344.93|338.93|344.41|338.41|0
1639503300000|2021-12-14 17:35:00|344.79|338.79|344.2|338.2|345.02|339.02|344.2|338.2|0
1639503600000|2021-12-14 17:40:00|344.21|338.21|344.97|338.97|345.03|339.03|344.21|338.21|0
1639503900000|2021-12-14 17:45:00|344.96|338.96|344.93|338.93|345.12|339.12|344.81|338.81|0
1639504200000|2021-12-14 17:50:00|344.94|338.94|344.54|338.54|345.03|339.03|344.39|338.39|0
1639504500000|2021-12-14 17:55:00|344.55|338.55|344.66|338.66|344.83|338.83|344.4|338.4|0
1639504800000|2021-12-14 18:00:00|344.71|338.71|345.38|339.38|345.45|339.45|344.63|338.63|0
1639505100000|2021-12-14 18:05:00|345.41|339.41|345.98|339.98|346.07|340.07|345.41|339.41|0
1639505400000|2021-12-14 18:10:00|345.94|339.94|346.16|340.16|346.23|340.23|345.69|339.69|0
1639505700000|2021-12-14 18:15:00|346.17|340.17|345.85|339.85|346.18|340.18|345.78|339.78|0
1639506000000|2021-12-14 18:20:00|345.84|339.84|345.75|339.75|345.86|339.86|345.68|339.68|0
1639506300000|2021-12-14 18:25:00|345.76|339.76|346.29|340.29|346.4|340.4|345.71|339.71|0
1639506600000|2021-12-14 18:30:00|346.3|340.3|345.66|339.66|346.3|340.3|345.66|339.66|0
1639506900000|2021-12-14 18:35:00|345.67|339.67|345.01|339.01|345.67|339.67|344.91|338.91|0
1639507200000|2021-12-14 18:40:00|345|339|343.69|337.69|345.01|339.01|343.67|337.67|0
1639507500000|2021-12-14 18:45:00|343.7|337.7|343.99|337.99|343.99|337.99|343.52|337.52|0
1639507800000|2021-12-14 18:50:00|343.97|337.97|343.01|337.01|343.97|337.97|342.97|336.97|0
1639508100000|2021-12-14 18:55:00|342.99|336.99|342.69|336.69|342.99|336.99|342.64|336.64|0
1639508400000|2021-12-14 19:00:00|342.68|336.68|343|337|343.01|337.01|342.54|336.54|0
1639508700000|2021-12-14 19:05:00|342.98|336.98|343.58|337.58|343.58|337.58|342.83|336.83|0
1639509000000|2021-12-14 19:10:00|343.53|337.53|343.81|337.81|343.83|337.83|343.45|337.45|0
1639509300000|2021-12-14 19:15:00|343.79|337.79|344.21|338.21|344.55|338.55|343.78|337.78|0
1639509600000|2021-12-14 19:20:00|344.22|338.22|344.36|338.36|344.36|338.36|343.83|337.83|0
1639509900000|2021-12-14 19:25:00|344.35|338.35|344.01|338.01|344.41|338.41|344.01|338.01|0
1639510200000|2021-12-14 19:30:00|344.03|338.03|344.96|338.96|345.29|339.29|344.03|338.03|0
1639510500000|2021-12-14 19:35:00|344.93|338.93|345.84|339.84|345.85|339.85|344.9|338.9|0
1639510800000|2021-12-14 19:40:00|345.83|339.83|346.77|340.77|346.78|340.78|345.74|339.74|0
1639511100000|2021-12-14 19:45:00|346.78|340.78|346.21|340.21|347.15|341.15|345.97|339.97|0
1639511400000|2021-12-14 19:50:00|346.18|340.18|346.35|340.35|346.55|340.55|345.9|339.9|0
1639511700000|2021-12-14 19:55:00|346.31|340.31|346.52|340.52|346.53|340.53|345.74|339.74|0
1639512000000|2021-12-14 20:00:00|346.53|340.53|347.37|341.37|347.43|341.43|346.5|340.5|0
1639512300000|2021-12-14 20:05:00|347.34|341.34|347.32|341.32|347.38|341.38|347.2|341.2|0
1639512600000|2021-12-14 20:10:00|347.33|341.33|347.04|341.04|347.36|341.36|347.04|341.04|0
1639512900000|2021-12-14 20:15:00|347.05|341.05|347.13|341.13|347.13|341.13|346.58|340.58|0
1639513200000|2021-12-14 20:20:00|347.14|341.14|347.12|341.12|347.25|341.25|346.65|340.65|0
1639513500000|2021-12-14 20:25:00|347.13|341.13|347.98|341.98|347.99|341.99|347.13|341.13|0
1639513800000|2021-12-14 20:30:00|347.96|341.96|347.67|341.67|348.55|342.55|347.58|341.58|0
1639514100000|2021-12-14 20:35:00|347.68|341.68|347.37|341.37|347.68|341.68|347.2|341.2|0
1639514400000|2021-12-14 20:40:00|347.35|341.35|347.48|341.48|347.93|341.93|347.12|341.12|0
1639514700000|2021-12-14 20:45:00|347.43|341.43|348.7|342.7|348.72|342.72|347.34|341.34|0
1639515000000|2021-12-14 20:50:00|348.67|342.67|348.51|342.51|349.32|343.32|348.11|342.11|0
1639515300000|2021-12-14 20:55:00|348.58|342.58|348.52|342.52|349.19|343.19|347.97|341.97|0
1639578600000|2021-12-15 14:30:00|343.31|337.31|342.33|336.33|343.61|337.61|342.3|336.3|0
1639578900000|2021-12-15 14:35:00|342.34|336.34|342.22|336.22|343.44|337.44|342.1|336.1|0
1639579200000|2021-12-15 14:40:00|342.21|336.21|342.23|336.23|342.34|336.34|341.6|335.6|0
1639579500000|2021-12-15 14:45:00|339.21|333.21|339.12|333.12|340|334|339.01|333.01|0
1639579800000|2021-12-15 14:50:00|339.11|333.11|339.07|333.07|339.12|333.12|338.34|332.34|0
1639580100000|2021-12-15 14:55:00|339.08|333.08|339.73|333.73|340.2|334.2|339.08|333.08|0
1639580400000|2021-12-15 15:00:00|339.71|333.71|339.45|333.45|340.13|334.13|339.44|333.44|0
1639580700000|2021-12-15 15:05:00|339.44|333.44|338.37|332.37|339.73|333.73|338.33|332.33|0
1639581000000|2021-12-15 15:10:00|338.31|332.31|337.81|331.81|338.44|332.44|337.63|331.63|0
1639581300000|2021-12-15 15:15:00|337.79|331.79|336.77|330.77|338.17|332.17|336.73|330.73|0
1639581600000|2021-12-15 15:20:00|336.76|330.76|337.46|331.46|337.75|331.75|336.76|330.76|0
1639581900000|2021-12-15 15:25:00|337.49|331.49|337.19|331.19|337.5|331.5|337.01|331.01|0
1639582200000|2021-12-15 15:30:00|337.23|331.23|337.96|331.96|338.03|332.03|337.03|331.03|0
1639582500000|2021-12-15 15:35:00|337.94|331.94|337|331|337.96|331.96|336.95|330.95|0
1639582800000|2021-12-15 15:40:00|336.96|330.96|336.42|330.42|337.49|331.49|336.41|330.41|0
1639583100000|2021-12-15 15:45:00|336.41|330.41|335.29|329.29|336.41|330.41|335.29|329.29|0
1639583400000|2021-12-15 15:50:00|335.31|329.31|335.07|329.07|335.48|329.48|335.05|329.05|0
1639583700000|2021-12-15 15:55:00|335.06|329.06|335.59|329.59|335.67|329.67|334.95|328.95|0
1639584000000|2021-12-15 16:00:00|335.6|329.6|336.02|330.02|336.04|330.04|335.29|329.29|0
1639584300000|2021-12-15 16:05:00|336.01|330.01|335.94|329.94|336.28|330.28|335.93|329.93|0
1639584600000|2021-12-15 16:10:00|335.92|329.92|335.71|329.71|335.92|329.92|335.64|329.64|0
1639584900000|2021-12-15 16:15:00|335.75|329.75|335.03|329.03|336.07|330.07|335.03|329.03|0
1639585200000|2021-12-15 16:20:00|335.02|329.02|335.68|329.68|335.72|329.72|335.02|329.02|0
1639585500000|2021-12-15 16:25:00|335.74|329.74|335.58|329.58|335.99|329.99|335.58|329.58|0
1639585800000|2021-12-15 16:30:00|335.68|329.68|334.56|328.56|335.72|329.72|334.51|328.51|0
1639586100000|2021-12-15 16:35:00|334.55|328.55|334.46|328.46|334.77|328.77|334.08|328.08|0
1639586400000|2021-12-15 16:40:00|334.47|328.47|334.42|328.42|334.54|328.54|333.95|327.95|0
1639586700000|2021-12-15 16:45:00|334.43|328.43|334.43|328.43|334.5|328.5|334.28|328.28|0
1639587000000|2021-12-15 16:50:00|334.46|328.46|335.25|329.25|335.25|329.25|334.46|328.46|0
1639587300000|2021-12-15 16:55:00|335.21|329.21|334.67|328.67|335.25|329.25|334.58|328.58|0
1639587600000|2021-12-15 17:00:00|334.68|328.68|335.39|329.39|335.52|329.52|334.68|328.68|0
1639587900000|2021-12-15 17:05:00|335.4|329.4|335.46|329.46|335.61|329.61|335.34|329.34|0
1639588200000|2021-12-15 17:10:00|335.45|329.45|335.52|329.52|335.57|329.57|335.31|329.31|0
1639588500000|2021-12-15 17:15:00|335.45|329.45|334.88|328.88|335.5|329.5|334.85|328.85|0
1639588800000|2021-12-15 17:20:00|334.83|328.83|334.53|328.53|334.83|328.83|334.28|328.28|0
1639589100000|2021-12-15 17:25:00|334.51|328.51|335.43|329.43|335.46|329.46|334.44|328.44|0
1639589400000|2021-12-15 17:30:00|335.42|329.42|335.47|329.47|335.58|329.58|335.34|329.34|0
1639589700000|2021-12-15 17:35:00|335.48|329.48|335.73|329.73|335.76|329.76|335.48|329.48|0
1639590000000|2021-12-15 17:40:00|335.71|329.71|335.6|329.6|335.72|329.72|335.47|329.47|0
1639590300000|2021-12-15 17:45:00|335.63|329.63|336.04|330.04|336.1|330.1|335.49|329.49|0
1639590600000|2021-12-15 17:50:00|336.03|330.03|336.53|330.53|336.57|330.57|335.87|329.87|0
1639590900000|2021-12-15 17:55:00|336.54|330.54|336.56|330.56|336.8|330.8|336.51|330.51|0
1639591200000|2021-12-15 18:00:00|336.55|330.55|335.99|329.99|336.62|330.62|335.91|329.91|0
1639591500000|2021-12-15 18:05:00|336|330|336.46|330.46|336.53|330.53|336|330|0
1639591800000|2021-12-15 18:10:00|336.47|330.47|336.27|330.27|336.5|330.5|336.27|330.27|0
1639592100000|2021-12-15 18:15:00|336.24|330.24|336.1|330.1|336.24|330.24|336.01|330.01|0
1639592400000|2021-12-15 18:20:00|336.09|330.09|335.75|329.75|336.1|330.1|335.71|329.71|0
1639592700000|2021-12-15 18:25:00|335.76|329.76|336.06|330.06|336.06|330.06|335.6|329.6|0
1639593000000|2021-12-15 18:30:00|336.05|330.05|336.25|330.25|336.26|330.26|336.03|330.03|0
1639593300000|2021-12-15 18:35:00|336.26|330.26|336.47|330.47|336.53|330.53|336.22|330.22|0
1639593600000|2021-12-15 18:40:00|336.48|330.48|336.97|330.97|336.97|330.97|336.34|330.34|0
1639593900000|2021-12-15 18:45:00|336.96|330.96|336.67|330.67|336.96|330.96|336.57|330.57|0
1639594200000|2021-12-15 18:50:00|336.66|330.66|337.25|331.25|337.26|331.26|336.61|330.61|0
1639594500000|2021-12-15 18:55:00|337.65|331.65|338.14|332.14|338.32|332.32|337.61|331.61|0
1639594800000|2021-12-15 19:00:00|338.13|332.13|339.91|333.91|339.94|333.94|336.49|330.49|0
1639595100000|2021-12-15 19:05:00|339.95|333.95|340.94|334.94|340.95|334.95|339.95|333.95|0
1639595400000|2021-12-15 19:10:00|340.95|334.95|341.85|335.85|341.96|335.96|340.36|334.36|0
1639595700000|2021-12-15 19:15:00|341.92|335.92|341.75|335.75|341.99|335.99|341.39|335.39|0
1639596000000|2021-12-15 19:20:00|341.76|335.76|340.42|334.42|341.76|335.76|340.41|334.41|0
1639596300000|2021-12-15 19:25:00|340.43|334.43|339.94|333.94|340.44|334.44|339.7|333.7|0
1639596600000|2021-12-15 19:30:00|339.92|333.92|340.06|334.06|340.27|334.27|339.66|333.66|0
1639596900000|2021-12-15 19:35:00|340.07|334.07|339.41|333.41|340.09|334.09|339.34|333.34|0
1639597200000|2021-12-15 19:40:00|339.44|333.44|339.2|333.2|339.92|333.92|339.13|333.13|0
1639597500000|2021-12-15 19:45:00|339.18|333.18|339.57|333.57|340.12|334.12|339.16|333.16|0
1639597800000|2021-12-15 19:50:00|339.59|333.59|340.24|334.24|340.24|334.24|339.22|333.22|0
1639598100000|2021-12-15 19:55:00|340.26|334.26|339.52|333.52|340.33|334.33|339.24|333.24|0
1639598400000|2021-12-15 20:00:00|339.51|333.51|340.98|334.98|341.02|335.02|339.5|333.5|0
1639598700000|2021-12-15 20:05:00|340.99|334.99|343.71|337.71|343.72|337.72|340.94|334.94|0
1639599000000|2021-12-15 20:10:00|343.7|337.7|345.32|339.32|345.37|339.37|343.65|337.65|0
1639599300000|2021-12-15 20:15:00|345.38|339.38|346.36|340.36|346.55|340.55|345.36|339.36|0
1639599600000|2021-12-15 20:20:00|346.37|340.37|347.42|341.42|347.77|341.77|346.34|340.34|0
1639599900000|2021-12-15 20:25:00|347.43|341.43|348.65|342.65|348.7|342.7|347.36|341.36|0
1639600200000|2021-12-15 20:30:00|348.68|342.68|349.9|343.9|350.03|344.03|348.55|342.55|0
1639600500000|2021-12-15 20:35:00|349.88|343.88|350.52|344.52|350.56|344.56|349.79|343.79|0
1639600800000|2021-12-15 20:40:00|350.49|344.49|348.39|342.39|350.62|344.62|348.39|342.39|0
1639601100000|2021-12-15 20:45:00|348.4|342.4|347.02|341.02|348.4|342.4|347.02|341.02|0
1639601400000|2021-12-15 20:50:00|347.03|341.03|348.36|342.36|348.41|342.41|347.03|341.03|0
1639601700000|2021-12-15 20:55:00|348.37|342.37|349.15|343.15|349.15|343.15|347.74|341.74|0
1639665000000|2021-12-16 14:30:00|349.99|343.99|347.45|341.45|350.29|344.29|347.43|341.43|0
1639665300000|2021-12-16 14:35:00|347.49|341.49|346.86|340.86|347.54|341.54|346.4|340.4|0
1639665600000|2021-12-16 14:40:00|346.88|340.88|347.92|341.92|349.83|343.83|346.85|340.85|0
1639665900000|2021-12-16 14:45:00|347.93|341.93|352.76|346.76|353.43|347.43|347.89|341.89|0
1639666200000|2021-12-16 14:50:00|353.29|347.29|352.89|346.89|354.91|348.91|352.74|346.74|0
1639666500000|2021-12-16 14:55:00|352.82|346.82|351.04|345.04|353.43|347.43|351|345|0
1639666800000|2021-12-16 15:00:00|351.02|345.02|348.73|342.73|351.25|345.25|348.57|342.57|0
1639667100000|2021-12-16 15:05:00|348.71|342.71|346.82|340.82|348.79|342.79|346.82|340.82|0
1639667400000|2021-12-16 15:10:00|346.85|340.85|347.24|341.24|347.64|341.64|346.85|340.85|0
1639667700000|2021-12-16 15:15:00|347.29|341.29|347.86|341.86|348.07|342.07|346.67|340.67|0
1639668000000|2021-12-16 15:20:00|347.85|341.85|348.57|342.57|348.72|342.72|347.79|341.79|0
1639668300000|2021-12-16 15:25:00|348.59|342.59|348.84|342.84|348.88|342.88|348.05|342.05|0
1639668600000|2021-12-16 15:30:00|348.85|342.85|348.81|342.81|348.95|342.95|348.3|342.3|0
1639668900000|2021-12-16 15:35:00|348.8|342.8|348.44|342.44|348.94|342.94|348.35|342.35|0
1639669200000|2021-12-16 15:40:00|348.4|342.4|347.92|341.92|348.46|342.46|347.88|341.88|0
1639669500000|2021-12-16 15:45:00|347.87|341.87|347.46|341.46|347.88|341.88|347.34|341.34|0
1639669800000|2021-12-16 15:50:00|347.49|341.49|347.7|341.7|347.91|341.91|347.47|341.47|0
1639670100000|2021-12-16 15:55:00|347.66|341.66|346.75|340.75|347.68|341.68|346.63|340.63|0
1639670400000|2021-12-16 16:00:00|346.76|340.76|345.46|339.46|346.76|340.76|345.34|339.34|0
1639670700000|2021-12-16 16:05:00|345.43|339.43|343.94|337.94|345.43|339.43|343.9|337.9|0
1639671000000|2021-12-16 16:10:00|343.9|337.9|343.88|337.88|343.91|337.91|343.21|337.21|0
1639671300000|2021-12-16 16:15:00|343.89|337.89|344.9|338.9|344.91|338.91|343.89|337.89|0
1639671600000|2021-12-16 16:20:00|344.86|338.86|345.15|339.15|345.28|339.28|344.71|338.71|0
1639671900000|2021-12-16 16:25:00|345.14|339.14|345.44|339.44|345.47|339.47|344.81|338.81|0
1639672200000|2021-12-16 16:30:00|345.45|339.45|344.22|338.22|345.53|339.53|344.18|338.18|0
1639672500000|2021-12-16 16:35:00|344.17|338.17|343.83|337.83|344.33|338.33|343.74|337.74|0
1639672800000|2021-12-16 16:40:00|343.84|337.84|343.81|337.81|344.32|338.32|343.71|337.71|0
1639673100000|2021-12-16 16:45:00|343.82|337.82|343.62|337.62|343.91|337.91|343.35|337.35|0
1639673400000|2021-12-16 16:50:00|343.63|337.63|343.27|337.27|343.74|337.74|343.27|337.27|0
1639673700000|2021-12-16 16:55:00|343.35|337.35|342.61|336.61|343.39|337.39|342.58|336.58|0
1639674000000|2021-12-16 17:00:00|342.55|336.55|342.7|336.7|342.98|336.98|342.44|336.44|0
1639674300000|2021-12-16 17:05:00|342.72|336.72|342.16|336.16|342.8|336.8|342.15|336.15|0
1639674600000|2021-12-16 17:10:00|342.06|336.06|342.69|336.69|342.82|336.82|342|336|0
1639674900000|2021-12-16 17:15:00|342.64|336.64|342.54|336.54|342.86|336.86|342.48|336.48|0
1639675200000|2021-12-16 17:20:00|342.53|336.53|342.09|336.09|342.56|336.56|342.08|336.08|0
1639675500000|2021-12-16 17:25:00|342.04|336.04|341.7|335.7|342.09|336.09|341.35|335.35|0
1639675800000|2021-12-16 17:30:00|341.72|335.72|341.53|335.53|341.79|335.79|341.52|335.52|0
1639676100000|2021-12-16 17:35:00|341.54|335.54|341.31|335.31|341.73|335.73|341.29|335.29|0
1639676400000|2021-12-16 17:40:00|341.32|335.32|340.83|334.83|341.34|335.34|340.8|334.8|0
1639676700000|2021-12-16 17:45:00|340.87|334.87|341.19|335.19|341.36|335.36|340.87|334.87|0
1639677000000|2021-12-16 17:50:00|341.18|335.18|340.99|334.99|341.32|335.32|340.99|334.99|0
1639677300000|2021-12-16 17:55:00|341.06|335.06|341.16|335.16|341.3|335.3|340.93|334.93|0
1639677600000|2021-12-16 18:00:00|341.17|335.17|341.74|335.74|341.81|335.81|341.09|335.09|0
1639677900000|2021-12-16 18:05:00|341.79|335.79|342.26|336.26|342.26|336.26|341.75|335.75|0
1639678200000|2021-12-16 18:10:00|342.25|336.25|342.71|336.71|342.8|336.8|342.02|336.02|0
1639678500000|2021-12-16 18:15:00|342.7|336.7|343.24|337.24|343.34|337.34|342.7|336.7|0
1639678800000|2021-12-16 18:20:00|343.23|337.23|342.9|336.9|343.34|337.34|342.89|336.89|0
1639679100000|2021-12-16 18:25:00|342.87|336.87|343.25|337.25|343.37|337.37|342.87|336.87|0
1639679400000|2021-12-16 18:30:00|343.26|337.26|343.11|337.11|343.71|337.71|343.11|337.11|0
1639679700000|2021-12-16 18:35:00|343.1|337.1|343.3|337.3|343.33|337.33|343.04|337.04|0
1639680000000|2021-12-16 18:40:00|343.31|337.31|343.46|337.46|343.51|337.51|343.22|337.22|0
1639680300000|2021-12-16 18:45:00|343.48|337.48|344.05|338.05|344.05|338.05|343.4|337.4|0
1639680600000|2021-12-16 18:50:00|344.08|338.08|343.36|337.36|344.18|338.18|343.36|337.36|0
1639680900000|2021-12-16 18:55:00|343.34|337.34|343.11|337.11|343.34|337.34|342.97|336.97|0
1639681200000|2021-12-16 19:00:00|343.09|337.09|342.9|336.9|343.29|337.29|342.76|336.76|0
1639681500000|2021-12-16 19:05:00|342.91|336.91|342.79|336.79|343.11|337.11|342.76|336.76|0
1639681800000|2021-12-16 19:10:00|342.78|336.78|342.49|336.49|342.78|336.78|342.26|336.26|0
1639682100000|2021-12-16 19:15:00|342.5|336.5|341.29|335.29|342.5|336.5|341.29|335.29|0
1639682400000|2021-12-16 19:20:00|341.28|335.28|340.52|334.52|341.28|335.28|340.47|334.47|0
1639682700000|2021-12-16 19:25:00|340.55|334.55|340.64|334.64|340.8|334.8|340.48|334.48|0
1639683000000|2021-12-16 19:30:00|340.66|334.66|340.3|334.3|341.19|335.19|340.3|334.3|0
1639683300000|2021-12-16 19:35:00|340.28|334.28|340.5|334.5|340.5|334.5|339.96|333.96|0
1639683600000|2021-12-16 19:40:00|340.47|334.47|340.02|334.02|340.9|334.9|340.01|334.01|0
1639683900000|2021-12-16 19:45:00|339.99|333.99|339.28|333.28|340.03|334.03|339.12|333.12|0
1639684200000|2021-12-16 19:50:00|339.27|333.27|339.46|333.46|339.65|333.65|339.21|333.21|0
1639684500000|2021-12-16 19:55:00|339.47|333.47|339.65|333.65|339.84|333.84|339.39|333.39|0
1639684800000|2021-12-16 20:00:00|339.66|333.66|339.8|333.8|339.8|333.8|339.22|333.22|0
1639685100000|2021-12-16 20:05:00|339.79|333.79|339.62|333.62|340|334|339.59|333.59|0
1639685400000|2021-12-16 20:10:00|339.6|333.6|340.16|334.16|340.17|334.17|339.17|333.17|0
1639685700000|2021-12-16 20:15:00|340.15|334.15|340.5|334.5|340.69|334.69|340.1|334.1|0
1639686000000|2021-12-16 20:20:00|340.51|334.51|340.74|334.74|340.99|334.99|340.5|334.5|0
1639686300000|2021-12-16 20:25:00|340.75|334.75|341.48|335.48|341.48|335.48|340.58|334.58|0
1639686600000|2021-12-16 20:30:00|341.5|335.5|342.22|336.22|342.22|336.22|341.47|335.47|0
1639686900000|2021-12-16 20:35:00|342.19|336.19|342.57|336.57|342.59|336.59|342.01|336.01|0
1639687200000|2021-12-16 20:40:00|342.54|336.54|341.58|335.58|342.82|336.82|341.52|335.52|0
1639687500000|2021-12-16 20:45:00|341.61|335.61|341.74|335.74|341.84|335.84|341.37|335.37|0
1639687800000|2021-12-16 20:50:00|341.67|335.67|342.51|336.51|342.65|336.65|341.67|335.67|0
1639688100000|2021-12-16 20:55:00|342.56|336.56|342.94|336.94|343.14|337.14|342.08|336.08|0
1639751400000|2021-12-17 14:30:00|338.02|332.02|338.29|332.29|338.48|332.48|336.86|330.86|0
1639751700000|2021-12-17 14:35:00|338.23|332.23|336.3|330.3|338.54|332.54|335.94|329.94|0
1639752000000|2021-12-17 14:40:00|336.23|330.23|334.53|328.53|336.26|330.26|334.2|328.2|0
1639752300000|2021-12-17 14:45:00|334.54|328.54|336.27|330.27|336.5|330.5|334.07|328.07|0
1639752600000|2021-12-17 14:50:00|336.33|330.33|336.52|330.52|337.15|331.15|336.01|330.01|0
1639752900000|2021-12-17 14:55:00|336.5|330.5|336.83|330.83|337.02|331.02|336.13|330.13|0
1639753200000|2021-12-17 15:00:00|336.77|330.77|339.7|333.7|339.87|333.87|336.69|330.69|0
1639753500000|2021-12-17 15:05:00|339.58|333.58|339.81|333.81|340.27|334.27|339.3|333.3|0
1639753800000|2021-12-17 15:10:00|339.75|333.75|338.81|332.81|340.26|334.26|338.76|332.76|0
1639754100000|2021-12-17 15:15:00|338.8|332.8|338.71|332.71|339.1|333.1|338.21|332.21|0
1639754400000|2021-12-17 15:20:00|338.67|332.67|338.77|332.77|339.26|333.26|338.38|332.38|0
1639754700000|2021-12-17 15:25:00|338.82|332.82|340.61|334.61|340.61|334.61|338.79|332.79|0
1639755000000|2021-12-17 15:30:00|340.49|334.49|340.78|334.78|340.95|334.95|340.15|334.15|0
1639755300000|2021-12-17 15:35:00|340.82|334.82|342.98|336.98|342.99|336.99|340.82|334.82|0
1639755600000|2021-12-17 15:40:00|342.96|336.96|343.96|337.96|344.09|338.09|342.96|336.96|0
1639755900000|2021-12-17 15:45:00|343.97|337.97|344.48|338.48|344.71|338.71|343.75|337.75|0
1639756200000|2021-12-17 15:50:00|344.47|338.47|345.37|339.37|345.44|339.44|344.11|338.11|0
1639756500000|2021-12-17 15:55:00|345.7|339.7|345.92|339.92|345.94|339.94|345.19|339.19|0
1639756800000|2021-12-17 16:00:00|345.93|339.93|345.61|339.61|346.46|340.46|345.6|339.6|0
1639757100000|2021-12-17 16:05:00|345.63|339.63|346.38|340.38|346.64|340.64|345.63|339.63|0
1639757400000|2021-12-17 16:10:00|346.4|340.4|347.64|341.64|347.95|341.95|346.24|340.24|0
1639757700000|2021-12-17 16:15:00|347.65|341.65|347.51|341.51|347.92|341.92|347.36|341.36|0
1639758000000|2021-12-17 16:20:00|347.61|341.61|347.37|341.37|347.91|341.91|347.3|341.3|0
1639758300000|2021-12-17 16:25:00|347.38|341.38|347.79|341.79|348.33|342.33|347.37|341.37|0
1639758600000|2021-12-17 16:30:00|347.78|341.78|346.92|340.92|347.83|341.83|346.92|340.92|0
1639758900000|2021-12-17 16:35:00|346.94|340.94|346.07|340.07|346.97|340.97|345.79|339.79|0
1639759200000|2021-12-17 16:40:00|346.08|340.08|345.08|339.08|346.2|340.2|344.93|338.93|0
1639759500000|2021-12-17 16:45:00|345.09|339.09|343.74|337.74|345.11|339.11|343.73|337.73|0
1639759800000|2021-12-17 16:50:00|343.72|337.72|345.19|339.19|345.33|339.33|343.7|337.7|0
1639760100000|2021-12-17 16:55:00|345.15|339.15|344.48|338.48|345.15|339.15|344.38|338.38|0
1639760400000|2021-12-17 17:00:00|344.47|338.47|344.32|338.32|344.58|338.58|344.28|338.28|0
1639760700000|2021-12-17 17:05:00|344.37|338.37|344.46|338.46|344.46|338.46|343.82|337.82|0
1639761000000|2021-12-17 17:10:00|344.48|338.48|345.38|339.38|345.39|339.39|344.43|338.43|0
1639761300000|2021-12-17 17:15:00|345.33|339.33|345.64|339.64|346.11|340.11|345.33|339.33|0
1639761600000|2021-12-17 17:20:00|345.65|339.65|345.72|339.72|345.95|339.95|345.64|339.64|0
1639761900000|2021-12-17 17:25:00|345.71|339.71|345.44|339.44|345.71|339.71|345.33|339.33|0
1639762200000|2021-12-17 17:30:00|345.45|339.45|345.87|339.87|346.09|340.09|345.23|339.23|0
1639762500000|2021-12-17 17:35:00|345.86|339.86|345.88|339.88|346|340|345.76|339.76|0
1639762800000|2021-12-17 17:40:00|345.87|339.87|346.55|340.55|346.98|340.98|345.78|339.78|0
1639763100000|2021-12-17 17:45:00|346.59|340.59|347.51|341.51|347.55|341.55|346.59|340.59|0
1639763400000|2021-12-17 17:50:00|347.55|341.55|347.24|341.24|347.86|341.86|346.84|340.84|0
1639763700000|2021-12-17 17:55:00|347.23|341.23|348.14|342.14|348.14|342.14|347.23|341.23|0
1639764000000|2021-12-17 18:00:00|348.18|342.18|348.68|342.68|348.71|342.71|348.09|342.09|0
1639764300000|2021-12-17 18:05:00|348.65|342.65|347.92|341.92|348.65|342.65|347.92|341.92|0
1639764600000|2021-12-17 18:10:00|347.93|341.93|347.96|341.96|348.22|342.22|347.59|341.59|0
1639764900000|2021-12-17 18:15:00|347.97|341.97|348.05|342.05|348.11|342.11|347.89|341.89|0
1639765200000|2021-12-17 18:20:00|348.04|342.04|348.55|342.55|348.58|342.58|347.99|341.99|0
1639765500000|2021-12-17 18:25:00|348.52|342.52|348.38|342.38|348.52|342.52|348.1|342.1|0
1639765800000|2021-12-17 18:30:00|348.39|342.39|348.17|342.17|348.79|342.79|348.13|342.13|0
1639766100000|2021-12-17 18:35:00|348.18|342.18|348.15|342.15|348.22|342.22|347.94|341.94|0
1639766400000|2021-12-17 18:40:00|348.14|342.14|348.09|342.09|348.26|342.26|348.03|342.03|0
1639766700000|2021-12-17 18:45:00|348.1|342.1|348.08|342.08|348.12|342.12|347.69|341.69|0
1639767000000|2021-12-17 18:50:00|348.07|342.07|347.96|341.96|348.22|342.22|347.89|341.89|0
1639767300000|2021-12-17 18:55:00|347.98|341.98|348.16|342.16|348.19|342.19|347.69|341.69|0
1639767600000|2021-12-17 19:00:00|348.15|342.15|347.44|341.44|348.26|342.26|347.44|341.44|0
1639767900000|2021-12-17 19:05:00|347.46|341.46|347.18|341.18|347.47|341.47|347.08|341.08|0
1639768200000|2021-12-17 19:10:00|347.24|341.24|347.73|341.73|348.02|342.02|347.24|341.24|0
1639768500000|2021-12-17 19:15:00|347.76|341.76|347.74|341.74|347.91|341.91|347.46|341.46|0
1639768800000|2021-12-17 19:20:00|347.73|341.73|347.42|341.42|347.93|341.93|347.42|341.42|0
1639769100000|2021-12-17 19:25:00|347.43|341.43|346.62|340.62|347.46|341.46|346.61|340.61|0
1639769400000|2021-12-17 19:30:00|346.59|340.59|347.54|341.54|347.6|341.6|346.58|340.58|0
1639769700000|2021-12-17 19:35:00|347.58|341.58|347.45|341.45|347.94|341.94|347.43|341.43|0
1639770000000|2021-12-17 19:40:00|347.43|341.43|347.62|341.62|347.91|341.91|347.38|341.38|0
1639770300000|2021-12-17 19:45:00|347.65|341.65|348.04|342.04|348.44|342.44|347.64|341.64|0
1639770600000|2021-12-17 19:50:00|348.05|342.05|348.26|342.26|348.29|342.29|347.98|341.98|0
1639770900000|2021-12-17 19:55:00|348.25|342.25|348.27|342.27|348.55|342.55|348.17|342.17|0
1639771200000|2021-12-17 20:00:00|348.28|342.28|347.76|341.76|348.31|342.31|347.75|341.75|0
1639771500000|2021-12-17 20:05:00|347.74|341.74|348.09|342.09|348.09|342.09|347.73|341.73|0
1639771800000|2021-12-17 20:10:00|348.08|342.08|347.31|341.31|348.08|342.08|347.31|341.31|0
1639772100000|2021-12-17 20:15:00|347.32|341.32|346.33|340.33|347.32|341.32|346.12|340.12|0
1639772400000|2021-12-17 20:20:00|346.32|340.32|346.76|340.76|346.81|340.81|346.31|340.31|0
1639772700000|2021-12-17 20:25:00|346.75|340.75|345.83|339.83|346.76|340.76|345.81|339.81|0
1639773000000|2021-12-17 20:30:00|345.79|339.79|344.67|338.67|345.9|339.9|344.63|338.63|0
1639773300000|2021-12-17 20:35:00|344.68|338.68|344.5|338.5|344.68|338.68|344.41|338.41|0
1639773600000|2021-12-17 20:40:00|344.52|338.52|344.94|338.94|345.1|339.1|344.41|338.41|0
1639773900000|2021-12-17 20:45:00|344.93|338.93|344.85|338.85|345.14|339.14|344.79|338.79|0
1639774200000|2021-12-17 20:50:00|344.73|338.73|346.02|340.02|346.02|340.02|344.73|338.73|0
1639774500000|2021-12-17 20:55:00|346.03|340.03|345.66|339.66|346.3|340.3|345.48|339.48|0
1640010600000|2021-12-20 14:30:00|334.29|328.29|333.7|327.7|334.69|328.69|333|327|0
1640010900000|2021-12-20 14:35:00|332.94|326.94|334.48|328.48|335.18|329.18|332.85|326.85|0
1640011200000|2021-12-20 14:40:00|334.59|328.59|334.18|328.18|334.59|328.59|332.94|326.94|0
1640011500000|2021-12-20 14:45:00|334.17|328.17|332.28|326.28|334.2|328.2|332.26|326.26|0
1640011800000|2021-12-20 14:50:00|332.37|326.37|332.31|326.31|332.39|326.39|331.46|325.46|0
1640012100000|2021-12-20 14:55:00|332.41|326.41|334.23|328.23|334.38|328.38|332.29|326.29|0
1640012400000|2021-12-20 15:00:00|334.26|328.26|334.68|328.68|335.15|329.15|334.25|328.25|0
1640012700000|2021-12-20 15:05:00|334.71|328.71|335.57|329.57|335.69|329.69|334.47|328.47|0
1640013000000|2021-12-20 15:10:00|335.51|329.51|336.1|330.1|336.2|330.2|335.13|329.13|0
1640013300000|2021-12-20 15:15:00|336.07|330.07|335.91|329.91|336.67|330.67|335.91|329.91|0
1640013600000|2021-12-20 15:20:00|335.92|329.92|335.06|329.06|336.29|330.29|335.06|329.06|0
1640013900000|2021-12-20 15:25:00|335.17|329.17|334.93|328.93|335.23|329.23|334.78|328.78|0
1640014200000|2021-12-20 15:30:00|334.88|328.88|333.31|327.31|334.88|328.88|333.3|327.3|0
1640014500000|2021-12-20 15:35:00|333.32|327.32|332.8|326.8|333.47|327.47|332.69|326.69|0
1640014800000|2021-12-20 15:40:00|332.81|326.81|332.58|326.58|332.85|326.85|332.39|326.39|0
1640015100000|2021-12-20 15:45:00|332.57|326.57|331.5|325.5|332.59|326.59|331.5|325.5|0
1640015400000|2021-12-20 15:50:00|331.49|325.49|331.18|325.18|331.57|325.57|331.14|325.14|0
1640015700000|2021-12-20 15:55:00|331.19|325.19|331.44|325.44|331.55|325.55|331.11|325.11|0
1640016000000|2021-12-20 16:00:00|331.43|325.43|330.72|324.72|331.58|325.58|330.72|324.72|0
1640016300000|2021-12-20 16:05:00|330.73|324.73|331.21|325.21|331.23|325.23|330.61|324.61|0
1640016600000|2021-12-20 16:10:00|331.24|325.24|329.68|323.68|331.25|325.25|329.67|323.67|0
1640016900000|2021-12-20 16:15:00|329.67|323.67|329.37|323.37|329.69|323.69|329.26|323.26|0
1640017200000|2021-12-20 16:20:00|329.35|323.35|329.1|323.1|329.35|323.35|328.86|322.86|0
1640017500000|2021-12-20 16:25:00|328.98|322.98|329.05|323.05|329.18|323.18|328.68|322.68|0
1640017800000|2021-12-20 16:30:00|329.04|323.04|329.32|323.32|329.4|323.4|328.8|322.8|0
1640018100000|2021-12-20 16:35:00|329.33|323.33|328.71|322.71|329.39|323.39|328.58|322.58|0
1640018400000|2021-12-20 16:40:00|328.7|322.7|329.06|323.06|329.25|323.25|328.54|322.54|0
1640018700000|2021-12-20 16:45:00|329.03|323.03|328.81|322.81|329.03|323.03|328.48|322.48|0
1640019000000|2021-12-20 16:50:00|328.82|322.82|330.35|324.35|330.45|324.45|328.81|322.81|0
1640019300000|2021-12-20 16:55:00|330.31|324.31|330.45|324.45|330.5|324.5|329.89|323.89|0
1640019600000|2021-12-20 17:00:00|330.47|324.47|330.39|324.39|330.48|324.48|330.22|324.22|0
1640019900000|2021-12-20 17:05:00|330.4|324.4|329.49|323.49|330.4|324.4|329.48|323.48|0
1640020200000|2021-12-20 17:10:00|329.5|323.5|329.61|323.61|329.82|323.82|329.25|323.25|0
1640020500000|2021-12-20 17:15:00|329.6|323.6|330.3|324.3|330.36|324.36|329.6|323.6|0
1640020800000|2021-12-20 17:20:00|330.29|324.29|329.88|323.88|330.49|324.49|329.87|323.87|0
1640021100000|2021-12-20 17:25:00|329.91|323.91|329.46|323.46|329.92|323.92|329.34|323.34|0
1640021400000|2021-12-20 17:30:00|329.41|323.41|328.9|322.9|329.5|323.5|328.85|322.85|0
1640021700000|2021-12-20 17:35:00|328.86|322.86|328.02|322.02|328.87|322.87|327.94|321.94|0
1640022000000|2021-12-20 17:40:00|328.01|322.01|328.57|322.57|328.58|322.58|327.95|321.95|0
1640022300000|2021-12-20 17:45:00|328.58|322.58|328.59|322.59|328.69|322.69|328.41|322.41|0
1640022600000|2021-12-20 17:50:00|328.58|322.58|328.51|322.51|328.69|322.69|328.3|322.3|0
1640022900000|2021-12-20 17:55:00|328.52|322.52|328.43|322.43|328.7|322.7|328.39|322.39|0
1640023200000|2021-12-20 18:00:00|328.42|322.42|327.81|321.81|328.47|322.47|327.76|321.76|0
1640023500000|2021-12-20 18:05:00|327.8|321.8|327.69|321.69|327.86|321.86|327.56|321.56|0
1640023800000|2021-12-20 18:10:00|327.84|321.84|328.19|322.19|328.19|322.19|327.77|321.77|0
1640024100000|2021-12-20 18:15:00|328.25|322.25|328.22|322.22|328.46|322.46|328.16|322.16|0
1640024400000|2021-12-20 18:20:00|328.21|322.21|328.18|322.18|328.44|322.44|328.17|322.17|0
1640024700000|2021-12-20 18:25:00|328.19|322.19|328.1|322.1|328.23|322.23|327.9|321.9|0
1640025000000|2021-12-20 18:30:00|328.07|322.07|327.83|321.83|328.22|322.22|327.82|321.82|0
1640025300000|2021-12-20 18:35:00|327.84|321.84|328.5|322.5|328.5|322.5|327.77|321.77|0
1640025600000|2021-12-20 18:40:00|328.51|322.51|329.93|323.93|330.02|324.02|328.51|322.51|0
1640025900000|2021-12-20 18:45:00|329.92|323.92|330.1|324.1|330.18|324.18|329.71|323.71|0
1640026200000|2021-12-20 18:50:00|330.07|324.07|329.85|323.85|330.07|324.07|329.75|323.75|0
1640026500000|2021-12-20 18:55:00|329.86|323.86|330.01|324.01|330.15|324.15|329.63|323.63|0
1640026800000|2021-12-20 19:00:00|330.06|324.06|329.81|323.81|330.28|324.28|329.8|323.8|0
1640027100000|2021-12-20 19:05:00|329.78|323.78|330.35|324.35|330.38|324.38|329.78|323.78|0
1640027400000|2021-12-20 19:10:00|330.34|324.34|330.6|324.6|330.72|324.72|330.29|324.29|0
1640027700000|2021-12-20 19:15:00|330.59|324.59|330.77|324.77|330.9|324.9|330.39|324.39|0
1640028000000|2021-12-20 19:20:00|330.74|324.74|330.57|324.57|330.87|324.87|330.56|324.56|0
1640028300000|2021-12-20 19:25:00|330.56|324.56|330.12|324.12|330.57|324.57|330.08|324.08|0
1640028600000|2021-12-20 19:30:00|330.15|324.15|329.8|323.8|330.25|324.25|329.66|323.66|0
1640028900000|2021-12-20 19:35:00|329.79|323.79|329.89|323.89|329.94|323.94|329.57|323.57|0
1640029200000|2021-12-20 19:40:00|329.9|323.9|330.3|324.3|330.35|324.35|329.83|323.83|0
1640029500000|2021-12-20 19:45:00|330.29|324.29|330.38|324.38|330.38|324.38|330.15|324.15|0
1640029800000|2021-12-20 19:50:00|330.35|324.35|330.7|324.7|330.7|324.7|330.27|324.27|0
1640030100000|2021-12-20 19:55:00|330.68|324.68|330.54|324.54|330.79|324.79|330.53|324.53|0
1640030400000|2021-12-20 20:00:00|330.57|324.57|331.14|325.14|331.23|325.23|330.57|324.57|0
1640030700000|2021-12-20 20:05:00|331.2|325.2|331.15|325.15|331.32|325.32|331.07|325.07|0
1640031000000|2021-12-20 20:10:00|331.14|325.14|331.15|325.15|331.35|325.35|331.03|325.03|0
1640031300000|2021-12-20 20:15:00|331.16|325.16|331.69|325.69|331.69|325.69|331.16|325.16|0
1640031600000|2021-12-20 20:20:00|331.75|325.75|331.6|325.6|332.06|326.06|331.57|325.57|0
1640031900000|2021-12-20 20:25:00|331.59|325.59|331.78|325.78|331.92|325.92|331.58|325.58|0
1640032200000|2021-12-20 20:30:00|331.8|325.8|331.09|325.09|331.82|325.82|331.08|325.08|0
1640032500000|2021-12-20 20:35:00|331.11|325.11|330.55|324.55|331.11|325.11|330.51|324.51|0
1640032800000|2021-12-20 20:40:00|330.47|324.47|330.15|324.15|330.59|324.59|330.15|324.15|0
1640033100000|2021-12-20 20:45:00|330.14|324.14|329.64|323.64|330.14|324.14|329.64|323.64|0
1640033400000|2021-12-20 20:50:00|329.76|323.76|330.52|324.52|330.59|324.59|329.76|323.76|0
1640033700000|2021-12-20 20:55:00|330.53|324.53|329.86|323.86|331.01|325.01|329.43|323.43|0
1640097000000|2021-12-21 14:30:00|335.37|329.37|336.62|330.62|336.62|330.62|335.37|329.37|0
1640097300000|2021-12-21 14:35:00|336.61|330.61|338.4|332.4|338.53|332.53|336.26|330.26|0
1640097600000|2021-12-21 14:40:00|338.36|332.36|337.22|331.22|338.78|332.78|336.42|330.42|0
1640097900000|2021-12-21 14:45:00|337.24|331.24|336.54|330.54|337.35|331.35|335.66|329.66|0
1640098200000|2021-12-21 14:50:00|336.47|330.47|336.24|330.24|337.17|331.17|336.18|330.18|0
1640098500000|2021-12-21 14:55:00|336.25|330.25|336.08|330.08|336.41|330.41|335.66|329.66|0
1640098800000|2021-12-21 15:00:00|336.09|330.09|339.31|333.31|339.49|333.49|336.09|330.09|0
1640099100000|2021-12-21 15:05:00|339.27|333.27|339.64|333.64|340.88|334.88|339.23|333.23|0
1640099400000|2021-12-21 15:10:00|339.62|333.62|340.21|334.21|340.31|334.31|339.28|333.28|0
1640099700000|2021-12-21 15:15:00|340.2|334.2|340.35|334.35|340.5|334.5|339.66|333.66|0
1640100000000|2021-12-21 15:20:00|340.36|334.36|340.85|334.85|341.14|335.14|340.34|334.34|0
1640100300000|2021-12-21 15:25:00|340.84|334.84|339.07|333.07|341.01|335.01|338.58|332.58|0
1640100600000|2021-12-21 15:30:00|339.05|333.05|338.39|332.39|339.69|333.69|338.39|332.39|0
1640100900000|2021-12-21 15:35:00|338.37|332.37|339.08|333.08|339.08|333.08|337.93|331.93|0
1640101200000|2021-12-21 15:40:00|339.09|333.09|338.94|332.94|339.12|333.12|338.32|332.32|0
1640101500000|2021-12-21 15:45:00|338.96|332.96|338.58|332.58|339.03|333.03|338.57|332.57|0
1640101800000|2021-12-21 15:50:00|338.56|332.56|338.57|332.57|338.62|332.62|338.34|332.34|0
1640102100000|2021-12-21 15:55:00|338.54|332.54|338.05|332.05|338.9|332.9|338.05|332.05|0
1640102400000|2021-12-21 16:00:00|338.06|332.06|337.92|331.92|338.08|332.08|337.56|331.56|0
1640102700000|2021-12-21 16:05:00|337.89|331.89|338.79|332.79|338.79|332.79|337.89|331.89|0
1640103000000|2021-12-21 16:10:00|338.8|332.8|339.3|333.3|339.65|333.65|338.79|332.79|0
1640103300000|2021-12-21 16:15:00|339.36|333.36|339.32|333.32|339.78|333.78|339.32|333.32|0
1640103600000|2021-12-21 16:20:00|339.35|333.35|339.02|333.02|339.6|333.6|339.02|333.02|0
1640103900000|2021-12-21 16:25:00|339.03|333.03|339.23|333.23|339.48|333.48|339.03|333.03|0
1640104200000|2021-12-21 16:30:00|339.24|333.24|338.52|332.52|339.24|333.24|338.46|332.46|0
1640104500000|2021-12-21 16:35:00|338.53|332.53|339.96|333.96|339.99|333.99|338.53|332.53|0
1640104800000|2021-12-21 16:40:00|339.98|333.98|340.42|334.42|340.46|334.46|339.83|333.83|0
1640105100000|2021-12-21 16:45:00|340.45|334.45|339.94|333.94|340.59|334.59|339.94|333.94|0
1640105400000|2021-12-21 16:50:00|339.93|333.93|340.39|334.39|340.4|334.4|339.84|333.84|0
1640105700000|2021-12-21 16:55:00|340.38|334.38|340.44|334.44|340.48|334.48|340.09|334.09|0
1640106000000|2021-12-21 17:00:00|340.45|334.45|340.24|334.24|340.52|334.52|340.22|334.22|0
1640106300000|2021-12-21 17:05:00|340.23|334.23|340.91|334.91|340.91|334.91|340.06|334.06|0
1640106600000|2021-12-21 17:10:00|340.9|334.9|340.82|334.82|340.91|334.91|340.73|334.73|0
1640106900000|2021-12-21 17:15:00|340.81|334.81|340.48|334.48|340.83|334.83|340.3|334.3|0
1640107200000|2021-12-21 17:20:00|340.47|334.47|340.15|334.15|340.48|334.48|340|334|0
1640107500000|2021-12-21 17:25:00|340.11|334.11|340.34|334.34|340.6|334.6|340.1|334.1|0
1640107800000|2021-12-21 17:30:00|340.35|334.35|339.71|333.71|340.39|334.39|339.7|333.7|0
1640108100000|2021-12-21 17:35:00|339.72|333.72|339.47|333.47|339.83|333.83|339.31|333.31|0
1640108400000|2021-12-21 17:40:00|339.46|333.46|339.27|333.27|339.46|333.46|339.19|333.19|0
1640108700000|2021-12-21 17:45:00|339.29|333.29|339.23|333.23|339.56|333.56|339.19|333.19|0
1640109000000|2021-12-21 17:50:00|339.22|333.22|339.11|333.11|339.51|333.51|339.09|333.09|0
1640109300000|2021-12-21 17:55:00|339.1|333.1|339.19|333.19|339.23|333.23|338.8|332.8|0
1640109600000|2021-12-21 18:00:00|339.2|333.2|339.17|333.17|339.2|333.2|338.96|332.96|0
1640109900000|2021-12-21 18:05:00|339.18|333.18|339.31|333.31|339.33|333.33|339|333|0
1640110200000|2021-12-21 18:10:00|339.28|333.28|339.21|333.21|339.3|333.3|339.05|333.05|0
1640110500000|2021-12-21 18:15:00|339.16|333.16|339.45|333.45|339.45|333.45|339.14|333.14|0
1640110800000|2021-12-21 18:20:00|339.44|333.44|340|334|340.1|334.1|339.44|333.44|0
1640111100000|2021-12-21 18:25:00|340.02|334.02|339.93|333.93|340.15|334.15|339.65|333.65|0
1640111400000|2021-12-21 18:30:00|339.91|333.91|339.56|333.56|339.91|333.91|339.52|333.52|0
1640111700000|2021-12-21 18:35:00|339.57|333.57|340.16|334.16|340.18|334.18|339.57|333.57|0
1640112000000|2021-12-21 18:40:00|340.17|334.17|340.65|334.65|340.68|334.68|340.14|334.14|0
1640112300000|2021-12-21 18:45:00|340.64|334.64|340.92|334.92|340.95|334.95|340.23|334.23|0
1640112600000|2021-12-21 18:50:00|340.91|334.91|340.4|334.4|341.07|335.07|340.3|334.3|0
1640112900000|2021-12-21 18:55:00|340.38|334.38|340.6|334.6|340.6|334.6|340.26|334.26|0
1640113200000|2021-12-21 19:00:00|340.61|334.61|340.2|334.2|340.62|334.62|340.07|334.07|0
1640113500000|2021-12-21 19:05:00|340.18|334.18|340.44|334.44|340.54|334.54|340.12|334.12|0
1640113800000|2021-12-21 19:10:00|340.48|334.48|340.29|334.29|340.58|334.58|340.15|334.15|0
1640114100000|2021-12-21 19:15:00|340.28|334.28|340.64|334.64|340.93|334.93|340.27|334.27|0
1640114400000|2021-12-21 19:20:00|340.65|334.65|340.29|334.29|340.65|334.65|340.24|334.24|0
1640114700000|2021-12-21 19:25:00|340.28|334.28|340.53|334.53|340.68|334.68|340.24|334.24|0
1640115000000|2021-12-21 19:30:00|340.54|334.54|340.88|334.88|340.93|334.93|340.38|334.38|0
1640115300000|2021-12-21 19:35:00|340.89|334.89|340.88|334.88|341.13|335.13|340.87|334.87|0
1640115600000|2021-12-21 19:40:00|340.89|334.89|340.62|334.62|340.9|334.9|340.55|334.55|0
1640115900000|2021-12-21 19:45:00|340.63|334.63|340.9|334.9|340.96|334.96|340.53|334.53|0
1640116200000|2021-12-21 19:50:00|340.89|334.89|340.96|334.96|341.07|335.07|340.73|334.73|0
1640116500000|2021-12-21 19:55:00|340.95|334.95|341.12|335.12|341.19|335.19|340.9|334.9|0
1640116800000|2021-12-21 20:00:00|341.13|335.13|341.06|335.06|341.29|335.29|341.04|335.04|0
1640117100000|2021-12-21 20:05:00|341.05|335.05|340.07|334.07|341.05|335.05|340.07|334.07|0
1640117400000|2021-12-21 20:10:00|340.06|334.06|340.04|334.04|340.46|334.46|339.93|333.93|0
1640117700000|2021-12-21 20:15:00|340.06|334.06|339.94|333.94|340.24|334.24|339.89|333.89|0
1640118000000|2021-12-21 20:20:00|339.93|333.93|339.12|333.12|339.93|333.93|339.08|333.08|0
1640118300000|2021-12-21 20:25:00|339.1|333.1|339|333|339.46|333.46|339|333|0
1640118600000|2021-12-21 20:30:00|339.02|333.02|339.45|333.45|339.61|333.61|339.02|333.02|0
1640118900000|2021-12-21 20:35:00|339.48|333.48|339.55|333.55|340.09|334.09|339.47|333.47|0
1640119200000|2021-12-21 20:40:00|339.54|333.54|339.2|333.2|339.54|333.54|339.2|333.2|0
1640119500000|2021-12-21 20:45:00|339.18|333.18|338.97|332.97|339.22|333.22|338.78|332.78|0
1640119800000|2021-12-21 20:50:00|339.01|333.01|340.16|334.16|340.16|334.16|339.01|333.01|0
1640120100000|2021-12-21 20:55:00|340.17|334.17|340.6|334.6|340.79|334.79|339.78|333.78|0
1640183400000|2021-12-22 14:30:00|336.57|330.57|336.56|330.56|337.11|331.11|336.3|330.3|0
1640183700000|2021-12-22 14:35:00|336.58|330.58|336.83|330.83|337.22|331.22|335.3|329.3|0
1640184000000|2021-12-22 14:40:00|336.81|330.81|339.03|333.03|339.04|333.04|336.53|330.53|0
1640184300000|2021-12-22 14:45:00|338.99|332.99|338.58|332.58|339.65|333.65|338.35|332.35|0
1640184600000|2021-12-22 14:50:00|338.57|332.57|338.84|332.84|338.84|332.84|338.21|332.21|0
1640184900000|2021-12-22 14:55:00|338.86|332.86|339.08|333.08|339.28|333.28|338.71|332.71|0
1640185200000|2021-12-22 15:00:00|339.11|333.11|338.91|332.91|339.55|333.55|338.73|332.73|0
1640185500000|2021-12-22 15:05:00|338.92|332.92|337.78|331.78|339.04|333.04|337.78|331.78|0
1640185800000|2021-12-22 15:10:00|337.8|331.8|338.23|332.23|338.23|332.23|337.57|331.57|0
1640186100000|2021-12-22 15:15:00|338.24|332.24|339.2|333.2|339.39|333.39|338.18|332.18|0
1640186400000|2021-12-22 15:20:00|339.19|333.19|339.94|333.94|340.29|334.29|339.16|333.16|0
1640186700000|2021-12-22 15:25:00|340.09|334.09|340.61|334.61|340.85|334.85|340.06|334.06|0
1640187000000|2021-12-22 15:30:00|340.56|334.56|341.26|335.26|341.33|335.33|340.52|334.52|0
1640187300000|2021-12-22 15:35:00|341.24|335.24|342.25|336.25|342.32|336.32|340.88|334.88|0
1640187600000|2021-12-22 15:40:00|342.23|336.23|340.47|334.47|342.25|336.25|340.44|334.44|0
1640187900000|2021-12-22 15:45:00|340.5|334.5|340.77|334.77|340.8|334.8|340|334|0
1640188200000|2021-12-22 15:50:00|340.78|334.78|340.93|334.93|341.09|335.09|340.78|334.78|0
1640188500000|2021-12-22 15:55:00|340.92|334.92|340.91|334.91|340.93|334.93|340.41|334.41|0
1640188800000|2021-12-22 16:00:00|340.92|334.92|341.92|335.92|341.92|335.92|340.9|334.9|0
1640189100000|2021-12-22 16:05:00|341.91|335.91|341.85|335.85|341.92|335.92|341.31|335.31|0
1640189400000|2021-12-22 16:10:00|341.72|335.72|342.79|336.79|342.79|336.79|341.57|335.57|0
1640189700000|2021-12-22 16:15:00|342.78|336.78|343.11|337.11|343.16|337.16|342.69|336.69|0
1640190000000|2021-12-22 16:20:00|343.12|337.12|342.53|336.53|343.22|337.22|342.52|336.52|0
1640190300000|2021-12-22 16:25:00|342.52|336.52|342.58|336.58|342.58|336.58|341.91|335.91|0
1640190600000|2021-12-22 16:30:00|342.59|336.59|342.76|336.76|342.91|336.91|342.46|336.46|0
1640190900000|2021-12-22 16:35:00|342.75|336.75|342.92|336.92|342.94|336.94|342.62|336.62|0
1640191200000|2021-12-22 16:40:00|342.99|336.99|343.3|337.3|343.34|337.34|342.99|336.99|0
1640191500000|2021-12-22 16:45:00|343.31|337.31|343.28|337.28|343.36|337.36|342.75|336.75|0
1640191800000|2021-12-22 16:50:00|343.29|337.29|343.26|337.26|343.36|337.36|343.09|337.09|0
1640192100000|2021-12-22 16:55:00|343.27|337.27|343.5|337.5|343.56|337.56|343.26|337.26|0
1640192400000|2021-12-22 17:00:00|343.51|337.51|343.91|337.91|344.07|338.07|343.36|337.36|0
1640192700000|2021-12-22 17:05:00|343.94|337.94|343.32|337.32|343.98|337.98|343.3|337.3|0
1640193000000|2021-12-22 17:10:00|343.36|337.36|343.1|337.1|343.37|337.37|342.77|336.77|0
1640193300000|2021-12-22 17:15:00|343.13|337.13|343.02|337.02|343.39|337.39|342.95|336.95|0
1640193600000|2021-12-22 17:20:00|343|337|342.32|336.32|343|337|342.3|336.3|0
1640193900000|2021-12-22 17:25:00|342.33|336.33|342.53|336.53|342.54|336.54|341.9|335.9|0
1640194200000|2021-12-22 17:30:00|342.54|336.54|343.01|337.01|343.17|337.17|342.54|336.54|0
1640194500000|2021-12-22 17:35:00|343|337|342.78|336.78|343.13|337.13|342.73|336.73|0
1640194800000|2021-12-22 17:40:00|342.79|336.79|343.05|337.05|343.08|337.08|342.6|336.6|0
1640195100000|2021-12-22 17:45:00|343|337|342.67|336.67|343.04|337.04|342.62|336.62|0
1640195400000|2021-12-22 17:50:00|342.71|336.71|342.9|336.9|342.92|336.92|342.7|336.7|0
1640195700000|2021-12-22 17:55:00|342.91|336.91|343.02|337.02|343.08|337.08|342.85|336.85|0
1640196000000|2021-12-22 18:00:00|343.03|337.03|342.62|336.62|343.05|337.05|342.43|336.43|0
1640196300000|2021-12-22 18:05:00|342.59|336.59|342.11|336.11|342.59|336.59|341.93|335.93|0
1640196600000|2021-12-22 18:10:00|342.07|336.07|341.79|335.79|342.13|336.13|341.58|335.58|0
1640196900000|2021-12-22 18:15:00|341.93|335.93|342.15|336.15|342.28|336.28|341.89|335.89|0
1640197200000|2021-12-22 18:20:00|342.12|336.12|342.37|336.37|342.39|336.39|342|336|0
1640197500000|2021-12-22 18:25:00|342.42|336.42|342.39|336.39|342.6|336.6|342.34|336.34|0
1640197800000|2021-12-22 18:30:00|342.41|336.41|342.53|336.53|342.67|336.67|342.28|336.28|0
1640198100000|2021-12-22 18:35:00|342.54|336.54|342.27|336.27|342.57|336.57|342.23|336.23|0
1640198400000|2021-12-22 18:40:00|342.25|336.25|341.73|335.73|342.3|336.3|341.52|335.52|0
1640198700000|2021-12-22 18:45:00|341.72|335.72|341.57|335.57|341.99|335.99|341.55|335.55|0
1640199000000|2021-12-22 18:50:00|341.48|335.48|341.42|335.42|341.54|335.54|341.34|335.34|0
1640199300000|2021-12-22 18:55:00|341.52|335.52|341.96|335.96|342.15|336.15|341.38|335.38|0
1640199600000|2021-12-22 19:00:00|341.91|335.91|341.31|335.31|341.99|335.99|341.13|335.13|0
1640199900000|2021-12-22 19:05:00|341.3|335.3|341.09|335.09|341.31|335.31|340.97|334.97|0
1640200200000|2021-12-22 19:10:00|341.12|335.12|341.39|335.39|341.42|335.42|341.04|335.04|0
1640200500000|2021-12-22 19:15:00|341.38|335.38|341.32|335.32|341.42|335.42|341.22|335.22|0
1640200800000|2021-12-22 19:20:00|341.31|335.31|341.73|335.73|341.73|335.73|341.22|335.22|0
1640201100000|2021-12-22 19:25:00|341.74|335.74|341.17|335.17|341.89|335.89|341.08|335.08|0
1640201400000|2021-12-22 19:30:00|341.18|335.18|341.85|335.85|341.97|335.97|341.18|335.18|0
1640201700000|2021-12-22 19:35:00|341.84|335.84|342.23|336.23|342.27|336.27|341.84|335.84|0
1640202000000|2021-12-22 19:40:00|342.26|336.26|342.27|336.27|342.35|336.35|342.13|336.13|0
1640202300000|2021-12-22 19:45:00|342.28|336.28|342.45|336.45|342.78|336.78|342.25|336.25|0
1640202600000|2021-12-22 19:50:00|342.44|336.44|343|337|343.01|337.01|342.33|336.33|0
1640202900000|2021-12-22 19:55:00|342.99|336.99|343.83|337.83|343.83|337.83|342.8|336.8|0
1640203200000|2021-12-22 20:00:00|343.82|337.82|344.69|338.69|344.7|338.7|343.79|337.79|0
1640203500000|2021-12-22 20:05:00|344.76|338.76|344.91|338.91|345.06|339.06|344.49|338.49|0
1640203800000|2021-12-22 20:10:00|344.9|338.9|345.01|339.01|345.14|339.14|344.61|338.61|0
1640204100000|2021-12-22 20:15:00|344.98|338.98|343.9|337.9|345.07|339.07|343.9|337.9|0
1640204400000|2021-12-22 20:20:00|343.84|337.84|344.48|338.48|344.48|338.48|343.6|337.6|0
1640204700000|2021-12-22 20:25:00|344.49|338.49|345.06|339.06|345.14|339.14|344.46|338.46|0
1640205000000|2021-12-22 20:30:00|345.04|339.04|346.03|340.03|346.16|340.16|345.04|339.04|0
1640205300000|2021-12-22 20:35:00|345.85|339.85|346.69|340.69|346.78|340.78|345.82|339.82|0
1640205600000|2021-12-22 20:40:00|346.74|340.74|347.36|341.36|347.36|341.36|346.43|340.43|0
1640205900000|2021-12-22 20:45:00|347.33|341.33|347.64|341.64|347.83|341.83|347.13|341.13|0
1640206200000|2021-12-22 20:50:00|347.65|341.65|347.89|341.89|348.29|342.29|347.59|341.59|0
1640206500000|2021-12-22 20:55:00|347.8|341.8|348.7|342.7|349.17|343.17|347.65|341.65|0
1640269800000|2021-12-23 14:30:00|351.9|345.9|350.22|344.22|352.32|346.32|350.22|344.22|0
1640270100000|2021-12-23 14:35:00|350.23|344.23|349.8|343.8|350.82|344.82|349.31|343.31|0
1640270400000|2021-12-23 14:40:00|349.77|343.77|349.1|343.1|349.77|343.77|348.55|342.55|0
1640270700000|2021-12-23 14:45:00|348.93|342.93|350.96|344.96|351.55|345.55|348.81|342.81|0
1640271000000|2021-12-23 14:50:00|350.95|344.95|352.73|346.73|352.89|346.89|350.92|344.92|0
1640271300000|2021-12-23 14:55:00|352.74|346.74|352.67|346.67|352.99|346.99|352.01|346.01|0
1640271600000|2021-12-23 15:00:00|352.65|346.65|351.54|345.54|352.66|346.66|351.54|345.54|0
1640271900000|2021-12-23 15:05:00|351.57|345.57|351.87|345.87|351.92|345.92|351.33|345.33|0
1640272200000|2021-12-23 15:10:00|351.89|345.89|352.76|346.76|352.9|346.9|351.83|345.83|0
1640272500000|2021-12-23 15:15:00|352.77|346.77|353.57|347.57|353.63|347.63|352.66|346.66|0
1640272800000|2021-12-23 15:20:00|353.58|347.58|353.54|347.54|353.95|347.95|353.4|347.4|0
1640273100000|2021-12-23 15:25:00|353.53|347.53|352.86|346.86|353.73|347.73|352.86|346.86|0
1640273400000|2021-12-23 15:30:00|352.89|346.89|354.19|348.19|354.21|348.21|352.89|346.89|0
1640273700000|2021-12-23 15:35:00|354.2|348.2|354.56|348.56|354.56|348.56|353.73|347.73|0
1640274000000|2021-12-23 15:40:00|354.57|348.57|355.06|349.06|355.06|349.06|354.34|348.34|0
1640274300000|2021-12-23 15:45:00|355.07|349.07|355.61|349.61|355.86|349.86|355.06|349.06|0
1640274600000|2021-12-23 15:50:00|355.64|349.64|355.44|349.44|355.66|349.66|355.16|349.16|0
1640274900000|2021-12-23 15:55:00|355.43|349.43|355.31|349.31|355.64|349.64|355.13|349.13|0
1640275200000|2021-12-23 16:00:00|355.3|349.3|355.21|349.21|355.64|349.64|355|349|0
1640275500000|2021-12-23 16:05:00|355.2|349.2|355.07|349.07|355.32|349.32|354.87|348.87|0
1640275800000|2021-12-23 16:10:00|355.17|349.17|355.68|349.68|355.71|349.71|354.95|348.95|0
1640276100000|2021-12-23 16:15:00|355.67|349.67|355.61|349.61|355.79|349.79|355.47|349.47|0
1640276400000|2021-12-23 16:20:00|355.65|349.65|355.96|349.96|355.99|349.99|355.3|349.3|0
1640276700000|2021-12-23 16:25:00|355.98|349.98|356.05|350.05|356.13|350.13|355.72|349.72|0
1640277000000|2021-12-23 16:30:00|356.01|350.01|356.19|350.19|356.44|350.44|355.98|349.98|0
1640277300000|2021-12-23 16:35:00|356.22|350.22|356.34|350.34|356.45|350.45|355.97|349.97|0
1640277600000|2021-12-23 16:40:00|356.25|350.25|356.55|350.55|356.59|350.59|356.07|350.07|0
1640277900000|2021-12-23 16:45:00|356.52|350.52|356.53|350.53|356.61|350.61|356.25|350.25|0
1640278200000|2021-12-23 16:50:00|356.52|350.52|356.33|350.33|356.54|350.54|356.28|350.28|0
1640278500000|2021-12-23 16:55:00|356.34|350.34|356.2|350.2|356.4|350.4|355.95|349.95|0
1640278800000|2021-12-23 17:00:00|356.21|350.21|356.85|350.85|356.99|350.99|356.2|350.2|0
1640279100000|2021-12-23 17:05:00|356.87|350.87|357.04|351.04|357.09|351.09|356.81|350.81|0
1640279400000|2021-12-23 17:10:00|357.05|351.05|356.75|350.75|357.06|351.06|356.63|350.63|0
1640279700000|2021-12-23 17:15:00|356.76|350.76|356.83|350.83|356.92|350.92|356.76|350.76|0
1640280000000|2021-12-23 17:20:00|356.81|350.81|356.98|350.98|357.06|351.06|356.76|350.76|0
1640280300000|2021-12-23 17:25:00|356.94|350.94|357.05|351.05|357.17|351.17|356.78|350.78|0
1640280600000|2021-12-23 17:30:00|357.06|351.06|357.54|351.54|357.58|351.58|357.04|351.04|0
1640280900000|2021-12-23 17:35:00|357.55|351.55|357.52|351.52|357.58|351.58|357.34|351.34|0
1640281200000|2021-12-23 17:40:00|357.53|351.53|358.1|352.1|358.11|352.11|357.53|351.53|0
1640281500000|2021-12-23 17:45:00|358.11|352.11|357.97|351.97|358.27|352.27|357.97|351.97|0
1640281800000|2021-12-23 17:50:00|357.96|351.96|357.48|351.48|357.97|351.97|357.25|351.25|0
1640282100000|2021-12-23 17:55:00|357.49|351.49|357.81|351.81|357.83|351.83|357.42|351.42|0
1640282400000|2021-12-23 18:00:00|357.84|351.84|358.41|352.41|358.44|352.44|357.84|351.84|0
1640282700000|2021-12-23 18:05:00|358.4|352.4|358.69|352.69|358.7|352.7|358.23|352.23|0
1640283000000|2021-12-23 18:10:00|358.7|352.7|358.9|352.9|359.15|353.15|358.69|352.69|0
1640283300000|2021-12-23 18:15:00|358.92|352.92|359.11|353.11|359.18|353.18|358.88|352.88|0
1640283600000|2021-12-23 18:20:00|359.16|353.16|358.98|352.98|359.33|353.33|358.93|352.93|0
1640283900000|2021-12-23 18:25:00|358.99|352.99|359.3|353.3|359.41|353.41|358.96|352.96|0
1640284200000|2021-12-23 18:30:00|359.31|353.31|359.19|353.19|359.31|353.31|358.8|352.8|0
1640284500000|2021-12-23 18:35:00|359.17|353.17|359.56|353.56|359.57|353.57|359.15|353.15|0
1640284800000|2021-12-23 18:40:00|359.57|353.57|359.7|353.7|359.82|353.82|359.53|353.53|0
1640285100000|2021-12-23 18:45:00|359.71|353.71|359.62|353.62|359.83|353.83|359.6|353.6|0
1640285400000|2021-12-23 18:50:00|359.6|353.6|359.83|353.83|359.85|353.85|359.49|353.49|0
1640285700000|2021-12-23 18:55:00|359.79|353.79|359.1|353.1|359.92|353.92|358.79|352.79|0
1640286000000|2021-12-23 19:00:00|359.11|353.11|358.46|352.46|359.14|353.14|358.46|352.46|0
1640286300000|2021-12-23 19:05:00|358.4|352.4|357.87|351.87|358.89|352.89|357.86|351.86|0
1640286600000|2021-12-23 19:10:00|357.89|351.89|357.66|351.66|358.04|352.04|357.54|351.54|0
1640286900000|2021-12-23 19:15:00|357.65|351.65|357.16|351.16|357.7|351.7|357.12|351.12|0
1640287200000|2021-12-23 19:20:00|357.17|351.17|357.01|351.01|357.2|351.2|356.84|350.84|0
1640287500000|2021-12-23 19:25:00|357.02|351.02|356.99|350.99|357.04|351.04|356.82|350.82|0
1640287800000|2021-12-23 19:30:00|357|351|357.21|351.21|357.3|351.3|356.94|350.94|0
1640288100000|2021-12-23 19:35:00|357.22|351.22|357.26|351.26|357.28|351.28|357.02|351.02|0
1640288400000|2021-12-23 19:40:00|357.25|351.25|357.55|351.55|357.65|351.65|357.25|351.25|0
1640288700000|2021-12-23 19:45:00|357.58|351.58|357.45|351.45|357.65|351.65|357.34|351.34|0
1640289000000|2021-12-23 19:50:00|357.44|351.44|356.4|350.4|357.44|351.44|356.35|350.35|0
1640289300000|2021-12-23 19:55:00|356.41|350.41|356.33|350.33|356.58|350.58|356.3|350.3|0
1640289600000|2021-12-23 20:00:00|356.36|350.36|354.87|348.87|356.42|350.42|354.79|348.79|0
1640289900000|2021-12-23 20:05:00|354.86|348.86|355.17|349.17|355.3|349.3|354.86|348.86|0
1640290200000|2021-12-23 20:10:00|355.16|349.16|356.09|350.09|356.1|350.1|355.09|349.09|0
1640290500000|2021-12-23 20:15:00|356.1|350.1|356.1|350.1|356.28|350.28|356.02|350.02|0
1640290800000|2021-12-23 20:20:00|356.08|350.08|356.12|350.12|356.24|350.24|355.88|349.88|0
1640291100000|2021-12-23 20:25:00|356.18|350.18|356.19|350.19|356.6|350.6|356.11|350.11|0
1640291400000|2021-12-23 20:30:00|356.22|350.22|356.58|350.58|356.68|350.68|356.22|350.22|0
1640291700000|2021-12-23 20:35:00|356.61|350.61|357.21|351.21|357.41|351.41|356.61|350.61|0
1640292000000|2021-12-23 20:40:00|357.24|351.24|357.41|351.41|357.47|351.47|357.03|351.03|0
1640292300000|2021-12-23 20:45:00|357.57|351.57|357.4|351.4|357.73|351.73|357.34|351.34|0
1640292600000|2021-12-23 20:50:00|357.42|351.42|357.2|351.2|357.57|351.57|357.08|351.08|0
1640292900000|2021-12-23 20:55:00|357.16|351.16|356.8|350.8|357.33|351.33|356.34|350.34|0
1640701800000|2021-12-28 14:30:00|||||||||108075517
1640788500000|2021-12-29 14:35:00|344.91|338.91|343.53|337.53|346.61|340.61|342.71|336.71|0
1640788800000|2021-12-29 14:40:00|343.5|337.5|341.67|335.67|344.21|338.21|341.32|335.32|0
1640789100000|2021-12-29 14:45:00|341.68|335.68|341.24|335.24|341.68|335.68|340.06|334.06|0
1640789400000|2021-12-29 14:50:00|341.19|335.19|341.24|335.24|341.37|335.37|340.36|334.36|0
1640789700000|2021-12-29 14:55:00|341.23|335.23|339.81|333.81|341.24|335.24|339.81|333.81|0
1640790000000|2021-12-29 15:00:00|339.8|333.8|339.73|333.73|339.93|333.93|339.35|333.35|0
1640790300000|2021-12-29 15:05:00|339.72|333.72|339.22|333.22|339.76|333.76|338.83|332.83|0
1640790600000|2021-12-29 15:10:00|339.2|333.2|338.14|332.14|339.89|333.89|337.83|331.83|0
1640790900000|2021-12-29 15:15:00|338.15|332.15|337.87|331.87|338.15|332.15|337.2|331.2|0
1640791200000|2021-12-29 15:20:00|337.85|331.85|339.01|333.01|339.03|333.03|337.85|331.85|0
1640791500000|2021-12-29 15:25:00|339.06|333.06|338.11|332.11|339.25|333.25|338.11|332.11|0
1640791800000|2021-12-29 15:30:00|338.22|332.22|338.27|332.27|338.62|332.62|338.07|332.07|0
1640792100000|2021-12-29 15:35:00|338.24|332.24|338.5|332.5|338.5|332.5|338.08|332.08|0
1640792400000|2021-12-29 15:40:00|338.43|332.43|339.29|333.29|339.44|333.44|338.22|332.22|0
1640792700000|2021-12-29 15:45:00|339.36|333.36|339.63|333.63|340.49|334.49|339.35|333.35|0
1640793000000|2021-12-29 15:50:00|339.58|333.58|339.37|333.37|339.61|333.61|339.15|333.15|0
1640793300000|2021-12-29 15:55:00|339.38|333.38|338.96|332.96|339.67|333.67|338.81|332.81|0
1640793600000|2021-12-29 16:00:00|338.92|332.92|339.12|333.12|339.48|333.48|338.91|332.91|0
1640793900000|2021-12-29 16:05:00|339.17|333.17|339.66|333.66|339.72|333.72|339.15|333.15|0
1640794200000|2021-12-29 16:10:00|339.65|333.65|340|334|340.02|334.02|339.57|333.57|0
1640794500000|2021-12-29 16:15:00|340.01|334.01|339.71|333.71|340.02|334.02|339.23|333.23|0
1640794800000|2021-12-29 16:20:00|339.7|333.7|340.38|334.38|340.38|334.38|339.53|333.53|0
1640795100000|2021-12-29 16:25:00|340.35|334.35|339.7|333.7|340.54|334.54|339.7|333.7|0
1640795400000|2021-12-29 16:30:00|339.69|333.69|338.87|332.87|339.95|333.95|338.87|332.87|0
1640795700000|2021-12-29 16:35:00|338.86|332.86|338.75|332.75|339.37|333.37|338.75|332.75|0
1640796000000|2021-12-29 16:40:00|338.77|332.77|338.3|332.3|339.01|333.01|338.3|332.3|0
1640796300000|2021-12-29 16:45:00|338.35|332.35|338.36|332.36|338.43|332.43|338.16|332.16|0
1640796600000|2021-12-29 16:50:00|338.37|332.37|338.27|332.27|338.75|332.75|338.18|332.18|0
1640796900000|2021-12-29 16:55:00|338.26|332.26|338.53|332.53|338.8|332.8|338.24|332.24|0
1640797200000|2021-12-29 17:00:00|338.63|332.63|338.77|332.77|338.89|332.89|338.58|332.58|0
1640797500000|2021-12-29 17:05:00|338.8|332.8|338.62|332.62|339.03|333.03|338.49|332.49|0
1640797800000|2021-12-29 17:10:00|338.63|332.63|338.83|332.83|338.86|332.86|338.62|332.62|0
1640798100000|2021-12-29 17:15:00|338.84|332.84|339.35|333.35|339.36|333.36|338.83|332.83|0
1640798400000|2021-12-29 17:20:00|339.38|333.38|339.46|333.46|339.57|333.57|338.97|332.97|0
1640798700000|2021-12-29 17:25:00|339.47|333.47|339.24|333.24|339.51|333.51|339.18|333.18|0
1640799000000|2021-12-29 17:30:00|339.22|333.22|339.25|333.25|339.27|333.27|339.11|333.11|0
1640799300000|2021-12-29 17:35:00|339.26|333.26|340.03|334.03|340.04|334.04|339.18|333.18|0
1640799600000|2021-12-29 17:40:00|340.02|334.02|339.35|333.35|340.02|334.02|339.35|333.35|0
1640799900000|2021-12-29 17:45:00|339.33|333.33|339.48|333.48|339.65|333.65|339.31|333.31|0
1640800200000|2021-12-29 17:50:00|339.51|333.51|339.25|333.25|339.76|333.76|339.25|333.25|0
1640800500000|2021-12-29 17:55:00|339.24|333.24|339.44|333.44|339.52|333.52|339.23|333.23|0
1640800800000|2021-12-29 18:00:00|339.39|333.39|339.67|333.67|339.84|333.84|339.36|333.36|0
1640801100000|2021-12-29 18:05:00|339.66|333.66|339.87|333.87|339.97|333.97|339.64|333.64|0
1640801400000|2021-12-29 18:10:00|339.86|333.86|339.91|333.91|339.96|333.96|339.64|333.64|0
1640801700000|2021-12-29 18:15:00|339.9|333.9|340.94|334.94|340.94|334.94|339.9|333.9|0
1640802000000|2021-12-29 18:20:00|340.97|334.97|341.31|335.31|341.51|335.51|340.95|334.95|0
1640802300000|2021-12-29 18:25:00|341.4|335.4|341.59|335.59|341.81|335.81|341.26|335.26|0
1640802600000|2021-12-29 18:30:00|341.55|335.55|342.52|336.52|342.68|336.68|341.42|335.42|0
1640802900000|2021-12-29 18:35:00|342.54|336.54|343.02|337.02|343.17|337.17|342.54|336.54|0
1640803200000|2021-12-29 18:40:00|342.99|336.99|342.7|336.7|343|337|342.58|336.58|0
1640803500000|2021-12-29 18:45:00|342.73|336.73|343|337|343.08|337.08|342.71|336.71|0
1640803800000|2021-12-29 18:50:00|342.99|336.99|343.34|337.34|343.55|337.55|342.74|336.74|0
1640804100000|2021-12-29 18:55:00|343.35|337.35|343.42|337.42|343.88|337.88|343.31|337.31|0
1640804400000|2021-12-29 19:00:00|343.38|337.38|343.65|337.65|343.76|337.76|343.34|337.34|0
1640804700000|2021-12-29 19:05:00|343.66|337.66|343.65|337.65|343.94|337.94|343.63|337.63|0
1640805000000|2021-12-29 19:10:00|343.67|337.67|344.48|338.48|344.48|338.48|343.64|337.64|0
1640805300000|2021-12-29 19:15:00|344.58|338.58|344.62|338.62|344.64|338.64|344.16|338.16|0
1640805600000|2021-12-29 19:20:00|344.53|338.53|344.83|338.83|345.07|339.07|344.53|338.53|0
1640805900000|2021-12-29 19:25:00|344.86|338.86|345.21|339.21|345.25|339.25|344.69|338.69|0
1640806200000|2021-12-29 19:30:00|345.18|339.18|345.33|339.33|345.43|339.43|345.01|339.01|0
1640806500000|2021-12-29 19:35:00|345.34|339.34|344.97|338.97|345.46|339.46|344.96|338.96|0
1640806800000|2021-12-29 19:40:00|344.96|338.96|345.49|339.49|345.7|339.7|344.82|338.82|0
1640807100000|2021-12-29 19:45:00|345.55|339.55|345.38|339.38|346|340|345.35|339.35|0
1640807400000|2021-12-29 19:50:00|345.45|339.45|345.22|339.22|345.65|339.65|345.09|339.09|0
1640807700000|2021-12-29 19:55:00|345.21|339.21|344.82|338.82|345.4|339.4|344.7|338.7|0
1640808000000|2021-12-29 20:00:00|344.79|338.79|345.15|339.15|345.24|339.24|344.68|338.68|0
1640808300000|2021-12-29 20:05:00|345.1|339.1|345.34|339.34|345.48|339.48|344.92|338.92|0
1640808600000|2021-12-29 20:10:00|345.33|339.33|344.16|338.16|345.37|339.37|344.16|338.16|0
1640808900000|2021-12-29 20:15:00|344.07|338.07|344.25|338.25|344.49|338.49|343.93|337.93|0
1640809200000|2021-12-29 20:20:00|344.24|338.24|343.89|337.89|344.24|338.24|343.7|337.7|0
1640809500000|2021-12-29 20:25:00|343.88|337.88|343.25|337.25|343.93|337.93|343.15|337.15|0
1640809800000|2021-12-29 20:30:00|343.28|337.28|343.94|337.94|343.98|337.98|343.26|337.26|0
1640810100000|2021-12-29 20:35:00|344.06|338.06|343.76|337.76|344.06|338.06|343.54|337.54|0
1640810400000|2021-12-29 20:40:00|343.77|337.77|344.31|338.31|344.34|338.34|343.71|337.71|0
1640810700000|2021-12-29 20:45:00|344.3|338.3|344.85|338.85|344.91|338.91|344.05|338.05|0
1640811000000|2021-12-29 20:50:00|344.9|338.9|344.43|338.43|345.13|339.13|344.43|338.43|0
1640811300000|2021-12-29 20:55:00|344.41|338.41|343.69|337.69|344.44|338.44|343.27|337.27|0
1640874600000|2021-12-30 14:30:00|344.77|338.77|346.1|340.1|346.26|340.26|344.77|338.77|0
1640874900000|2021-12-30 14:35:00|346.13|340.13|347.24|341.24|347.74|341.74|345.86|339.86|0
1640875200000|2021-12-30 14:40:00|347.25|341.25|346.98|340.98|348.5|342.5|346.75|340.75|0
1640875500000|2021-12-30 14:45:00|346.95|340.95|346.46|340.46|347.24|341.24|345.81|339.81|0
1640875800000|2021-12-30 14:50:00|346.56|340.56|347.39|341.39|348.47|342.47|346.56|340.56|0
1640876100000|2021-12-30 14:55:00|347.44|341.44|348.31|342.31|348.38|342.38|346.56|340.56|0
1640876400000|2021-12-30 15:00:00|348.3|342.3|349.41|343.41|349.73|343.73|348.3|342.3|0
1640876700000|2021-12-30 15:05:00|349.35|343.35|352.01|346.01|352.55|346.55|349.14|343.14|0
1640877000000|2021-12-30 15:10:00|351.98|345.98|352.45|346.45|352.78|346.78|351.62|345.62|0
1640877300000|2021-12-30 15:15:00|352.42|346.42|352.29|346.29|352.61|346.61|351.4|345.4|0
1640877600000|2021-12-30 15:20:00|352.31|346.31|352.33|346.33|352.65|346.65|351.71|345.71|0
1640877900000|2021-12-30 15:25:00|352.35|346.35|351.95|345.95|352.44|346.44|351.59|345.59|0
1640878200000|2021-12-30 15:30:00|352.04|346.04|353.18|347.18|353.22|347.22|352.04|346.04|0
1640878500000|2021-12-30 15:35:00|353.14|347.14|353.21|347.21|353.78|347.78|352.88|346.88|0
1640878800000|2021-12-30 15:40:00|353.18|347.18|352.98|346.98|353.74|347.74|352.98|346.98|0
1640879100000|2021-12-30 15:45:00|353|347|353.11|347.11|353.45|347.45|353|347|0
1640879400000|2021-12-30 15:50:00|353.15|347.15|352.78|346.78|353.3|347.3|352.78|346.78|0
1640879700000|2021-12-30 15:55:00|352.79|346.79|353.47|347.47|353.84|347.84|352.76|346.76|0
1640880000000|2021-12-30 16:00:00|353.46|347.46|353.12|347.12|353.48|347.48|352.6|346.6|0
1640880300000|2021-12-30 16:05:00|353.04|347.04|354.1|348.1|354.27|348.27|353.04|347.04|0
1640880600000|2021-12-30 16:10:00|354.02|348.02|354.11|348.11|354.56|348.56|353.98|347.98|0
1640880900000|2021-12-30 16:15:00|354.1|348.1|353.72|347.72|354.25|348.25|353.71|347.71|0
1640881200000|2021-12-30 16:20:00|353.71|347.71|353.65|347.65|353.88|347.88|353.46|347.46|0
1640881500000|2021-12-30 16:25:00|353.63|347.63|354.08|348.08|354.18|348.18|353.48|347.48|0
1640881800000|2021-12-30 16:30:00|354.02|348.02|353.59|347.59|354.05|348.05|353.15|347.15|0
1640882100000|2021-12-30 16:35:00|353.6|347.6|353.5|347.5|353.8|347.8|353.42|347.42|0
1640882400000|2021-12-30 16:40:00|353.41|347.41|353.34|347.34|353.46|347.46|353.19|347.19|0
1640882700000|2021-12-30 16:45:00|353.36|347.36|354.19|348.19|354.29|348.29|353.26|347.26|0
1640883000000|2021-12-30 16:50:00|354.18|348.18|355.38|349.38|355.38|349.38|354.14|348.14|0
1640883300000|2021-12-30 16:55:00|355.41|349.41|356.34|350.34|356.34|350.34|355.35|349.35|0
1640883600000|2021-12-30 17:00:00|356.33|350.33|355.93|349.93|356.43|350.43|355.89|349.89|0
1640883900000|2021-12-30 17:05:00|355.94|349.94|355.43|349.43|356.05|350.05|355.43|349.43|0
1640884200000|2021-12-30 17:10:00|355.52|349.52|355.86|349.86|355.96|349.96|355.52|349.52|0
1640884500000|2021-12-30 17:15:00|355.89|349.89|356|350|356.29|350.29|355.88|349.88|0
1640884800000|2021-12-30 17:20:00|356.05|350.05|355.68|349.68|356.05|350.05|355.65|349.65|0
1640885100000|2021-12-30 17:25:00|355.69|349.69|355.49|349.49|355.88|349.88|355.49|349.49|0
1640885400000|2021-12-30 17:30:00|355.58|349.58|355.09|349.09|355.64|349.64|354.98|348.98|0
1640885700000|2021-12-30 17:35:00|355.12|349.12|355.74|349.74|355.75|349.75|355.12|349.12|0
1640886000000|2021-12-30 17:40:00|355.75|349.75|355.58|349.58|355.75|349.75|355.28|349.28|0
1640886300000|2021-12-30 17:45:00|355.6|349.6|355.53|349.53|355.82|349.82|355.49|349.49|0
1640886600000|2021-12-30 17:50:00|355.54|349.54|355.7|349.7|355.74|349.74|355.45|349.45|0
1640886900000|2021-12-30 17:55:00|355.69|349.69|355.07|349.07|355.79|349.79|355.05|349.05|0
1640887200000|2021-12-30 18:00:00|355.06|349.06|354.25|348.25|355.06|349.06|354.25|348.25|0
1640887500000|2021-12-30 18:05:00|354.22|348.22|354.25|348.25|354.4|348.4|354.21|348.21|0
1640887800000|2021-12-30 18:10:00|354.26|348.26|354.63|348.63|354.65|348.65|354.24|348.24|0
1640888100000|2021-12-30 18:15:00|354.59|348.59|354.7|348.7|354.7|348.7|354.44|348.44|0
1640888400000|2021-12-30 18:20:00|354.75|348.75|354.42|348.42|355.13|349.13|354.42|348.42|0
1640888700000|2021-12-30 18:25:00|354.43|348.43|354.47|348.47|354.57|348.57|354.3|348.3|0
1640889000000|2021-12-30 18:30:00|354.45|348.45|355.11|349.11|355.14|349.14|354.42|348.42|0
1640889300000|2021-12-30 18:35:00|355.08|349.08|354.64|348.64|355.12|349.12|354.6|348.6|0
1640889600000|2021-12-30 18:40:00|354.68|348.68|354.66|348.66|354.79|348.79|354.61|348.61|0
1640889900000|2021-12-30 18:45:00|354.61|348.61|354.33|348.33|354.76|348.76|354.33|348.33|0
1640890200000|2021-12-30 18:50:00|354.31|348.31|354.39|348.39|354.57|348.57|354.2|348.2|0
1640890500000|2021-12-30 18:55:00|354.3|348.3|354.41|348.41|354.41|348.41|354.14|348.14|0
1640890800000|2021-12-30 19:00:00|354.42|348.42|353.47|347.47|354.43|348.43|353.47|347.47|0
1640891100000|2021-12-30 19:05:00|353.49|347.49|353.74|347.74|353.97|347.97|353.44|347.44|0
1640891400000|2021-12-30 19:10:00|353.73|347.73|353.63|347.63|353.74|347.74|353.33|347.33|0
1640891700000|2021-12-30 19:15:00|353.62|347.62|354.2|348.2|354.31|348.31|353.62|347.62|0
1640892000000|2021-12-30 19:20:00|354.19|348.19|353.86|347.86|354.2|348.2|353.82|347.82|0
1640892300000|2021-12-30 19:25:00|353.87|347.87|353.75|347.75|354.08|348.08|353.69|347.69|0
1640892600000|2021-12-30 19:30:00|353.76|347.76|354.02|348.02|354.05|348.05|353.74|347.74|0
1640892900000|2021-12-30 19:35:00|354.04|348.04|353.64|347.64|354.05|348.05|353.5|347.5|0
1640893200000|2021-12-30 19:40:00|353.59|347.59|353.36|347.36|353.89|347.89|353.34|347.34|0
1640893500000|2021-12-30 19:45:00|353.28|347.28|353.66|347.66|353.67|347.67|353.25|347.25|0
1640893800000|2021-12-30 19:50:00|353.67|347.67|353.88|347.88|354.07|348.07|353.48|347.48|0
1640894100000|2021-12-30 19:55:00|353.9|347.9|353.69|347.69|353.94|347.94|353.41|347.41|0
1640894400000|2021-12-30 20:00:00|353.68|347.68|353.27|347.27|353.69|347.69|353.26|347.26|0
1640894700000|2021-12-30 20:05:00|353.32|347.32|351.74|345.74|353.33|347.33|351.73|345.73|0
1640895000000|2021-12-30 20:10:00|351.73|345.73|350.37|344.37|351.73|345.73|350.37|344.37|0
1640895300000|2021-12-30 20:15:00|350.43|344.43|350.35|344.35|350.49|344.49|350.16|344.16|0
1640895600000|2021-12-30 20:20:00|350.33|344.33|350.24|344.24|350.33|344.33|350.03|344.03|0
1640895900000|2021-12-30 20:25:00|350.15|344.15|350.22|344.22|350.36|344.36|350.04|344.04|0
1640896200000|2021-12-30 20:30:00|350.23|344.23|349.96|343.96|350.55|344.55|349.96|343.96|0
1640896500000|2021-12-30 20:35:00|349.95|343.95|349.29|343.29|350.01|344.01|349.24|343.24|0
1640896800000|2021-12-30 20:40:00|349.32|343.32|349.12|343.12|349.36|343.36|348.77|342.77|0
1640897100000|2021-12-30 20:45:00|349.13|343.13|349.32|343.32|349.4|343.4|348.87|342.87|0
1640897400000|2021-12-30 20:50:00|349.33|343.33|349.57|343.57|349.76|343.76|349.06|343.06|0
1640897700000|2021-12-30 20:55:00|349.58|343.58|349.5|343.5|349.61|343.61|349.03|343.03|0
1640961000000|2021-12-31 14:30:00|350.54|344.54|351.48|345.48|351.48|345.48|350.48|344.48|0
1640961300000|2021-12-31 14:35:00|351.47|345.47|350.23|344.23|351.6|345.6|349.96|343.96|0
1640961600000|2021-12-31 14:40:00|349.81|343.81|348.7|342.7|349.82|343.82|348.52|342.52|0
1640961900000|2021-12-31 14:45:00|348.75|342.75|348.58|342.58|349.38|343.38|348.07|342.07|0
1640962200000|2021-12-31 14:50:00|348.55|342.55|349.99|343.99|350.08|344.08|348.15|342.15|0
1640962500000|2021-12-31 14:55:00|349.9|343.9|349.19|343.19|350.19|344.19|348.78|342.78|0
1640962800000|2021-12-31 15:00:00|349.21|343.21|348.89|342.89|349.36|343.36|348.49|342.49|0
1640963100000|2021-12-31 15:05:00|348.9|342.9|349.18|343.18|349.8|343.8|348.9|342.9|0
1640963400000|2021-12-31 15:10:00|349.2|343.2|348.62|342.62|349.34|343.34|348.54|342.54|0
1640963700000|2021-12-31 15:15:00|348.63|342.63|348.22|342.22|349.13|343.13|348.22|342.22|0
1640964000000|2021-12-31 15:20:00|348.19|342.19|347.47|341.47|348.19|342.19|347.37|341.37|0
1640964300000|2021-12-31 15:25:00|347.44|341.44|348.16|342.16|348.16|342.16|347.21|341.21|0
1640964600000|2021-12-31 15:30:00|348.28|342.28|349.18|343.18|349.22|343.22|348.25|342.25|0
1640964900000|2021-12-31 15:35:00|349.17|343.17|348.87|342.87|349.26|343.26|348.65|342.65|0
1640965200000|2021-12-31 15:40:00|348.85|342.85|348.2|342.2|348.85|342.85|347.87|341.87|0
1640965500000|2021-12-31 15:45:00|348.21|342.21|347.76|341.76|348.21|342.21|347.71|341.71|0
1640965800000|2021-12-31 15:50:00|347.75|341.75|347.94|341.94|347.97|341.97|347.47|341.47|0
1640966100000|2021-12-31 15:55:00|347.93|341.93|348.52|342.52|348.65|342.65|347.93|341.93|0
1640966400000|2021-12-31 16:00:00|348.53|342.53|348.02|342.02|348.89|342.89|348.02|342.02|0
1640966700000|2021-12-31 16:05:00|347.99|341.99|347.88|341.88|348.27|342.27|347.87|341.87|0
1640967000000|2021-12-31 16:10:00|347.87|341.87|347.95|341.95|348.1|342.1|347.76|341.76|0
1640967300000|2021-12-31 16:15:00|347.94|341.94|348.09|342.09|348.15|342.15|347.91|341.91|0
1640967600000|2021-12-31 16:20:00|348.06|342.06|348.32|342.32|348.33|342.33|347.87|341.87|0
1640967900000|2021-12-31 16:25:00|348.31|342.31|349.68|343.68|349.83|343.83|348.31|342.31|0
1640968200000|2021-12-31 16:30:00|349.69|343.69|350.34|344.34|350.55|344.55|349.69|343.69|0
1640968500000|2021-12-31 16:35:00|350.31|344.31|349.74|343.74|350.43|344.43|349.62|343.62|0
1640968800000|2021-12-31 16:40:00|349.73|343.73|349.59|343.59|349.73|343.73|349.35|343.35|0
1640969100000|2021-12-31 16:45:00|349.69|343.69|349.38|343.38|349.76|343.76|349.25|343.25|0
1640969400000|2021-12-31 16:50:00|349.37|343.37|349.14|343.14|349.47|343.47|349.07|343.07|0
1640969700000|2021-12-31 16:55:00|349.15|343.15|348.71|342.71|349.27|343.27|348.7|342.7|0
1640970000000|2021-12-31 17:00:00|348.72|342.72|348.68|342.68|348.77|342.77|348.52|342.52|0
1640970300000|2021-12-31 17:05:00|348.67|342.67|348.51|342.51|348.71|342.71|348.28|342.28|0
1640970600000|2021-12-31 17:10:00|348.52|342.52|348.38|342.38|348.66|342.66|348.36|342.36|0
1640970900000|2021-12-31 17:15:00|348.39|342.39|348.52|342.52|348.7|342.7|348.34|342.34|0
1640971200000|2021-12-31 17:20:00|348.53|342.53|347.96|341.96|348.58|342.58|347.96|341.96|0
1640971500000|2021-12-31 17:25:00|347.97|341.97|348.17|342.17|348.33|342.33|347.86|341.86|0
1640971800000|2021-12-31 17:30:00|348.16|342.16|347.63|341.63|348.22|342.22|347.58|341.58|0
1640972100000|2021-12-31 17:35:00|347.62|341.62|347.69|341.69|347.73|341.73|347.56|341.56|0
1640972400000|2021-12-31 17:40:00|347.76|341.76|347.5|341.5|347.83|341.83|347.39|341.39|0
1640972700000|2021-12-31 17:45:00|347.52|341.52|347.88|341.88|347.9|341.9|347.52|341.52|0
1640973000000|2021-12-31 17:50:00|347.87|341.87|348.02|342.02|348.03|342.03|347.78|341.78|0
1640973300000|2021-12-31 17:55:00|347.99|341.99|348.27|342.27|348.5|342.5|347.92|341.92|0
1640973600000|2021-12-31 18:00:00|348.26|342.26|348.2|342.2|348.38|342.38|348.08|342.08|0
1640973900000|2021-12-31 18:05:00|348.19|342.19|348.22|342.22|348.22|342.22|348.12|342.12|0
1640974200000|2021-12-31 18:10:00|348.21|342.21|347.86|341.86|348.22|342.22|347.81|341.81|0
1640974500000|2021-12-31 18:15:00|347.85|341.85|347.79|341.79|347.9|341.9|347.75|341.75|0
1640974800000|2021-12-31 18:20:00|347.81|341.81|347.58|341.58|347.83|341.83|347.54|341.54|0
1640975100000|2021-12-31 18:25:00|347.59|341.59|347.24|341.24|347.59|341.59|347.15|341.15|0
1640975400000|2021-12-31 18:30:00|347.21|341.21|347.15|341.15|347.34|341.34|346.95|340.95|0
1640975700000|2021-12-31 18:35:00|347.14|341.14|347.22|341.22|347.22|341.22|346.9|340.9|0
1640976000000|2021-12-31 18:40:00|347.23|341.23|346.82|340.82|347.26|341.26|346.82|340.82|0
1640976300000|2021-12-31 18:45:00|346.85|340.85|347.72|341.72|347.72|341.72|346.85|340.85|0
1640976600000|2021-12-31 18:50:00|347.73|341.73|348.14|342.14|348.15|342.15|347.56|341.56|0
1640976900000|2021-12-31 18:55:00|348.15|342.15|348.16|342.16|348.34|342.34|347.74|341.74|0
1640977200000|2021-12-31 19:00:00|348.15|342.15|347.81|341.81|348.16|342.16|347.8|341.8|0
1640977500000|2021-12-31 19:05:00|347.82|341.82|347.62|341.62|347.82|341.82|347.51|341.51|0
1640977800000|2021-12-31 19:10:00|347.64|341.64|347.7|341.7|347.73|341.73|347.54|341.54|0
1640978100000|2021-12-31 19:15:00|347.8|341.8|347.76|341.76|347.87|341.87|347.48|341.48|0
1640978400000|2021-12-31 19:20:00|347.79|341.79|347.92|341.92|347.92|341.92|347.7|341.7|0
1640978700000|2021-12-31 19:25:00|347.95|341.95|348.49|342.49|348.52|342.52|347.95|341.95|0
1640979000000|2021-12-31 19:30:00|348.48|342.48|348.23|342.23|348.48|342.48|347.94|341.94|0
1640979300000|2021-12-31 19:35:00|348.28|342.28|348.24|342.24|348.32|342.32|348.05|342.05|0
1640979600000|2021-12-31 19:40:00|348.23|342.23|348.16|342.16|348.23|342.23|348.04|342.04|0
1640979900000|2021-12-31 19:45:00|348.15|342.15|347.71|341.71|348.15|342.15|347.71|341.71|0
1640980200000|2021-12-31 19:50:00|347.74|341.74|347.67|341.67|347.88|341.88|347.62|341.62|0
1640980500000|2021-12-31 19:55:00|347.65|341.65|347.56|341.56|347.65|341.65|347.43|341.43|0
1640980800000|2021-12-31 20:00:00|347.55|341.55|347.78|341.78|347.9|341.9|347.5|341.5|0
1640981100000|2021-12-31 20:05:00|347.76|341.76|347.77|341.77|347.91|341.91|347.68|341.68|0
1640981400000|2021-12-31 20:10:00|347.76|341.76|347.89|341.89|347.9|341.9|347.72|341.72|0
1640981700000|2021-12-31 20:15:00|347.88|341.88|347.59|341.59|348.08|342.08|347.59|341.59|0
1640982000000|2021-12-31 20:20:00|347.58|341.58|347.58|341.58|347.6|341.6|347.34|341.34|0
1640982300000|2021-12-31 20:25:00|347.54|341.54|347.62|341.62|347.63|341.63|347.28|341.28|0
1640982600000|2021-12-31 20:30:00|347.6|341.6|347.03|341.03|347.6|341.6|347.03|341.03|0
1640982900000|2021-12-31 20:35:00|347.04|341.04|346.99|340.99|347.11|341.11|346.75|340.75|0
1640983200000|2021-12-31 20:40:00|347|341|347.92|341.92|347.92|341.92|346.98|340.98|0
1640983500000|2021-12-31 20:45:00|347.94|341.94|348.3|342.3|348.49|342.49|347.74|341.74|0
1640983800000|2021-12-31 20:50:00|348.29|342.29|348.44|342.44|348.6|342.6|347.65|341.65|0
1640984100000|2021-12-31 20:55:00|348.37|342.37|350.26|344.26|352.29|346.29|348.37|342.37|0
1641306600000|2022-01-04 14:30:00|352.46|346.46|351.74|345.74|352.47|346.47|351.41|345.41|0
1641306900000|2022-01-04 14:35:00|351.63|345.63|350.59|344.59|351.72|345.72|350.18|344.18|0
1641307200000|2022-01-04 14:40:00|350.58|344.58|348.76|342.76|350.89|344.89|348.65|342.65|0
1641307500000|2022-01-04 14:45:00|348.96|342.96|349.31|343.31|349.57|343.57|348.05|342.05|0
1641307800000|2022-01-04 14:50:00|349.3|343.3|348.76|342.76|349.48|343.48|348.56|342.56|0
1641308100000|2022-01-04 14:55:00|348.82|342.82|347.49|341.49|349.37|343.37|347.31|341.31|0
1641308400000|2022-01-04 15:00:00|347.53|341.53|345.77|339.77|347.78|341.78|345.45|339.45|0
1641308700000|2022-01-04 15:05:00|345.8|339.8|346.24|340.24|346.39|340.39|345.59|339.59|0
1641309000000|2022-01-04 15:10:00|346.19|340.19|346.13|340.13|346.58|340.58|345.84|339.84|0
1641309300000|2022-01-04 15:15:00|346.15|340.15|346.21|340.21|346.73|340.73|346.15|340.15|0
1641309600000|2022-01-04 15:20:00|346.22|340.22|346.92|340.92|347.04|341.04|346|340|0
1641309900000|2022-01-04 15:25:00|346.89|340.89|346.38|340.38|347.74|341.74|346.33|340.33|0
1641310200000|2022-01-04 15:30:00|346.4|340.4|344.61|338.61|346.54|340.54|344.52|338.52|0
1641310500000|2022-01-04 15:35:00|344.62|338.62|343.82|337.82|344.62|338.62|343.79|337.79|0
1641310800000|2022-01-04 15:40:00|343.83|337.83|343.51|337.51|343.99|337.99|343.44|337.44|0
1641311100000|2022-01-04 15:45:00|343.5|337.5|344.1|338.1|344.35|338.35|343.39|337.39|0
1641311400000|2022-01-04 15:50:00|344.13|338.13|343.12|337.12|344.22|338.22|343.12|337.12|0
1641311700000|2022-01-04 15:55:00|343.14|337.14|342.89|336.89|343.19|337.19|342.65|336.65|0
1641312000000|2022-01-04 16:00:00|342.87|336.87|341.32|335.32|342.92|336.92|341.2|335.2|0
1641312300000|2022-01-04 16:05:00|341.33|335.33|341.83|335.83|342.22|336.22|340.28|334.28|0
1641312600000|2022-01-04 16:10:00|341.85|335.85|342.1|336.1|342.75|336.75|341.83|335.83|0
1641312900000|2022-01-04 16:15:00|342.09|336.09|342.57|336.57|342.57|336.57|341.39|335.39|0
1641313200000|2022-01-04 16:20:00|342.56|336.56|341.76|335.76|342.56|336.56|341.68|335.68|0
1641313500000|2022-01-04 16:25:00|341.77|335.77|341.48|335.48|341.79|335.79|341.35|335.35|0
1641313800000|2022-01-04 16:30:00|341.47|335.47|341.87|335.87|341.95|335.95|341.43|335.43|0
1641314100000|2022-01-04 16:35:00|341.89|335.89|342.63|336.63|342.64|336.64|341.84|335.84|0
1641314400000|2022-01-04 16:40:00|342.62|336.62|343.05|337.05|343.05|337.05|342.49|336.49|0
1641314700000|2022-01-04 16:45:00|343.13|337.13|344.29|338.29|344.3|338.3|343.13|337.13|0
1641315000000|2022-01-04 16:50:00|344.3|338.3|344.41|338.41|344.86|338.86|344.3|338.3|0
1641315300000|2022-01-04 16:55:00|344.4|338.4|344.47|338.47|344.82|338.82|344.35|338.35|0
1641315600000|2022-01-04 17:00:00|344.48|338.48|344.26|338.26|344.55|338.55|344.08|338.08|0
1641315900000|2022-01-04 17:05:00|344.25|338.25|344.37|338.37|344.42|338.42|343.83|337.83|0
1641316200000|2022-01-04 17:10:00|344.32|338.32|344.87|338.87|344.87|338.87|344.12|338.12|0
1641316500000|2022-01-04 17:15:00|344.86|338.86|345.37|339.37|345.52|339.52|344.86|338.86|0
1641316800000|2022-01-04 17:20:00|345.31|339.31|344.92|338.92|345.35|339.35|344.89|338.89|0
1641317100000|2022-01-04 17:25:00|344.91|338.91|345.53|339.53|345.56|339.56|344.88|338.88|0
1641317400000|2022-01-04 17:30:00|345.52|339.52|345.05|339.05|345.55|339.55|345.05|339.05|0
1641317700000|2022-01-04 17:35:00|345.04|339.04|345.35|339.35|345.4|339.4|344.9|338.9|0
1641318000000|2022-01-04 17:40:00|345.38|339.38|345.84|339.84|345.86|339.86|345.38|339.38|0
1641318300000|2022-01-04 17:45:00|345.85|339.85|346.35|340.35|346.39|340.39|345.81|339.81|0
1641318600000|2022-01-04 17:50:00|346.37|340.37|345.83|339.83|346.49|340.49|345.76|339.76|0
1641318900000|2022-01-04 17:55:00|345.79|339.79|345.94|339.94|346.12|340.12|345.73|339.73|0
1641319200000|2022-01-04 18:00:00|345.93|339.93|345.91|339.91|346.09|340.09|345.45|339.45|0
1641319500000|2022-01-04 18:05:00|345.9|339.9|345.81|339.81|346.03|340.03|345.66|339.66|0
1641319800000|2022-01-04 18:10:00|345.82|339.82|345.65|339.65|345.88|339.88|345.34|339.34|0
1641320100000|2022-01-04 18:15:00|345.66|339.66|345.31|339.31|345.87|339.87|345.31|339.31|0
1641320400000|2022-01-04 18:20:00|345.3|339.3|345.16|339.16|345.37|339.37|345.1|339.1|0
1641320700000|2022-01-04 18:25:00|345.17|339.17|345.69|339.69|345.91|339.91|345.16|339.16|0
1641321000000|2022-01-04 18:30:00|345.66|339.66|345.28|339.28|345.68|339.68|344.98|338.98|0
1641321300000|2022-01-04 18:35:00|345.37|339.37|345.78|339.78|345.85|339.85|345.05|339.05|0
1641321600000|2022-01-04 18:40:00|345.77|339.77|345.72|339.72|345.85|339.85|345.65|339.65|0
1641321900000|2022-01-04 18:45:00|345.71|339.71|346.07|340.07|346.1|340.1|345.71|339.71|0
1641322200000|2022-01-04 18:50:00|346.04|340.04|345.1|339.1|346.11|340.11|344.99|338.99|0
1641322500000|2022-01-04 18:55:00|345.11|339.11|344.52|338.52|345.11|339.11|344.38|338.38|0
1641322800000|2022-01-04 19:00:00|344.51|338.51|344.34|338.34|344.75|338.75|344.34|338.34|0
1641323100000|2022-01-04 19:05:00|344.31|338.31|344.23|338.23|344.7|338.7|344.14|338.14|0
1641323400000|2022-01-04 19:10:00|344.22|338.22|343.99|337.99|344.22|338.22|343.59|337.59|0
1641323700000|2022-01-04 19:15:00|344|338|344.54|338.54|344.54|338.54|343.99|337.99|0
1641324000000|2022-01-04 19:20:00|344.57|338.57|343.86|337.86|344.79|338.79|343.86|337.86|0
1641324300000|2022-01-04 19:25:00|343.87|337.87|343.89|337.89|343.97|337.97|343.59|337.59|0
1641324600000|2022-01-04 19:30:00|343.92|337.92|344.98|338.98|345|339|343.91|337.91|0
1641324900000|2022-01-04 19:35:00|345|339|345.42|339.42|345.6|339.6|344.86|338.86|0
1641325200000|2022-01-04 19:40:00|345.43|339.43|345.53|339.53|345.84|339.84|345.25|339.25|0
1641325500000|2022-01-04 19:45:00|345.51|339.51|345.49|339.49|345.6|339.6|345.23|339.23|0
1641325800000|2022-01-04 19:50:00|345.45|339.45|345.17|339.17|345.62|339.62|345|339|0
1641326100000|2022-01-04 19:55:00|345.2|339.2|345.85|339.85|345.99|339.99|345.1|339.1|0
1641326400000|2022-01-04 20:00:00|345.84|339.84|346.46|340.46|346.46|340.46|345.83|339.83|0
1641326700000|2022-01-04 20:05:00|346.47|340.47|346.28|340.28|346.6|340.6|346.26|340.26|0
1641327000000|2022-01-04 20:10:00|346.26|340.26|346.05|340.05|346.48|340.48|345.89|339.89|0
1641327300000|2022-01-04 20:15:00|346.06|340.06|346.18|340.18|346.42|340.42|345.92|339.92|0
1641327600000|2022-01-04 20:20:00|346.2|340.2|345.62|339.62|346.21|340.21|345.62|339.62|0
1641327900000|2022-01-04 20:25:00|345.63|339.63|345.4|339.4|345.65|339.65|345.25|339.25|0
1641328200000|2022-01-04 20:30:00|345.45|339.45|345.22|339.22|345.66|339.66|344.94|338.94|0
1641328500000|2022-01-04 20:35:00|345.19|339.19|345.15|339.15|345.23|339.23|344.87|338.87|0
1641328800000|2022-01-04 20:40:00|345.16|339.16|345.13|339.13|345.21|339.21|344.93|338.93|0
1641329100000|2022-01-04 20:45:00|345.11|339.11|345.53|339.53|345.53|339.53|344.96|338.96|0
1641329400000|2022-01-04 20:50:00|345.52|339.52|344.86|338.86|345.66|339.66|344.86|338.86|0
1641329700000|2022-01-04 20:55:00|344.88|338.88|343.53|337.53|344.9|338.9|343.53|337.53|0
1641393000000|2022-01-05 14:30:00|341.93|335.93|341.89|335.89|342.33|336.33|341.72|335.72|0
1641393300000|2022-01-05 14:35:00|341.87|335.87|341.5|335.5|342.69|336.69|340.67|334.67|0
1641393600000|2022-01-05 14:40:00|341.56|335.56|342.06|336.06|343.22|337.22|341.32|335.32|0
1641393900000|2022-01-05 14:45:00|342.07|336.07|343.01|337.01|343.03|337.03|341.84|335.84|0
1641394200000|2022-01-05 14:50:00|343|337|342.06|336.06|344.33|338.33|342.02|336.02|0
1641394500000|2022-01-05 14:55:00|342.07|336.07|339.75|333.75|342.17|336.17|339.62|333.62|0
1641394800000|2022-01-05 15:00:00|339.8|333.8|339.68|333.68|341.34|335.34|339.54|333.54|0
1641395100000|2022-01-05 15:05:00|339.69|333.69|338.24|332.24|339.69|333.69|338.13|332.13|0
1641395400000|2022-01-05 15:10:00|338.13|332.13|338.67|332.67|338.82|332.82|338.13|332.13|0
1641395700000|2022-01-05 15:15:00|338.68|332.68|337.18|331.18|338.68|332.68|337.18|331.18|0
1641396000000|2022-01-05 15:20:00|337.24|331.24|336.74|330.74|337.24|331.24|336.48|330.48|0
1641396300000|2022-01-05 15:25:00|336.71|330.71|337.13|331.13|337.26|331.26|336.71|330.71|0
1641396600000|2022-01-05 15:30:00|337.09|331.09|335.99|329.99|337.26|331.26|335.98|329.98|0
1641396900000|2022-01-05 15:35:00|336.01|330.01|335.77|329.77|336.02|330.02|335.61|329.61|0
1641397200000|2022-01-05 15:40:00|335.74|329.74|336.99|330.99|336.99|330.99|335.62|329.62|0
1641397500000|2022-01-05 15:45:00|337.01|331.01|337.26|331.26|337.5|331.5|336.82|330.82|0
1641397800000|2022-01-05 15:50:00|337.31|331.31|336.74|330.74|337.31|331.31|336.23|330.23|0
1641398100000|2022-01-05 15:55:00|336.75|330.75|336.63|330.63|337.26|331.26|336.63|330.63|0
1641398400000|2022-01-05 16:00:00|336.64|330.64|336.35|330.35|336.83|330.83|336.11|330.11|0
1641398700000|2022-01-05 16:05:00|336.36|330.36|335.25|329.25|336.38|330.38|335.23|329.23|0
1641399000000|2022-01-05 16:10:00|335.24|329.24|334.4|328.4|335.25|329.25|334.4|328.4|0
1641399300000|2022-01-05 16:15:00|334.39|328.39|333.52|327.52|334.39|328.39|333.5|327.5|0
1641399600000|2022-01-05 16:20:00|333.51|327.51|333.94|327.94|334.38|328.38|333.51|327.51|0
1641399900000|2022-01-05 16:25:00|333.85|327.85|333.99|327.99|334.04|328.04|333.73|327.73|0
1641400200000|2022-01-05 16:30:00|334|328|333.63|327.63|334.23|328.23|333.6|327.6|0
1641400500000|2022-01-05 16:35:00|333.61|327.61|333.95|327.95|333.95|327.95|333.6|327.6|0
1641400800000|2022-01-05 16:40:00|333.94|327.94|334.36|328.36|334.56|328.56|333.92|327.92|0
1641401100000|2022-01-05 16:45:00|334.37|328.37|334.04|328.04|334.44|328.44|333.69|327.69|0
1641401400000|2022-01-05 16:50:00|334.05|328.05|334.61|328.61|334.62|328.62|334.04|328.04|0
1641401700000|2022-01-05 16:55:00|334.63|328.63|334.43|328.43|334.67|328.67|334.11|328.11|0
1641402000000|2022-01-05 17:00:00|334.38|328.38|334.25|328.25|334.39|328.39|334.14|328.14|0
1641402300000|2022-01-05 17:05:00|334.24|328.24|334.31|328.31|334.44|328.44|334.17|328.17|0
1641402600000|2022-01-05 17:10:00|334.3|328.3|334.36|328.36|334.71|328.71|334.29|328.29|0
1641402900000|2022-01-05 17:15:00|334.38|328.38|334.43|328.43|334.43|328.43|334.21|328.21|0
1641403200000|2022-01-05 17:20:00|334.44|328.44|334.65|328.65|334.68|328.68|334.4|328.4|0
1641403500000|2022-01-05 17:25:00|334.61|328.61|334.27|328.27|334.61|328.61|334.13|328.13|0
1641403800000|2022-01-05 17:30:00|334.26|328.26|333.93|327.93|334.26|328.26|333.92|327.92|0
1641404100000|2022-01-05 17:35:00|334|328|333.84|327.84|334.23|328.23|333.84|327.84|0
1641404400000|2022-01-05 17:40:00|333.83|327.83|333.38|327.38|333.94|327.94|333.3|327.3|0
1641404700000|2022-01-05 17:45:00|333.37|327.37|332.3|326.3|333.43|327.43|332.29|326.29|0
1641405000000|2022-01-05 17:50:00|332.31|326.31|331.5|325.5|332.33|326.33|330.91|324.91|0
1641405300000|2022-01-05 17:55:00|331.55|325.55|330.61|324.61|331.64|325.64|330.6|324.6|0
1641405600000|2022-01-05 18:00:00|330.6|324.6|329.54|323.54|330.78|324.78|329.35|323.35|0
1641405900000|2022-01-05 18:05:00|329.53|323.53|329.42|323.42|329.64|323.64|329.38|323.38|0
1641406200000|2022-01-05 18:10:00|329.54|323.54|328.81|322.81|329.71|323.71|328.81|322.81|0
1641406500000|2022-01-05 18:15:00|328.82|322.82|329.79|323.79|329.79|323.79|328.82|322.82|0
1641406800000|2022-01-05 18:20:00|329.82|323.82|329.58|323.58|329.84|323.84|329.15|323.15|0
1641407100000|2022-01-05 18:25:00|329.61|323.61|328.91|322.91|329.61|323.61|328.82|322.82|0
1641407400000|2022-01-05 18:30:00|328.9|322.9|328.89|322.89|329.03|323.03|328.28|322.28|0
1641407700000|2022-01-05 18:35:00|328.84|322.84|329.63|323.63|329.68|323.68|328.82|322.82|0
1641408000000|2022-01-05 18:40:00|329.6|323.6|329.76|323.76|330.15|324.15|329.58|323.58|0
1641408300000|2022-01-05 18:45:00|329.81|323.81|329.59|323.59|329.91|323.91|329.44|323.44|0
1641408600000|2022-01-05 18:50:00|329.63|323.63|329.62|323.62|329.66|323.66|329.23|323.23|0
1641408900000|2022-01-05 18:55:00|329.64|323.64|329.63|323.63|329.92|323.92|329.52|323.52|0
1641409200000|2022-01-05 19:00:00|329.62|323.62|329.26|323.26|330.01|324.01|329.18|323.18|0
1641409500000|2022-01-05 19:05:00|329.28|323.28|328.93|322.93|329.39|323.39|328.93|322.93|0
1641409800000|2022-01-05 19:10:00|328.94|322.94|327.18|321.18|328.97|322.97|327.18|321.18|0
1641410100000|2022-01-05 19:15:00|327.17|321.17|326.82|320.82|327.32|321.32|326.67|320.67|0
1641410400000|2022-01-05 19:20:00|326.79|320.79|326.33|320.33|326.87|320.87|326.3|320.3|0
1641410700000|2022-01-05 19:25:00|326.28|320.28|326.28|320.28|326.66|320.66|325.7|319.7|0
1641411000000|2022-01-05 19:30:00|326.27|320.27|325.79|319.79|326.53|320.53|325.7|319.7|0
1641411300000|2022-01-05 19:35:00|325.78|319.78|325.03|319.03|325.8|319.8|324.96|318.96|0
1641411600000|2022-01-05 19:40:00|325.11|319.11|324.41|318.41|325.32|319.32|324.41|318.41|0
1641411900000|2022-01-05 19:45:00|324.43|318.43|324.02|318.02|324.46|318.46|323.01|317.01|0
1641412200000|2022-01-05 19:50:00|324.01|318.01|325.09|319.09|325.09|319.09|324.01|318.01|0
1641412500000|2022-01-05 19:55:00|325.1|319.1|325.74|319.74|325.85|319.85|324.72|318.72|0
1641412800000|2022-01-05 20:00:00|325.49|319.49|324.3|318.3|325.64|319.64|324.24|318.24|0
1641413100000|2022-01-05 20:05:00|324.33|318.33|324.47|318.47|324.47|318.47|323.79|317.79|0
1641413400000|2022-01-05 20:10:00|324.29|318.29|326.22|320.22|326.87|320.87|324.13|318.13|0
1641413700000|2022-01-05 20:15:00|326.23|320.23|324.7|318.7|326.42|320.42|324.56|318.56|0
1641414000000|2022-01-05 20:20:00|324.74|318.74|324.48|318.48|325.47|319.47|324.19|318.19|0
1641414300000|2022-01-05 20:25:00|324.49|318.49|324.26|318.26|325.03|319.03|323.98|317.98|0
1641414600000|2022-01-05 20:30:00|324.22|318.22|323.37|317.37|324.22|318.22|323.37|317.37|0
1641414900000|2022-01-05 20:35:00|323.35|317.35|323.89|317.89|324.25|318.25|323.19|317.19|0
1641415200000|2022-01-05 20:40:00|323.9|317.9|323.05|317.05|324.02|318.02|323.05|317.05|0
1641415500000|2022-01-05 20:45:00|323.03|317.03|322.55|316.55|323.03|317.03|322.18|316.18|0
1641415800000|2022-01-05 20:50:00|322.58|316.58|322.55|316.55|322.93|316.93|322.27|316.27|0
1641416100000|2022-01-05 20:55:00|322.54|316.54|322.06|316.06|323.26|317.26|322.06|316.06|0
1641479400000|2022-01-06 14:30:00|321.06|315.06|323.35|317.35|323.45|317.45|320.69|314.69|0
1641479700000|2022-01-06 14:35:00|323.32|317.32|323.16|317.16|323.98|317.98|322.57|316.57|0
1641480000000|2022-01-06 14:40:00|323.1|317.1|323.61|317.61|324.4|318.4|322.98|316.98|0
1641480300000|2022-01-06 14:45:00|323.71|317.71|322.95|316.95|324.06|318.06|322.4|316.4|0
1641480600000|2022-01-06 14:50:00|323.09|317.09|320.31|314.31|323.35|317.35|320.17|314.17|0
1641480900000|2022-01-06 14:55:00|320.06|314.06|317.73|311.73|320.35|314.35|317.58|311.58|0
1641481200000|2022-01-06 15:00:00|317.82|311.82|314.49|308.49|317.93|311.93|314.39|308.39|0
1641481500000|2022-01-06 15:05:00|314.48|308.48|313.66|307.66|314.6|308.6|313.29|307.29|0
1641481800000|2022-01-06 15:10:00|313.63|307.63|313.17|307.17|313.71|307.71|312.68|306.68|0
1641482100000|2022-01-06 15:15:00|313.14|307.14|314.55|308.55|315.52|309.52|313.09|307.09|0
1641482400000|2022-01-06 15:20:00|314.65|308.65|315.65|309.65|315.83|309.83|314.5|308.5|0
1641482700000|2022-01-06 15:25:00|315.66|309.66|318.47|312.47|318.67|312.67|315.65|309.65|0
1641483000000|2022-01-06 15:30:00|318.48|312.48|320.92|314.92|321.08|315.08|318.48|312.48|0
1641483300000|2022-01-06 15:35:00|320.79|314.79|320.64|314.64|321.38|315.38|320.6|314.6|0
1641483600000|2022-01-06 15:40:00|320.61|314.61|318.76|312.76|320.61|314.61|318.76|312.76|0
1641483900000|2022-01-06 15:45:00|318.79|312.79|320.63|314.63|320.63|314.63|318.79|312.79|0
1641484200000|2022-01-06 15:50:00|320.64|314.64|321.45|315.45|321.62|315.62|320.34|314.34|0
1641484500000|2022-01-06 15:55:00|321.44|315.44|322.33|316.33|322.33|316.33|320.96|314.96|0
1641484800000|2022-01-06 16:00:00|322.34|316.34|322.2|316.2|322.95|316.95|322.06|316.06|0
1641485100000|2022-01-06 16:05:00|322.32|316.32|323.66|317.66|323.8|317.8|322.32|316.32|0
1641485400000|2022-01-06 16:10:00|323.71|317.71|324.55|318.55|324.88|318.88|323.61|317.61|0
1641485700000|2022-01-06 16:15:00|324.59|318.59|325.59|319.59|325.79|319.79|324.59|318.59|0
1641486000000|2022-01-06 16:20:00|325.6|319.6|326.1|320.1|326.29|320.29|325.17|319.17|0
1641486300000|2022-01-06 16:25:00|326.07|320.07|324.83|318.83|326.07|320.07|324.81|318.81|0
1641486600000|2022-01-06 16:30:00|324.84|318.84|323.03|317.03|324.9|318.9|322.99|316.99|0
1641486900000|2022-01-06 16:35:00|323.04|317.04|324|318|324.23|318.23|322.9|316.9|0
1641487200000|2022-01-06 16:40:00|323.98|317.98|324.25|318.25|324.58|318.58|323.54|317.54|0
1641487500000|2022-01-06 16:45:00|324.24|318.24|324.36|318.36|324.43|318.43|323.96|317.96|0
1641487800000|2022-01-06 16:50:00|324.37|318.37|324.67|318.67|324.84|318.84|324.35|318.35|0
1641488100000|2022-01-06 16:55:00|324.68|318.68|324.93|318.93|325.02|319.02|324.52|318.52|0
1641488400000|2022-01-06 17:00:00|324.89|318.89|325.05|319.05|325.11|319.11|324.72|318.72|0
1641488700000|2022-01-06 17:05:00|325.01|319.01|325.43|319.43|325.44|319.44|324.8|318.8|0
1641489000000|2022-01-06 17:10:00|325.46|319.46|325.17|319.17|325.93|319.93|325.14|319.14|0
1641489300000|2022-01-06 17:15:00|325.18|319.18|325.35|319.35|325.63|319.63|325.09|319.09|0
1641489600000|2022-01-06 17:20:00|325.32|319.32|325.28|319.28|325.68|319.68|325.21|319.21|0
1641489900000|2022-01-06 17:25:00|325.27|319.27|325.22|319.22|325.32|319.32|325.08|319.08|0
1641490200000|2022-01-06 17:30:00|325.29|319.29|324.87|318.87|325.33|319.33|324.76|318.76|0
1641490500000|2022-01-06 17:35:00|324.86|318.86|325.65|319.65|325.73|319.73|324.74|318.74|0
1641490800000|2022-01-06 17:40:00|325.66|319.66|326.24|320.24|326.28|320.28|325.66|319.66|0
1641491100000|2022-01-06 17:45:00|326.25|320.25|326.03|320.03|326.28|320.28|325.99|319.99|0
1641491400000|2022-01-06 17:50:00|326.02|320.02|325.54|319.54|326.08|320.08|325.51|319.51|0
1641491700000|2022-01-06 17:55:00|325.53|319.53|325.44|319.44|325.68|319.68|325.44|319.44|0
1641492000000|2022-01-06 18:00:00|325.45|319.45|325.15|319.15|325.45|319.45|324.95|318.95|0
1641492300000|2022-01-06 18:05:00|325.16|319.16|324.5|318.5|325.16|319.16|324.49|318.49|0
1641492600000|2022-01-06 18:10:00|324.49|318.49|324.79|318.79|324.8|318.8|324.42|318.42|0
1641492900000|2022-01-06 18:15:00|324.76|318.76|324.55|318.55|324.77|318.77|324.2|318.2|0
1641493200000|2022-01-06 18:20:00|324.6|318.6|323.69|317.69|324.6|318.6|323.69|317.69|0
1641493500000|2022-01-06 18:25:00|323.68|317.68|322.47|316.47|323.68|317.68|322.47|316.47|0
1641493800000|2022-01-06 18:30:00|322.51|316.51|321.75|315.75|322.74|316.74|321.63|315.63|0
1641494100000|2022-01-06 18:35:00|321.7|315.7|321.84|315.84|322.22|316.22|321.69|315.69|0
1641494400000|2022-01-06 18:40:00|321.85|315.85|322.67|316.67|322.67|316.67|321.84|315.84|0
1641494700000|2022-01-06 18:45:00|322.62|316.62|323.15|317.15|323.38|317.38|322.49|316.49|0
1641495000000|2022-01-06 18:50:00|323.16|317.16|323.26|317.26|323.35|317.35|323.09|317.09|0
1641495300000|2022-01-06 18:55:00|323.29|317.29|322.72|316.72|323.37|317.37|322.71|316.71|0
1641495600000|2022-01-06 19:00:00|322.75|316.75|322.43|316.43|322.9|316.9|322.4|316.4|0
1641495900000|2022-01-06 19:05:00|322.4|316.4|322.87|316.87|322.91|316.91|322.19|316.19|0
1641496200000|2022-01-06 19:10:00|322.89|316.89|324.02|318.02|324.14|318.14|322.85|316.85|0
1641496500000|2022-01-06 19:15:00|323.69|317.69|324.02|318.02|324.35|318.35|323.67|317.67|0
1641496800000|2022-01-06 19:20:00|324.03|318.03|323.28|317.28|324.3|318.3|323.18|317.18|0
1641497100000|2022-01-06 19:25:00|323.29|317.29|323.2|317.2|323.82|317.82|323.2|317.2|0
1641497400000|2022-01-06 19:30:00|323.21|317.21|322.92|316.92|323.58|317.58|322.92|316.92|0
1641497700000|2022-01-06 19:35:00|322.95|316.95|322.49|316.49|322.96|316.96|322.49|316.49|0
1641498000000|2022-01-06 19:40:00|322.48|316.48|322.32|316.32|322.71|316.71|322.32|316.32|0
1641498300000|2022-01-06 19:45:00|322.3|316.3|322.49|316.49|322.68|316.68|322.27|316.27|0
1641498600000|2022-01-06 19:50:00|322.5|316.5|323.01|317.01|323.04|317.04|322.49|316.49|0
1641498900000|2022-01-06 19:55:00|323.02|317.02|323.43|317.43|323.49|317.49|323.02|317.02|0
1641499200000|2022-01-06 20:00:00|323.44|317.44|323.54|317.54|323.56|317.56|323.19|317.19|0
1641499500000|2022-01-06 20:05:00|323.51|317.51|323.22|317.22|323.64|317.64|323.22|317.22|0
1641499800000|2022-01-06 20:10:00|323.23|317.23|322.96|316.96|323.24|317.24|322.9|316.9|0
1641500100000|2022-01-06 20:15:00|322.95|316.95|322.41|316.41|323|317|322.41|316.41|0
1641500400000|2022-01-06 20:20:00|322.42|316.42|321.94|315.94|323.06|317.06|321.94|315.94|0
1641500700000|2022-01-06 20:25:00|321.95|315.95|322.63|316.63|322.65|316.65|321.92|315.92|0
1641501000000|2022-01-06 20:30:00|322.61|316.61|322.68|316.68|323.16|317.16|322.59|316.59|0
1641501300000|2022-01-06 20:35:00|322.67|316.67|322.75|316.75|322.9|316.9|322.62|316.62|0
1641501600000|2022-01-06 20:40:00|322.74|316.74|322.16|316.16|322.77|316.77|321.57|315.57|0
1641501900000|2022-01-06 20:45:00|322.15|316.15|323.12|317.12|323.16|317.16|322.11|316.11|0
1641502200000|2022-01-06 20:50:00|323.11|317.11|322.75|316.75|323.47|317.47|322.72|316.72|0
1641502500000|2022-01-06 20:55:00|322.76|316.76|324.07|318.07|324.1|318.1|322.76|316.76|0
1641565800000|2022-01-07 14:30:00|326.84|320.84|326.99|320.99|327.25|321.25|326.16|320.16|0
1641566100000|2022-01-07 14:35:00|327|321|329.18|323.18|329.25|323.25|326.68|320.68|0
1641566400000|2022-01-07 14:40:00|329.07|323.07|333.3|327.3|333.43|327.43|328.79|322.79|0
1641566700000|2022-01-07 14:45:00|333.24|327.24|332.18|326.18|334.04|328.04|331.87|325.87|0
1641567000000|2022-01-07 14:50:00|332.32|326.32|333.13|327.13|333.59|327.59|332.32|326.32|0
1641567300000|2022-01-07 14:55:00|333.15|327.15|333.51|327.51|333.94|327.94|333.05|327.05|0
1641567600000|2022-01-07 15:00:00|333.53|327.53|331.28|325.28|333.61|327.61|331.25|325.25|0
1641567900000|2022-01-07 15:05:00|331.27|325.27|330.36|324.36|331.5|325.5|330.33|324.33|0
1641568200000|2022-01-07 15:10:00|330.33|324.33|329.95|323.95|330.33|324.33|329.87|323.87|0
1641568500000|2022-01-07 15:15:00|329.98|323.98|329.66|323.66|330.28|324.28|329.46|323.46|0
1641568800000|2022-01-07 15:20:00|329.6|323.6|329.03|323.03|329.63|323.63|327.68|321.68|0
1641569100000|2022-01-07 15:25:00|329.04|323.04|328.58|322.58|329.73|323.73|328.49|322.49|0
1641569400000|2022-01-07 15:30:00|328.56|322.56|328.27|322.27|328.56|322.56|328|322|0
1641569700000|2022-01-07 15:35:00|328.26|322.26|326.14|320.14|328.26|322.26|326.14|320.14|0
1641570000000|2022-01-07 15:40:00|326.16|320.16|325.85|319.85|327.06|321.06|325.69|319.69|0
1641570300000|2022-01-07 15:45:00|325.86|319.86|325.06|319.06|325.96|319.96|325.03|319.03|0
1641570600000|2022-01-07 15:50:00|325.05|319.05|323.39|317.39|325.05|319.05|323.37|317.37|0
1641570900000|2022-01-07 15:55:00|323.36|317.36|324.44|318.44|324.46|318.46|323.36|317.36|0
1641571200000|2022-01-07 16:00:00|324.41|318.41|324.38|318.38|325.07|319.07|324.27|318.27|0
1641571500000|2022-01-07 16:05:00|324.39|318.39|325.1|319.1|325.14|319.14|324.08|318.08|0
1641571800000|2022-01-07 16:10:00|325.11|319.11|324.79|318.79|325.22|319.22|324.7|318.7|0
1641572100000|2022-01-07 16:15:00|324.8|318.8|324.28|318.28|325.17|319.17|324.27|318.27|0
1641572400000|2022-01-07 16:20:00|324.29|318.29|326.49|320.49|326.49|320.49|324.29|318.29|0
1641572700000|2022-01-07 16:25:00|326.51|320.51|327.09|321.09|327.34|321.34|326.47|320.47|0
1641573000000|2022-01-07 16:30:00|327.06|321.06|327.46|321.46|327.49|321.49|326.96|320.96|0
1641573300000|2022-01-07 16:35:00|327.47|321.47|327.57|321.57|327.78|321.78|327.47|321.47|0
1641573600000|2022-01-07 16:40:00|327.56|321.56|327.41|321.41|327.79|321.79|327.28|321.28|0
1641573900000|2022-01-07 16:45:00|327.38|321.38|328.2|322.2|328.21|322.21|327.26|321.26|0
1641574200000|2022-01-07 16:50:00|328.25|322.25|328.79|322.79|328.79|322.79|328.04|322.04|0
1641574500000|2022-01-07 16:55:00|328.86|322.86|328.45|322.45|328.98|322.98|328.32|322.32|0
1641574800000|2022-01-07 17:00:00|328.46|322.46|327.8|321.8|328.48|322.48|327.75|321.75|0
1641575100000|2022-01-07 17:05:00|327.79|321.79|328.44|322.44|328.7|322.7|327.79|321.79|0
1641575400000|2022-01-07 17:10:00|328.45|322.45|328.67|322.67|328.67|322.67|328.39|322.39|0
1641575700000|2022-01-07 17:15:00|328.66|322.66|328.9|322.9|329.19|323.19|328.52|322.52|0
1641576000000|2022-01-07 17:20:00|328.87|322.87|328.31|322.31|328.88|322.88|328.31|322.31|0
1641576300000|2022-01-07 17:25:00|328.32|322.32|328.73|322.73|328.74|322.74|328|322|0
1641576600000|2022-01-07 17:30:00|328.72|322.72|328.78|322.78|329.03|323.03|328.68|322.68|0
1641576900000|2022-01-07 17:35:00|328.77|322.77|328.37|322.37|328.86|322.86|328.37|322.37|0
1641577200000|2022-01-07 17:40:00|328.41|322.41|328.5|322.5|328.89|322.89|328.41|322.41|0
1641577500000|2022-01-07 17:45:00|328.53|322.53|328.41|322.41|328.67|322.67|328.38|322.38|0
1641577800000|2022-01-07 17:50:00|328.4|322.4|328.75|322.75|328.75|322.75|328.36|322.36|0
1641578100000|2022-01-07 17:55:00|328.74|322.74|329.13|323.13|329.23|323.23|328.62|322.62|0
1641578400000|2022-01-07 18:00:00|329.1|323.1|328.42|322.42|329.1|323.1|328.42|322.42|0
1641578700000|2022-01-07 18:05:00|328.41|322.41|328.92|322.92|328.95|322.95|328.34|322.34|0
1641579000000|2022-01-07 18:10:00|328.85|322.85|329.81|323.81|329.84|323.84|328.85|322.85|0
1641579300000|2022-01-07 18:15:00|329.82|323.82|330|324|330.01|324.01|329.6|323.6|0
1641579600000|2022-01-07 18:20:00|329.99|323.99|329.66|323.66|330.48|324.48|329.65|323.65|0
1641579900000|2022-01-07 18:25:00|329.67|323.67|329.26|323.26|329.68|323.68|329.26|323.26|0
1641580200000|2022-01-07 18:30:00|329.25|323.25|329.55|323.55|329.55|323.55|329.25|323.25|0
1641580500000|2022-01-07 18:35:00|329.56|323.56|329.68|323.68|329.89|323.89|329.52|323.52|0
1641580800000|2022-01-07 18:40:00|329.67|323.67|329.5|323.5|329.91|323.91|329.5|323.5|0
1641581100000|2022-01-07 18:45:00|329.45|323.45|329.44|323.44|329.45|323.45|328.85|322.85|0
1641581400000|2022-01-07 18:50:00|329.39|323.39|328.83|322.83|329.47|323.47|328.65|322.65|0
1641581700000|2022-01-07 18:55:00|328.81|322.81|328.97|322.97|329.19|323.19|328.81|322.81|0
1641582000000|2022-01-07 19:00:00|329.01|323.01|328.37|322.37|329.04|323.04|328.37|322.37|0
1641582300000|2022-01-07 19:05:00|328.34|322.34|328.34|322.34|328.48|322.48|328.18|322.18|0
1641582600000|2022-01-07 19:10:00|328.36|322.36|328.89|322.89|328.94|322.94|328.35|322.35|0
1641582900000|2022-01-07 19:15:00|328.87|322.87|328.31|322.31|328.87|322.87|328.27|322.27|0
1641583200000|2022-01-07 19:20:00|328.3|322.3|327.68|321.68|328.32|322.32|327.57|321.57|0
1641583500000|2022-01-07 19:25:00|327.67|321.67|328.07|322.07|328.11|322.11|327.45|321.45|0
1641583800000|2022-01-07 19:30:00|328.04|322.04|328.02|322.02|328.14|322.14|327.89|321.89|0
1641584100000|2022-01-07 19:35:00|328.09|322.09|328.24|322.24|328.3|322.3|328.06|322.06|0
1641584400000|2022-01-07 19:40:00|328.23|322.23|328.22|322.22|328.41|322.41|328.08|322.08|0
1641584700000|2022-01-07 19:45:00|328.21|322.21|328.17|322.17|328.59|322.59|328.16|322.16|0
1641585000000|2022-01-07 19:50:00|328.16|322.16|328.92|322.92|328.92|322.92|328.13|322.13|0
1641585300000|2022-01-07 19:55:00|328.94|322.94|329.22|323.22|329.24|323.24|328.85|322.85|0
1641585600000|2022-01-07 20:00:00|329.2|323.2|329.48|323.48|329.49|323.49|329.05|323.05|0
1641585900000|2022-01-07 20:05:00|329.51|323.51|330.74|324.74|330.85|324.85|329.51|323.51|0
1641586200000|2022-01-07 20:10:00|330.84|324.84|330.79|324.79|331.15|325.15|330.5|324.5|0
1641586500000|2022-01-07 20:15:00|330.81|324.81|331.44|325.44|331.45|325.45|330.8|324.8|0
1641586800000|2022-01-07 20:20:00|331.45|325.45|331.05|325.05|331.61|325.61|331.05|325.05|0
1641587100000|2022-01-07 20:25:00|330.96|324.96|330.8|324.8|330.96|324.96|330.59|324.59|0
1641587400000|2022-01-07 20:30:00|330.82|324.82|330.7|324.7|331.22|325.22|330.66|324.66|0
1641587700000|2022-01-07 20:35:00|330.6|324.6|330.13|324.13|330.88|324.88|329.9|323.9|0
1641588000000|2022-01-07 20:40:00|330.14|324.14|329.94|323.94|330.38|324.38|329.94|323.94|0
1641588300000|2022-01-07 20:45:00|329.93|323.93|329.88|323.88|330.1|324.1|329.7|323.7|0
1641588600000|2022-01-07 20:50:00|329.89|323.89|329.71|323.71|329.92|323.92|329.3|323.3|0
1641588900000|2022-01-07 20:55:00|329.7|323.7|330.12|324.12|331.04|325.04|329.35|323.35|0
1641825000000|2022-01-10 14:30:00|331.07|325.07|327.53|321.53|331.22|325.22|327.5|321.5|0
1641825300000|2022-01-10 14:35:00|327.72|321.72|329.96|323.96|330.13|324.13|327.03|321.03|0
1641825600000|2022-01-10 14:40:00|330|324|332.43|326.43|333.74|327.74|329.63|323.63|0
1641825900000|2022-01-10 14:45:00|333.31|327.31|334.7|328.7|334.84|328.84|332.02|326.02|0
1641826200000|2022-01-10 14:50:00|334.76|328.76|333.89|327.89|336.12|330.12|333.85|327.85|0
1641826500000|2022-01-10 14:55:00|334.04|328.04|330.45|324.45|334.59|328.59|330.14|324.14|0
1641826800000|2022-01-10 15:00:00|330.63|324.63|329.85|323.85|330.78|324.78|329.33|323.33|0
1641827100000|2022-01-10 15:05:00|329.58|323.58|333.4|327.4|333.46|327.46|329.58|323.58|0
1641827400000|2022-01-10 15:10:00|333.47|327.47|331.98|325.98|333.47|327.47|331.57|325.57|0
1641827700000|2022-01-10 15:15:00|331.95|325.95|330.29|324.29|331.99|325.99|330.18|324.18|0
1641828000000|2022-01-10 15:20:00|330.27|324.27|331.04|325.04|331.1|325.1|329.85|323.85|0
1641828300000|2022-01-10 15:25:00|331.07|325.07|331.17|325.17|332.14|326.14|331.04|325.04|0
1641828600000|2022-01-10 15:30:00|331.19|325.19|330.46|324.46|331.8|325.8|330.4|324.4|0
1641828900000|2022-01-10 15:35:00|330.44|324.44|329.12|323.12|330.55|324.55|328.79|322.79|0
1641829200000|2022-01-10 15:40:00|329.33|323.33|328.75|322.75|329.33|323.33|328.26|322.26|0
1641829500000|2022-01-10 15:45:00|328.76|322.76|327.76|321.76|329.08|323.08|327.65|321.65|0
1641829800000|2022-01-10 15:50:00|327.92|321.92|327.84|321.84|328.08|322.08|327.01|321.01|0
1641830100000|2022-01-10 15:55:00|327.86|321.86|328.37|322.37|328.79|322.79|327.48|321.48|0
1641830400000|2022-01-10 16:00:00|328.43|322.43|327.31|321.31|328.43|322.43|327.07|321.07|0
1641830700000|2022-01-10 16:05:00|327.35|321.35|327.21|321.21|327.68|321.68|326.68|320.68|0
1641831000000|2022-01-10 16:10:00|327.23|321.23|328.66|322.66|328.72|322.72|327.18|321.18|0
1641831300000|2022-01-10 16:15:00|328.64|322.64|329.61|323.61|329.61|323.61|328.58|322.58|0
1641831600000|2022-01-10 16:20:00|329.6|323.6|330.63|324.63|330.94|324.94|329.18|323.18|0
1641831900000|2022-01-10 16:25:00|330.66|324.66|331.6|325.6|331.64|325.64|330.63|324.63|0
1641832200000|2022-01-10 16:30:00|331.58|325.58|332.8|326.8|332.94|326.94|331.56|325.56|0
1641832500000|2022-01-10 16:35:00|332.79|326.79|332.43|326.43|332.81|326.81|332.21|326.21|0
1641832800000|2022-01-10 16:40:00|332.42|326.42|332.21|326.21|332.48|326.48|331.79|325.79|0
1641833100000|2022-01-10 16:45:00|332.18|326.18|331.55|325.55|332.84|326.84|331.52|325.52|0
1641833400000|2022-01-10 16:50:00|331.54|325.54|331.53|325.53|331.81|325.81|331.25|325.25|0
1641833700000|2022-01-10 16:55:00|331.46|325.46|332.04|326.04|332.06|326.06|331.28|325.28|0
1641834000000|2022-01-10 17:00:00|332.02|326.02|331.06|325.06|332.15|326.15|331.06|325.06|0
1641834300000|2022-01-10 17:05:00|331.07|325.07|330.47|324.47|331.28|325.28|330.47|324.47|0
1641834600000|2022-01-10 17:10:00|330.44|324.44|330.58|324.58|331.06|325.06|330.12|324.12|0
1641834900000|2022-01-10 17:15:00|330.56|324.56|329.81|323.81|330.57|324.57|329.69|323.69|0
1641835200000|2022-01-10 17:20:00|329.78|323.78|329.53|323.53|329.87|323.87|329.53|323.53|0
1641835500000|2022-01-10 17:25:00|329.52|323.52|328.57|322.57|329.53|323.53|328.57|322.57|0
1641835800000|2022-01-10 17:30:00|328.47|322.47|327.77|321.77|328.61|322.61|327.66|321.66|0
1641836100000|2022-01-10 17:35:00|327.78|321.78|327.04|321.04|327.99|321.99|327.03|321.03|0
1641836400000|2022-01-10 17:40:00|327.03|321.03|327.5|321.5|327.94|321.94|326.73|320.73|0
1641836700000|2022-01-10 17:45:00|327.45|321.45|327.41|321.41|327.83|321.83|327.38|321.38|0
1641837000000|2022-01-10 17:50:00|327.37|321.37|328.9|322.9|328.97|322.97|327.24|321.24|0
1641837300000|2022-01-10 17:55:00|328.89|322.89|328.78|322.78|328.9|322.9|328.62|322.62|0
1641837600000|2022-01-10 18:00:00|328.79|322.79|328.48|322.48|328.97|322.97|328.44|322.44|0
1641837900000|2022-01-10 18:05:00|328.5|322.5|328.88|322.88|329.18|323.18|328.49|322.49|0
1641838200000|2022-01-10 18:10:00|328.87|322.87|329.05|323.05|329.1|323.1|328.8|322.8|0
1641838500000|2022-01-10 18:15:00|329.06|323.06|328.46|322.46|329.06|323.06|328.23|322.23|0
1641838800000|2022-01-10 18:20:00|328.47|322.47|328.8|322.8|328.8|322.8|328.25|322.25|0
1641839100000|2022-01-10 18:25:00|328.79|322.79|327.92|321.92|328.79|322.79|327.92|321.92|0
1641839400000|2022-01-10 18:30:00|327.89|321.89|328.04|322.04|328.28|322.28|327.89|321.89|0
1641839700000|2022-01-10 18:35:00|328.05|322.05|327.69|321.69|328.05|322.05|327.25|321.25|0
1641840000000|2022-01-10 18:40:00|327.71|321.71|328.28|322.28|328.31|322.31|327.67|321.67|0
1641840300000|2022-01-10 18:45:00|328.29|322.29|327.75|321.75|328.29|322.29|327.75|321.75|0
1641840600000|2022-01-10 18:50:00|327.67|321.67|328.2|322.2|328.39|322.39|327.64|321.64|0
1641840900000|2022-01-10 18:55:00|328.21|322.21|328.15|322.15|328.23|322.23|327.93|321.93|0
1641841200000|2022-01-10 19:00:00|328.24|322.24|328.18|322.18|328.48|322.48|327.89|321.89|0
1641841500000|2022-01-10 19:05:00|328.19|322.19|328.61|322.61|328.67|322.67|328.16|322.16|0
1641841800000|2022-01-10 19:10:00|328.6|322.6|328.92|322.92|329.1|323.1|328.6|322.6|0
1641842100000|2022-01-10 19:15:00|328.91|322.91|329.56|323.56|329.56|323.56|328.91|322.91|0
1641842400000|2022-01-10 19:20:00|329.58|323.58|329.81|323.81|330.1|324.1|329.56|323.56|0
1641842700000|2022-01-10 19:25:00|329.77|323.77|330.15|324.15|330.33|324.33|329.67|323.67|0
1641843000000|2022-01-10 19:30:00|330.07|324.07|330.16|324.16|330.27|324.27|330.01|324.01|0
1641843300000|2022-01-10 19:35:00|330.17|324.17|330.01|324.01|330.26|324.26|329.98|323.98|0
1641843600000|2022-01-10 19:40:00|330|324|329.66|323.66|330.31|324.31|329.66|323.66|0
1641843900000|2022-01-10 19:45:00|329.67|323.67|329.93|323.93|329.93|323.93|329.56|323.56|0
1641844200000|2022-01-10 19:50:00|329.92|323.92|328.83|322.83|329.92|323.92|328.78|322.78|0
1641844500000|2022-01-10 19:55:00|328.87|322.87|328.49|322.49|328.91|322.91|328.43|322.43|0
1641844800000|2022-01-10 20:00:00|328.51|322.51|328.27|322.27|328.79|322.79|328.25|322.25|0
1641845100000|2022-01-10 20:05:00|328.26|322.26|328.28|322.28|328.33|322.33|327.71|321.71|0
1641845400000|2022-01-10 20:10:00|328.48|322.48|328.54|322.54|328.83|322.83|328.45|322.45|0
1641845700000|2022-01-10 20:15:00|328.55|322.55|329.86|323.86|330.03|324.03|328.53|322.53|0
1641846000000|2022-01-10 20:20:00|329.84|323.84|330.27|324.27|330.31|324.31|329.67|323.67|0
1641846300000|2022-01-10 20:25:00|330.26|324.26|330.59|324.59|330.6|324.6|330.2|324.2|0
1641846600000|2022-01-10 20:30:00|330.57|324.57|331.72|325.72|331.76|325.76|330.41|324.41|0
1641846900000|2022-01-10 20:35:00|331.67|325.67|331.35|325.35|332.14|326.14|331.35|325.35|0
1641847200000|2022-01-10 20:40:00|331.4|325.4|331.83|325.83|332.33|326.33|331.4|325.4|0
1641847500000|2022-01-10 20:45:00|331.8|325.8|331.66|325.66|331.96|325.96|331.16|325.16|0
1641847800000|2022-01-10 20:50:00|331.71|325.71|333.44|327.44|333.72|327.72|331.54|325.54|0
1641848100000|2022-01-10 20:55:00|333.43|327.43|332.89|326.89|333.68|327.68|332.64|326.64|0
1641911400000|2022-01-11 14:30:00|330.2|324.2|330.41|324.41|330.86|324.86|329.88|323.88|0
1641911700000|2022-01-11 14:35:00|330.07|324.07|329.38|323.38|330.79|324.79|328.96|322.96|0
1641912000000|2022-01-11 14:40:00|329.39|323.39|329.15|323.15|330.85|324.85|328.62|322.62|0
1641912300000|2022-01-11 14:45:00|329.14|323.14|329.96|323.96|330.65|324.65|328.23|322.23|0
1641912600000|2022-01-11 14:50:00|329.84|323.84|331.86|325.86|332.22|326.22|329.56|323.56|0
1641912900000|2022-01-11 14:55:00|331.87|325.87|333.2|327.2|333.39|327.39|331.77|325.77|0
1641913200000|2022-01-11 15:00:00|333.27|327.27|334|328|334.08|328.08|333.02|327.02|0
1641913500000|2022-01-11 15:05:00|333.98|327.98|335.99|329.99|336.18|330.18|333.98|327.98|0
1641913800000|2022-01-11 15:10:00|335.96|329.96|335.7|329.7|336.11|330.11|335.25|329.25|0
1641914100000|2022-01-11 15:15:00|335.74|329.74|334.2|328.2|335.91|329.91|334.07|328.07|0
1641914400000|2022-01-11 15:20:00|334.21|328.21|334.46|328.46|334.8|328.8|333.9|327.9|0
1641914700000|2022-01-11 15:25:00|334.51|328.51|334.09|328.09|334.73|328.73|334.03|328.03|0
1641915000000|2022-01-11 15:30:00|334.12|328.12|333.1|327.1|334.59|328.59|333.06|327.06|0
1641915300000|2022-01-11 15:35:00|333.11|327.11|333.04|327.04|333.13|327.13|332.66|326.66|0
1641915600000|2022-01-11 15:40:00|333.05|327.05|331.47|325.47|333.18|327.18|331.34|325.34|0
1641915900000|2022-01-11 15:45:00|331.46|325.46|331.12|325.12|331.78|325.78|331.03|325.03|0
1641916200000|2022-01-11 15:50:00|331.1|325.1|330.63|324.63|331.25|325.25|330.49|324.49|0
1641916500000|2022-01-11 15:55:00|330.64|324.64|330.97|324.97|330.99|324.99|330.14|324.14|0
1641916800000|2022-01-11 16:00:00|331.01|325.01|332.64|326.64|332.78|326.78|331.01|325.01|0
1641917100000|2022-01-11 16:05:00|332.63|326.63|334.23|328.23|334.39|328.39|332.61|326.61|0
1641917400000|2022-01-11 16:10:00|334.25|328.25|336.05|330.05|336.23|330.23|334.25|328.25|0
1641917700000|2022-01-11 16:15:00|336.13|330.13|337.07|331.07|337.14|331.14|336.07|330.07|0
1641918000000|2022-01-11 16:20:00|337.15|331.15|337.22|331.22|337.39|331.39|336.98|330.98|0
1641918300000|2022-01-11 16:25:00|337.23|331.23|336.48|330.48|337.24|331.24|336.25|330.25|0
1641918600000|2022-01-11 16:30:00|336.49|330.49|336.2|330.2|336.51|330.51|335.68|329.68|0
1641918900000|2022-01-11 16:35:00|336.33|330.33|337.48|331.48|337.49|331.49|336.3|330.3|0
1641919200000|2022-01-11 16:40:00|337.49|331.49|338.07|332.07|338.19|332.19|337.48|331.48|0
1641919500000|2022-01-11 16:45:00|338.08|332.08|337.57|331.57|338.09|332.09|337.22|331.22|0
1641919800000|2022-01-11 16:50:00|337.58|331.58|337.64|331.64|337.7|331.7|337.46|331.46|0
1641920100000|2022-01-11 16:55:00|337.65|331.65|337.98|331.98|337.98|331.98|337.44|331.44|0
1641920400000|2022-01-11 17:00:00|337.99|331.99|338.48|332.48|338.69|332.69|337.96|331.96|0
1641920700000|2022-01-11 17:05:00|338.5|332.5|339.08|333.08|339.08|333.08|338.5|332.5|0
1641921000000|2022-01-11 17:10:00|339.19|333.19|339.47|333.47|339.6|333.6|339.19|333.19|0
1641921300000|2022-01-11 17:15:00|339.49|333.49|339.04|333.04|339.57|333.57|338.95|332.95|0
1641921600000|2022-01-11 17:20:00|339.05|333.05|338.78|332.78|339.11|333.11|338.71|332.71|0
1641921900000|2022-01-11 17:25:00|338.77|332.77|337.25|331.25|338.83|332.83|337.25|331.25|0
1641922200000|2022-01-11 17:30:00|337.26|331.26|338.39|332.39|338.39|332.39|337.24|331.24|0
1641922500000|2022-01-11 17:35:00|338.4|332.4|338.36|332.36|338.6|332.6|338.27|332.27|0
1641922800000|2022-01-11 17:40:00|338.39|332.39|339.22|333.22|339.25|333.25|338.35|332.35|0
1641923100000|2022-01-11 17:45:00|339.28|333.28|339.49|333.49|339.58|333.58|339.21|333.21|0
1641923400000|2022-01-11 17:50:00|339.48|333.48|339.71|333.71|339.8|333.8|339.45|333.45|0
1641923700000|2022-01-11 17:55:00|339.73|333.73|339.6|333.6|339.83|333.83|339.52|333.52|0
1641924000000|2022-01-11 18:00:00|339.59|333.59|339.39|333.39|339.73|333.73|339.32|333.32|0
1641924300000|2022-01-11 18:05:00|339.4|333.4|339.14|333.14|339.45|333.45|338.59|332.59|0
1641924600000|2022-01-11 18:10:00|339.15|333.15|339.25|333.25|339.27|333.27|339.04|333.04|0
1641924900000|2022-01-11 18:15:00|339.27|333.27|339.96|333.96|339.96|333.96|339.26|333.26|0
1641925200000|2022-01-11 18:20:00|340|334|340.39|334.39|340.67|334.67|340|334|0
1641925500000|2022-01-11 18:25:00|340.38|334.38|340.52|334.52|340.7|334.7|340.35|334.35|0
1641925800000|2022-01-11 18:30:00|340.54|334.54|341.02|335.02|341.15|335.15|340.49|334.49|0
1641926100000|2022-01-11 18:35:00|340.99|334.99|340.73|334.73|341.07|335.07|340.65|334.65|0
1641926400000|2022-01-11 18:40:00|340.82|334.82|340.45|334.45|340.97|334.97|340.3|334.3|0
1641926700000|2022-01-11 18:45:00|340.44|334.44|340.38|334.38|340.52|334.52|340.35|334.35|0
1641927000000|2022-01-11 18:50:00|340.39|334.39|340.05|334.05|340.41|334.41|340.05|334.05|0
1641927300000|2022-01-11 18:55:00|340.06|334.06|340.07|334.07|340.1|334.1|339.82|333.82|0
1641927600000|2022-01-11 19:00:00|340.08|334.08|339.99|333.99|340.23|334.23|339.59|333.59|0
1641927900000|2022-01-11 19:05:00|339.98|333.98|339.78|333.78|340.26|334.26|339.75|333.75|0
1641928200000|2022-01-11 19:10:00|339.79|333.79|339.62|333.62|339.87|333.87|339.33|333.33|0
1641928500000|2022-01-11 19:15:00|339.63|333.63|339.51|333.51|339.8|333.8|339.51|333.51|0
1641928800000|2022-01-11 19:20:00|339.52|333.52|339.11|333.11|339.53|333.53|338.96|332.96|0
1641929100000|2022-01-11 19:25:00|339.1|333.1|338.46|332.46|339.11|333.11|338.33|332.33|0
1641929400000|2022-01-11 19:30:00|338.47|332.47|337.77|331.77|338.47|332.47|337.76|331.76|0
1641929700000|2022-01-11 19:35:00|337.79|331.79|337.99|331.99|338|332|337.67|331.67|0
1641930000000|2022-01-11 19:40:00|337.98|331.98|338.18|332.18|338.19|332.19|337.98|331.98|0
1641930300000|2022-01-11 19:45:00|338.17|332.17|338.56|332.56|338.58|332.58|338.17|332.17|0
1641930600000|2022-01-11 19:50:00|338.57|332.57|338.56|332.56|338.74|332.74|338.56|332.56|0
1641930900000|2022-01-11 19:55:00|338.58|332.58|338.25|332.25|338.86|332.86|338.14|332.14|0
1641931200000|2022-01-11 20:00:00|338.26|332.26|338.42|332.42|338.47|332.47|338.22|332.22|0
1641931500000|2022-01-11 20:05:00|338.43|332.43|338.19|332.19|338.59|332.59|338.19|332.19|0
1641931800000|2022-01-11 20:10:00|338.17|332.17|337.43|331.43|338.23|332.23|337.42|331.42|0
1641932100000|2022-01-11 20:15:00|337.48|331.48|336.82|330.82|337.56|331.56|336.72|330.72|0
1641932400000|2022-01-11 20:20:00|336.83|330.83|337.27|331.27|337.45|331.45|336.82|330.82|0
1641932700000|2022-01-11 20:25:00|337.28|331.28|337.36|331.36|337.77|331.77|337.27|331.27|0
1641933000000|2022-01-11 20:30:00|337.35|331.35|337.73|331.73|337.77|331.77|337.05|331.05|0
1641933300000|2022-01-11 20:35:00|337.7|331.7|337.21|331.21|337.7|331.7|337.13|331.13|0
1641933600000|2022-01-11 20:40:00|337.2|331.2|336.7|330.7|337.2|331.2|336.33|330.33|0
1641933900000|2022-01-11 20:45:00|336.68|330.68|337.1|331.1|337.28|331.28|336.65|330.65|0
1641934200000|2022-01-11 20:50:00|337.13|331.13|337.6|331.6|337.69|331.69|336.88|330.88|0
1641934500000|2022-01-11 20:55:00|337.59|331.59|337.92|331.92|337.97|331.97|337.36|331.36|0
1641997800000|2022-01-12 14:30:00|342.03|336.03|342.43|336.43|342.56|336.56|341.53|335.53|0
1641998100000|2022-01-12 14:35:00|342.55|336.55|342.22|336.22|342.86|336.86|341.52|335.52|0
1641998400000|2022-01-12 14:40:00|342.11|336.11|340.54|334.54|342.33|336.33|340.38|334.38|0
1641998700000|2022-01-12 14:45:00|340.63|334.63|339.26|333.26|340.82|334.82|339.09|333.09|0
1641999000000|2022-01-12 14:50:00|339.27|333.27|339.66|333.66|339.87|333.87|338.7|332.7|0
1641999300000|2022-01-12 14:55:00|339.53|333.53|339.82|333.82|339.85|333.85|338.72|332.72|0
1641999600000|2022-01-12 15:00:00|339.83|333.83|337.88|331.88|339.88|333.88|337.88|331.88|0
1641999900000|2022-01-12 15:05:00|337.89|331.89|337.27|331.27|337.9|331.9|336.95|330.95|0
1642000200000|2022-01-12 15:10:00|337.28|331.28|337.46|331.46|337.78|331.78|337.22|331.22|0
1642000500000|2022-01-12 15:15:00|337.43|331.43|336.24|330.24|337.53|331.53|336.24|330.24|0
1642000800000|2022-01-12 15:20:00|336.22|330.22|335.58|329.58|336.34|330.34|335.31|329.31|0
1642001100000|2022-01-12 15:25:00|335.59|329.59|335.92|329.92|336.13|330.13|335.59|329.59|0
1642001400000|2022-01-12 15:30:00|335.98|329.98|334.75|328.75|335.98|329.98|334.6|328.6|0
1642001700000|2022-01-12 15:35:00|334.74|328.74|334.56|328.56|335.13|329.13|334.5|328.5|0
1642002000000|2022-01-12 15:40:00|334.55|328.55|334.58|328.58|334.77|328.77|334.26|328.26|0
1642002300000|2022-01-12 15:45:00|334.57|328.57|334.59|328.59|334.9|328.9|334.27|328.27|0
1642002600000|2022-01-12 15:50:00|334.76|328.76|333.93|327.93|334.84|328.84|333.78|327.78|0
1642002900000|2022-01-12 15:55:00|333.76|327.76|334.32|328.32|334.35|328.35|333.64|327.64|0
1642003200000|2022-01-12 16:00:00|334.33|328.33|334.28|328.28|334.89|328.89|334.28|328.28|0
1642003500000|2022-01-12 16:05:00|334.25|328.25|333.58|327.58|334.25|328.25|333.36|327.36|0
1642003800000|2022-01-12 16:10:00|333.59|327.59|333.37|327.37|333.77|327.77|333.35|327.35|0
1642004100000|2022-01-12 16:15:00|333.36|327.36|333.42|327.42|333.44|327.44|332.82|326.82|0
1642004400000|2022-01-12 16:20:00|333.39|327.39|333.45|327.45|333.74|327.74|333.29|327.29|0
1642004700000|2022-01-12 16:25:00|333.46|327.46|334.32|328.32|334.33|328.33|333.42|327.42|0
1642005000000|2022-01-12 16:30:00|334.33|328.33|334.45|328.45|334.48|328.48|334.14|328.14|0
1642005300000|2022-01-12 16:35:00|334.47|328.47|334.56|328.56|334.56|328.56|334.17|328.17|0
1642005600000|2022-01-12 16:40:00|334.61|328.61|334.01|328.01|334.67|328.67|334|328|0
1642005900000|2022-01-12 16:45:00|334.03|328.03|334.21|328.21|334.21|328.21|333.97|327.97|0
1642006200000|2022-01-12 16:50:00|334.2|328.2|334.73|328.73|334.77|328.77|334.15|328.15|0
1642006500000|2022-01-12 16:55:00|334.76|328.76|334.69|328.69|334.8|328.8|334.59|328.59|0
1642006800000|2022-01-12 17:00:00|334.67|328.67|335.39|329.39|335.39|329.39|334.61|328.61|0
1642007100000|2022-01-12 17:05:00|335.41|329.41|335.09|329.09|335.6|329.6|334.8|328.8|0
1642007400000|2022-01-12 17:10:00|335.18|329.18|334.94|328.94|335.29|329.29|334.76|328.76|0
1642007700000|2022-01-12 17:15:00|334.93|328.93|335.09|329.09|335.17|329.17|334.78|328.78|0
1642008000000|2022-01-12 17:20:00|335.06|329.06|335.18|329.18|335.24|329.24|334.98|328.98|0
1642008300000|2022-01-12 17:25:00|335.19|329.19|335.46|329.46|335.56|329.56|335.17|329.17|0
1642008600000|2022-01-12 17:30:00|335.47|329.47|335.3|329.3|335.48|329.48|335.21|329.21|0
1642008900000|2022-01-12 17:35:00|335.28|329.28|335.88|329.88|336.02|330.02|335.28|329.28|0
1642009200000|2022-01-12 17:40:00|335.89|329.89|336.39|330.39|336.39|330.39|335.83|329.83|0
1642009500000|2022-01-12 17:45:00|336.38|330.38|336.26|330.26|336.38|330.38|336.18|330.18|0
1642009800000|2022-01-12 17:50:00|336.27|330.27|337.05|331.05|337.08|331.08|336.18|330.18|0
1642010100000|2022-01-12 17:55:00|337.1|331.1|336.89|330.89|337.19|331.19|336.89|330.89|0
1642010400000|2022-01-12 18:00:00|336.88|330.88|336.24|330.24|336.9|330.9|336.21|330.21|0
1642010700000|2022-01-12 18:05:00|336.26|330.26|336.85|330.85|336.85|330.85|336.19|330.19|0
1642011000000|2022-01-12 18:10:00|336.88|330.88|336.11|330.11|336.91|330.91|336.07|330.07|0
1642011300000|2022-01-12 18:15:00|336.1|330.1|335.5|329.5|336.11|330.11|335.5|329.5|0
1642011600000|2022-01-12 18:20:00|335.49|329.49|335.69|329.69|335.79|329.79|335.45|329.45|0
1642011900000|2022-01-12 18:25:00|335.68|329.68|335.79|329.79|335.96|329.96|335.68|329.68|0
1642012200000|2022-01-12 18:30:00|335.78|329.78|335.59|329.59|335.79|329.79|335.59|329.59|0
1642012500000|2022-01-12 18:35:00|335.58|329.58|335.36|329.36|335.6|329.6|335.36|329.36|0
1642012800000|2022-01-12 18:40:00|335.37|329.37|335.28|329.28|335.39|329.39|335.16|329.16|0
1642013100000|2022-01-12 18:45:00|335.25|329.25|334.92|328.92|335.25|329.25|334.85|328.85|0
1642013400000|2022-01-12 18:50:00|334.9|328.9|334.46|328.46|334.9|328.9|334.42|328.42|0
1642013700000|2022-01-12 18:55:00|334.43|328.43|334.87|328.87|334.87|328.87|334.33|328.33|0
1642014000000|2022-01-12 19:00:00|334.88|328.88|334.5|328.5|334.88|328.88|334.5|328.5|0
1642014300000|2022-01-12 19:05:00|334.55|328.55|334.91|328.91|335.07|329.07|334.53|328.53|0
1642014600000|2022-01-12 19:10:00|334.92|328.92|339.3|333.3|340.26|334.26|334.91|328.91|0
1642014900000|2022-01-12 19:15:00|339.31|333.31|337.83|331.83|339.9|333.9|337.74|331.74|0
1642015200000|2022-01-12 19:20:00|337.82|331.82|337.08|331.08|337.98|331.98|337.03|331.03|0
1642015500000|2022-01-12 19:25:00|337.07|331.07|337.12|331.12|337.14|331.14|336.92|330.92|0
1642015800000|2022-01-12 19:30:00|337.13|331.13|336.13|330.13|337.17|331.17|336.07|330.07|0
1642016100000|2022-01-12 19:35:00|336.14|330.14|336.44|330.44|336.65|330.65|336.05|330.05|0
1642016400000|2022-01-12 19:40:00|336.34|330.34|335.65|329.65|336.34|330.34|335.62|329.62|0
1642016700000|2022-01-12 19:45:00|335.66|329.66|335.48|329.48|335.76|329.76|335.41|329.41|0
1642017000000|2022-01-12 19:50:00|335.47|329.47|335.74|329.74|335.74|329.74|335.46|329.46|0
1642017300000|2022-01-12 19:55:00|335.64|329.64|335.82|329.82|335.87|329.87|335.47|329.47|0
1642017600000|2022-01-12 20:00:00|335.84|329.84|335.47|329.47|335.85|329.85|335.25|329.25|0
1642017900000|2022-01-12 20:05:00|335.46|329.46|335.17|329.17|335.48|329.48|335.17|329.17|0
1642018200000|2022-01-12 20:10:00|335.16|329.16|335.31|329.31|335.37|329.37|335.11|329.11|0
1642018500000|2022-01-12 20:15:00|335.34|329.34|335.88|329.88|335.89|329.89|335.34|329.34|0
1642018800000|2022-01-12 20:20:00|335.89|329.89|336.24|330.24|336.52|330.52|335.75|329.75|0
1642019100000|2022-01-12 20:25:00|336.2|330.2|335.96|329.96|336.25|330.25|335.7|329.7|0
1642019400000|2022-01-12 20:30:00|335.97|329.97|336.29|330.29|336.43|330.43|335.85|329.85|0
1642019700000|2022-01-12 20:35:00|336.28|330.28|335.68|329.68|336.38|330.38|335.68|329.68|0
1642020000000|2022-01-12 20:40:00|335.67|329.67|335.05|329.05|335.68|329.68|335.03|329.03|0
1642020300000|2022-01-12 20:45:00|335.04|329.04|335.57|329.57|335.64|329.64|335.04|329.04|0
1642020600000|2022-01-12 20:50:00|335.54|329.54|335.6|329.6|335.82|329.82|335.22|329.22|0
1642020900000|2022-01-12 20:55:00|335.57|329.57|335.37|329.37|335.66|329.66|334.93|328.93|0
1642084200000|2022-01-13 14:30:00|336.16|330.16|335.46|329.46|336.37|330.37|335.46|329.46|0
1642084500000|2022-01-13 14:35:00|335.6|329.6|334.46|328.46|335.86|329.86|334.35|328.35|0
1642084800000|2022-01-13 14:40:00|334.39|328.39|334.52|328.52|334.94|328.94|333.75|327.75|0
1642085100000|2022-01-13 14:45:00|334.48|328.48|334.3|328.3|334.48|328.48|333.53|327.53|0
1642085400000|2022-01-13 14:50:00|334.33|328.33|335.09|329.09|335.58|329.58|334.29|328.29|0
1642085700000|2022-01-13 14:55:00|335.12|329.12|335.4|329.4|335.4|329.4|334.79|328.79|0
1642086000000|2022-01-13 15:00:00|335.41|329.41|335.06|329.06|335.49|329.49|334.65|328.65|0
1642086300000|2022-01-13 15:05:00|335.07|329.07|334.68|328.68|335.24|329.24|334.56|328.56|0
1642086600000|2022-01-13 15:10:00|334.67|328.67|333.89|327.89|334.67|328.67|333.89|327.89|0
1642086900000|2022-01-13 15:15:00|333.93|327.93|332.31|326.31|333.98|327.98|332.25|326.25|0
1642087200000|2022-01-13 15:20:00|332.26|326.26|331.72|325.72|332.57|326.57|331.7|325.7|0
1642087500000|2022-01-13 15:25:00|331.66|325.66|331.14|325.14|331.66|325.66|331.11|325.11|0
1642087800000|2022-01-13 15:30:00|331.26|325.26|330.36|324.36|331.85|325.85|330.33|324.33|0
1642088100000|2022-01-13 15:35:00|330.37|324.37|330.73|324.73|330.73|324.73|330.15|324.15|0
1642088400000|2022-01-13 15:40:00|330.92|324.92|330.21|324.21|331.15|325.15|330.15|324.15|0
1642088700000|2022-01-13 15:45:00|330.2|324.2|330.29|324.29|330.77|324.77|330.16|324.16|0
1642089000000|2022-01-13 15:50:00|330.28|324.28|329.93|323.93|330.28|324.28|329.83|323.83|0
1642089300000|2022-01-13 15:55:00|329.94|323.94|329.85|323.85|330.01|324.01|329.77|323.77|0
1642089600000|2022-01-13 16:00:00|329.84|323.84|329.92|323.92|330.04|324.04|329.68|323.68|0
1642089900000|2022-01-13 16:05:00|329.89|323.89|330.56|324.56|330.78|324.78|329.87|323.87|0
1642090200000|2022-01-13 16:10:00|330.54|324.54|330.16|324.16|330.54|324.54|329.9|323.9|0
1642090500000|2022-01-13 16:15:00|330.14|324.14|331.33|325.33|331.39|325.39|330.06|324.06|0
1642090800000|2022-01-13 16:20:00|331.34|325.34|331.61|325.61|331.76|325.76|331.2|325.2|0
1642091100000|2022-01-13 16:25:00|331.62|325.62|331.63|325.63|332.08|326.08|331.6|325.6|0
1642091400000|2022-01-13 16:30:00|331.62|325.62|331.39|325.39|331.8|325.8|331.39|325.39|0
1642091700000|2022-01-13 16:35:00|331.42|325.42|331.58|325.58|331.59|325.59|331.34|325.34|0
1642092000000|2022-01-13 16:40:00|331.57|325.57|331.2|325.2|331.63|325.63|331.08|325.08|0
1642092300000|2022-01-13 16:45:00|331.21|325.21|330.99|324.99|331.21|325.21|330.92|324.92|0
1642092600000|2022-01-13 16:50:00|330.98|324.98|330.95|324.95|331.27|325.27|330.85|324.85|0
1642092900000|2022-01-13 16:55:00|330.96|324.96|330.73|324.73|330.98|324.98|330.53|324.53|0
1642093200000|2022-01-13 17:00:00|330.74|324.74|329.77|323.77|330.76|324.76|329.77|323.77|0
1642093500000|2022-01-13 17:05:00|329.76|323.76|330.2|324.2|330.2|324.2|329.74|323.74|0
1642093800000|2022-01-13 17:10:00|330.21|324.21|330.28|324.28|330.4|324.4|330.21|324.21|0
1642094100000|2022-01-13 17:15:00|330.29|324.29|328.84|322.84|330.29|324.29|328.84|322.84|0
1642094400000|2022-01-13 17:20:00|328.83|322.83|328.26|322.26|328.83|322.83|328.06|322.06|0
1642094700000|2022-01-13 17:25:00|328.27|322.27|328.11|322.11|328.58|322.58|328.04|322.04|0
1642095000000|2022-01-13 17:30:00|328.1|322.1|328.26|322.26|328.28|322.28|327.98|321.98|0
1642095300000|2022-01-13 17:35:00|328.25|322.25|328.07|322.07|328.27|322.27|327.91|321.91|0
1642095600000|2022-01-13 17:40:00|328.08|322.08|327.87|321.87|328.26|322.26|327.8|321.8|0
1642095900000|2022-01-13 17:45:00|327.88|321.88|327.49|321.49|327.88|321.88|327.42|321.42|0
1642096200000|2022-01-13 17:50:00|327.5|321.5|327.64|321.64|327.64|321.64|327.24|321.24|0
1642096500000|2022-01-13 17:55:00|327.69|321.69|328.32|322.32|328.38|322.38|327.57|321.57|0
1642096800000|2022-01-13 18:00:00|328.3|322.3|328.47|322.47|328.54|322.54|328.1|322.1|0
1642097100000|2022-01-13 18:05:00|328.46|322.46|328.16|322.16|328.46|322.46|328.09|322.09|0
1642097400000|2022-01-13 18:10:00|328.15|322.15|328.03|322.03|328.3|322.3|327.96|321.96|0
1642097700000|2022-01-13 18:15:00|328.06|322.06|328.42|322.42|328.42|322.42|328.06|322.06|0
1642098000000|2022-01-13 18:20:00|328.45|322.45|328.52|322.52|328.55|322.55|328.36|322.36|0
1642098300000|2022-01-13 18:25:00|328.53|322.53|328.68|322.68|328.68|322.68|328.3|322.3|0
1642098600000|2022-01-13 18:30:00|328.72|322.72|328.73|322.73|328.8|322.8|328.61|322.61|0
1642098900000|2022-01-13 18:35:00|328.72|322.72|328.79|322.79|328.89|322.89|328.52|322.52|0
1642099200000|2022-01-13 18:40:00|328.82|322.82|328.55|322.55|328.87|322.87|328.43|322.43|0
1642099500000|2022-01-13 18:45:00|328.56|322.56|328.59|322.59|328.78|322.78|328.56|322.56|0
1642099800000|2022-01-13 18:50:00|328.58|322.58|328.77|322.77|328.8|322.8|328.49|322.49|0
1642100100000|2022-01-13 18:55:00|328.76|322.76|328.58|322.58|328.77|322.77|328.49|322.49|0
1642100400000|2022-01-13 19:00:00|328.57|322.57|328.64|322.64|328.83|322.83|328.08|322.08|0
1642100700000|2022-01-13 19:05:00|328.61|322.61|328.6|322.6|328.66|322.66|328.54|322.54|0
1642101000000|2022-01-13 19:10:00|328.59|322.59|328.52|322.52|328.69|322.69|328.5|322.5|0
1642101300000|2022-01-13 19:15:00|328.53|322.53|328.18|322.18|328.69|322.69|327.95|321.95|0
1642101600000|2022-01-13 19:20:00|328.19|322.19|329.05|323.05|329.06|323.06|328.17|322.17|0
1642101900000|2022-01-13 19:25:00|329.04|323.04|329.35|323.35|329.41|323.41|328.99|322.99|0
1642102200000|2022-01-13 19:30:00|329.33|323.33|328.48|322.48|329.33|323.33|328.48|322.48|0
1642102500000|2022-01-13 19:35:00|328.46|322.46|328.21|322.21|328.47|322.47|328.21|322.21|0
1642102800000|2022-01-13 19:40:00|328.22|322.22|328.12|322.12|328.37|322.37|327.93|321.93|0
1642103100000|2022-01-13 19:45:00|328.11|322.11|327.59|321.59|328.11|322.11|327.52|321.52|0
1642103400000|2022-01-13 19:50:00|327.69|321.69|328.6|322.6|328.76|322.76|327.69|321.69|0
1642103700000|2022-01-13 19:55:00|328.56|322.56|329.22|323.22|329.22|323.22|328.56|322.56|0
1642104000000|2022-01-13 20:00:00|329.21|323.21|328.47|322.47|329.29|323.29|328.47|322.47|0
1642104300000|2022-01-13 20:05:00|328.48|322.48|327.95|321.95|328.6|322.6|327.95|321.95|0
1642104600000|2022-01-13 20:10:00|327.92|321.92|329.21|323.21|329.32|323.32|327.92|321.92|0
1642104900000|2022-01-13 20:15:00|329.15|323.15|329.55|323.55|329.74|323.74|328.83|322.83|0
1642105200000|2022-01-13 20:20:00|329.54|323.54|330.21|324.21|330.52|324.52|329.52|323.52|0
1642105500000|2022-01-13 20:25:00|330.23|324.23|330.14|324.14|330.42|324.42|329.8|323.8|0
1642105800000|2022-01-13 20:30:00|329.99|323.99|329.44|323.44|330.15|324.15|329.41|323.41|0
1642106100000|2022-01-13 20:35:00|329.43|323.43|328.83|322.83|329.52|323.52|328.73|322.73|0
1642106400000|2022-01-13 20:40:00|328.87|322.87|328.35|322.35|328.89|322.89|328.26|322.26|0
1642106700000|2022-01-13 20:45:00|328.34|322.34|327.43|321.43|328.34|322.34|327.33|321.33|0
1642107000000|2022-01-13 20:50:00|327.42|321.42|327.6|321.6|327.8|321.8|326.95|320.95|0
1642107300000|2022-01-13 20:55:00|327.58|321.58|326.95|320.95|328.22|322.22|326.76|320.76|0
1642170600000|2022-01-14 14:30:00|325.14|319.14|323.27|317.27|325.44|319.44|323.24|317.24|0
1642170900000|2022-01-14 14:35:00|323.49|317.49|325.25|319.25|326.18|320.18|323.46|317.46|0
1642171200000|2022-01-14 14:40:00|325.27|319.27|326.8|320.8|327.24|321.24|325.25|319.25|0
1642171500000|2022-01-14 14:45:00|326.78|320.78|326.32|320.32|327.24|321.24|326.2|320.2|0
1642171800000|2022-01-14 14:50:00|326.33|320.33|325.65|319.65|326.49|320.49|325.64|319.64|0
1642172100000|2022-01-14 14:55:00|325.66|319.66|326.28|320.28|326.72|320.72|325.65|319.65|0
1642172400000|2022-01-14 15:00:00|326.27|320.27|324.08|318.08|326.27|320.27|323.95|317.95|0
1642172700000|2022-01-14 15:05:00|324.1|318.1|324.73|318.73|324.73|318.73|324.03|318.03|0
1642173000000|2022-01-14 15:10:00|324.71|318.71|324.25|318.25|324.92|318.92|324.24|318.24|0
1642173300000|2022-01-14 15:15:00|324.26|318.26|325.94|319.94|325.94|319.94|324.23|318.23|0
1642173600000|2022-01-14 15:20:00|325.92|319.92|324.79|318.79|326.08|320.08|324.78|318.78|0
1642173900000|2022-01-14 15:25:00|324.76|318.76|324.45|318.45|325.05|319.05|324.22|318.22|0
1642174200000|2022-01-14 15:30:00|324.44|318.44|324.24|318.24|324.44|318.44|323.52|317.52|0
1642174500000|2022-01-14 15:35:00|324.25|318.25|323.26|317.26|324.29|318.29|323.25|317.25|0
1642174800000|2022-01-14 15:40:00|323.27|317.27|323.29|317.29|323.43|317.43|323.24|317.24|0
1642175100000|2022-01-14 15:45:00|323.28|317.28|323.08|317.08|323.35|317.35|322.9|316.9|0
1642175400000|2022-01-14 15:50:00|323.13|317.13|322.5|316.5|323.25|317.25|322.42|316.42|0
1642175700000|2022-01-14 15:55:00|322.48|316.48|322.54|316.54|322.54|316.54|322.15|316.15|0
1642176000000|2022-01-14 16:00:00|322.53|316.53|321.86|315.86|322.7|316.7|321.82|315.82|0
1642176300000|2022-01-14 16:05:00|321.87|315.87|321.5|315.5|321.98|315.98|321.48|315.48|0
1642176600000|2022-01-14 16:10:00|321.51|315.51|321.3|315.3|321.58|315.58|321.09|315.09|0
1642176900000|2022-01-14 16:15:00|321.27|315.27|320.95|314.95|321.27|315.27|320.7|314.7|0
1642177200000|2022-01-14 16:20:00|321|315|321.1|315.1|321.21|315.21|320.92|314.92|0
1642177500000|2022-01-14 16:25:00|321.17|315.17|321.79|315.79|321.96|315.96|321.17|315.17|0
1642177800000|2022-01-14 16:30:00|321.8|315.8|321.95|315.95|322.2|316.2|321.52|315.52|0
1642178100000|2022-01-14 16:35:00|321.94|315.94|322.43|316.43|322.58|316.58|321.9|315.9|0
1642178400000|2022-01-14 16:40:00|322.42|316.42|322.85|316.85|322.99|316.99|322.31|316.31|0
1642178700000|2022-01-14 16:45:00|322.86|316.86|322.91|316.91|323.49|317.49|322.85|316.85|0
1642179000000|2022-01-14 16:50:00|322.92|316.92|322.93|316.93|323.38|317.38|322.9|316.9|0
1642179300000|2022-01-14 16:55:00|322.92|316.92|322.24|316.24|322.97|316.97|322.24|316.24|0
1642179600000|2022-01-14 17:00:00|322.23|316.23|321.98|315.98|322.23|316.23|321.71|315.71|0
1642179900000|2022-01-14 17:05:00|321.97|315.97|321.98|315.98|321.99|315.99|321.4|315.4|0
1642180200000|2022-01-14 17:10:00|322.02|316.02|322|316|322.2|316.2|321.89|315.89|0
1642180500000|2022-01-14 17:15:00|321.99|315.99|322.22|316.22|322.39|316.39|321.91|315.91|0
1642180800000|2022-01-14 17:20:00|322.21|316.21|322.77|316.77|322.78|316.78|322.14|316.14|0
1642181100000|2022-01-14 17:25:00|322.91|316.91|322.73|316.73|322.91|316.91|322.6|316.6|0
1642181400000|2022-01-14 17:30:00|322.7|316.7|322.28|316.28|322.71|316.71|322.26|316.26|0
1642181700000|2022-01-14 17:35:00|322.3|316.3|321.94|315.94|322.41|316.41|321.88|315.88|0
1642182000000|2022-01-14 17:40:00|321.91|315.91|321.75|315.75|322.02|316.02|321.75|315.75|0
1642182300000|2022-01-14 17:45:00|321.74|315.74|321.3|315.3|321.89|315.89|321.29|315.29|0
1642182600000|2022-01-14 17:50:00|321.32|315.32|321.54|315.54|321.63|315.63|321.1|315.1|0
1642182900000|2022-01-14 17:55:00|321.56|315.56|321.33|315.33|321.63|315.63|321.18|315.18|0
1642183200000|2022-01-14 18:00:00|321.32|315.32|321.28|315.28|321.69|315.69|321.05|315.05|0
1642183500000|2022-01-14 18:05:00|321.29|315.29|321.17|315.17|321.3|315.3|321.03|315.03|0
1642183800000|2022-01-14 18:10:00|321.16|315.16|320.84|314.84|321.16|315.16|320.57|314.57|0
1642184100000|2022-01-14 18:15:00|320.88|314.88|320.86|314.86|320.91|314.91|320.75|314.75|0
1642184400000|2022-01-14 18:20:00|320.83|314.83|320.44|314.44|320.84|314.84|320.44|314.44|0
1642184700000|2022-01-14 18:25:00|320.45|314.45|320.16|314.16|320.47|314.47|320.12|314.12|0
1642185000000|2022-01-14 18:30:00|320.15|314.15|320.41|314.41|320.41|314.41|320.14|314.14|0
1642185300000|2022-01-14 18:35:00|320.4|314.4|320.08|314.08|320.45|314.45|319.96|313.96|0
1642185600000|2022-01-14 18:40:00|320.09|314.09|320.99|314.99|321.01|315.01|320.08|314.08|0
1642185900000|2022-01-14 18:45:00|321|315|321.22|315.22|321.34|315.34|320.96|314.96|0
1642186200000|2022-01-14 18:50:00|321.25|315.25|321.63|315.63|321.66|315.66|321.23|315.23|0
1642186500000|2022-01-14 18:55:00|321.61|315.61|322.16|316.16|322.25|316.25|321.59|315.59|0
1642186800000|2022-01-14 19:00:00|322.15|316.15|322.35|316.35|322.53|316.53|322.07|316.07|0
1642187100000|2022-01-14 19:05:00|322.29|316.29|321.98|315.98|322.34|316.34|321.98|315.98|0
1642187400000|2022-01-14 19:10:00|321.97|315.97|322.1|316.1|322.14|316.14|321.72|315.72|0
1642187700000|2022-01-14 19:15:00|322.09|316.09|322.05|316.05|322.12|316.12|321.9|315.9|0
1642188000000|2022-01-14 19:20:00|322.04|316.04|322.1|316.1|322.12|316.12|321.94|315.94|0
1642188300000|2022-01-14 19:25:00|322.09|316.09|321.87|315.87|322.09|316.09|321.75|315.75|0
1642188600000|2022-01-14 19:30:00|321.86|315.86|322.31|316.31|322.35|316.35|321.82|315.82|0
1642188900000|2022-01-14 19:35:00|322.32|316.32|322.42|316.42|322.51|316.51|322.32|316.32|0
1642189200000|2022-01-14 19:40:00|322.41|316.41|322.44|316.44|322.44|316.44|322.17|316.17|0
1642189500000|2022-01-14 19:45:00|322.5|316.5|322.56|316.56|322.69|316.69|322.35|316.35|0
1642189800000|2022-01-14 19:50:00|322.59|316.59|322.87|316.87|323.08|317.08|322.59|316.59|0
1642190100000|2022-01-14 19:55:00|322.86|316.86|322.98|316.98|323.1|317.1|322.84|316.84|0
1642190400000|2022-01-14 20:00:00|322.99|316.99|323.53|317.53|323.53|317.53|322.92|316.92|0
1642190700000|2022-01-14 20:05:00|323.55|317.55|323.83|317.83|324.19|318.19|323.55|317.55|0
1642191000000|2022-01-14 20:10:00|323.82|317.82|324.77|318.77|324.98|318.98|323.67|317.67|0
1642191300000|2022-01-14 20:15:00|324.69|318.69|325.72|319.72|326.21|320.21|324.66|318.66|0
1642191600000|2022-01-14 20:20:00|325.71|319.71|326.43|320.43|326.6|320.6|325.67|319.67|0
1642191900000|2022-01-14 20:25:00|326.47|320.47|326.69|320.69|326.88|320.88|326.38|320.38|0
1642192200000|2022-01-14 20:30:00|326.7|320.7|326.4|320.4|327.04|321.04|326.39|320.39|0
1642192500000|2022-01-14 20:35:00|326.41|320.41|326.68|320.68|326.68|320.68|326.08|320.08|0
1642192800000|2022-01-14 20:40:00|326.67|320.67|326.94|320.94|327.14|321.14|326.5|320.5|0
1642193100000|2022-01-14 20:45:00|326.95|320.95|327.32|321.32|327.32|321.32|326.67|320.67|0
1642193400000|2022-01-14 20:50:00|327.45|321.45|327.51|321.51|327.84|321.84|327.09|321.09|0
1642193700000|2022-01-14 20:55:00|327.49|321.49|327.97|321.97|328.29|322.29|326.6|320.6|0
1642430100000|2022-01-17 14:35:00|327.14|321.14|326.85|320.85|327.15|321.15|326.83|320.83|0
1642430400000|2022-01-17 14:40:00|326.88|320.88|326.79|320.79|326.88|320.88|326.61|320.61|0
1642430700000|2022-01-17 14:45:00|327.07|321.07|326.82|320.82|327.07|321.07|326.79|320.79|0
1642431000000|2022-01-17 14:50:00|326.83|320.83|326.83|320.83|326.91|320.91|326.76|320.76|0
1642431300000|2022-01-17 14:55:00|326.84|320.84|326.98|320.98|327.05|321.05|326.81|320.81|0
1642431600000|2022-01-17 15:00:00|326.99|320.99|326.6|320.6|327.1|321.1|326.59|320.59|0
1642431900000|2022-01-17 15:05:00|326.64|320.64|326.73|320.73|326.77|320.77|326.53|320.53|0
1642432200000|2022-01-17 15:10:00|326.8|320.8|326.9|320.9|326.9|320.9|326.7|320.7|0
1642432500000|2022-01-17 15:15:00|326.93|320.93|326.53|320.53|327.01|321.01|326.53|320.53|0
1642432800000|2022-01-17 15:20:00|326.54|320.54|326.54|320.54|326.68|320.68|326.5|320.5|0
1642433100000|2022-01-17 15:25:00|326.55|320.55|326.62|320.62|326.63|320.63|326.44|320.44|0
1642433400000|2022-01-17 15:30:00|326.67|320.67|326.94|320.94|326.98|320.98|326.58|320.58|0
1642433700000|2022-01-17 15:35:00|326.95|320.95|326.8|320.8|326.99|320.99|326.77|320.77|0
1642434000000|2022-01-17 15:40:00|326.81|320.81|326.87|320.87|326.98|320.98|326.53|320.53|0
1642434300000|2022-01-17 15:45:00|326.86|320.86|326.94|320.94|326.97|320.97|326.63|320.63|0
1642434600000|2022-01-17 15:50:00|326.97|320.97|326.56|320.56|326.97|320.97|326.39|320.39|0
1642434900000|2022-01-17 15:55:00|326.58|320.58|325.38|319.38|326.6|320.6|325.33|319.33|0
1642435200000|2022-01-17 16:00:00|325.37|319.37|325.54|319.54|325.61|319.61|325.11|319.11|0
1642435500000|2022-01-17 16:05:00|325.53|319.53|325.74|319.74|325.76|319.76|325.52|319.52|0
1642435800000|2022-01-17 16:10:00|325.75|319.75|325.96|319.96|325.96|319.96|325.74|319.74|0
1642436100000|2022-01-17 16:15:00|325.97|319.97|326.23|320.23|326.25|320.25|325.96|319.96|0
1642436400000|2022-01-17 16:20:00|326.24|320.24|326.28|320.28|326.28|320.28|326.04|320.04|0
1642436700000|2022-01-17 16:25:00|326.29|320.29|326.09|320.09|326.32|320.32|326.08|320.08|0
1642437000000|2022-01-17 16:30:00|326.08|320.08|326.12|320.12|326.16|320.16|325.91|319.91|0
1642437300000|2022-01-17 16:35:00|326.13|320.13|326.31|320.31|326.31|320.31|326.07|320.07|0
1642437600000|2022-01-17 16:40:00|326.3|320.3|326.09|320.09|326.31|320.31|326.05|320.05|0
1642437900000|2022-01-17 16:45:00|326.1|320.1|326.03|320.03|326.1|320.1|326.02|320.02|0
1642438200000|2022-01-17 16:50:00|326.04|320.04|326.35|320.35|326.37|320.37|326.04|320.04|0
1642438500000|2022-01-17 16:55:00|326.36|320.36|326.69|320.69|326.7|320.7|326.36|320.36|0
1642438800000|2022-01-17 17:00:00|326.67|320.67|326.91|320.91|327.18|321.18|326.64|320.64|0
1642439100000|2022-01-17 17:05:00|326.92|320.92|327.07|321.07|327.08|321.08|326.87|320.87|0
1642439400000|2022-01-17 17:10:00|327.06|321.06|326.74|320.74|327.08|321.08|326.74|320.74|0
1642439700000|2022-01-17 17:15:00|326.75|320.75|326.75|320.75|326.77|320.77|326.68|320.68|0
1642440000000|2022-01-17 17:20:00|326.76|320.76|326.72|320.72|326.77|320.77|326.72|320.72|0
1642440300000|2022-01-17 17:25:00|326.73|320.73|326.82|320.82|326.85|320.85|326.72|320.72|0
1642440600000|2022-01-17 17:30:00|326.83|320.83|326.74|320.74|326.84|320.84|326.69|320.69|0
1642440900000|2022-01-17 17:35:00|326.75|320.75|326.79|320.79|326.83|320.83|326.72|320.72|0
1642441200000|2022-01-17 17:40:00|326.8|320.8|326.85|320.85|326.99|320.99|326.8|320.8|0
1642441500000|2022-01-17 17:45:00|326.86|320.86|326.6|320.6|326.89|320.89|326.6|320.6|0
1642441800000|2022-01-17 17:50:00|326.62|320.62|326.58|320.58|326.62|320.62|326.57|320.57|0
1642442100000|2022-01-17 17:55:00|326.62|320.62|326.68|320.68|326.68|320.68|326.56|320.56|0
1642442400000|2022-01-17 18:00:00|326.69|320.69|326.72|320.72|326.73|320.73|326.65|320.65|0
1642442700000|2022-01-17 18:05:00|326.73|320.73|326.82|320.82|326.83|320.83|326.72|320.72|0
1642443000000|2022-01-17 18:10:00|326.9|320.9|326.98|320.98|326.98|320.98|326.8|320.8|0
1642443300000|2022-01-17 18:15:00|327.45|321.45|327.61|321.61|327.62|321.62|327.45|321.45|0
1642443600000|2022-01-17 18:20:00|327.62|321.62|327.82|321.82|327.87|321.87|327.62|321.62|0
1642443900000|2022-01-17 18:25:00|327.79|321.79|327.61|321.61|327.79|321.79|327.61|321.61|0
1642444200000|2022-01-17 18:30:00|327.6|321.6|327.61|321.61|327.61|321.61|327.6|321.6|0
1642444500000|2022-01-17 18:35:00|327.63|321.63|327.64|321.64|327.67|321.67|327.63|321.63|0
1642444800000|2022-01-17 18:40:00|327.5|321.5|327.53|321.53|327.53|321.53|327.49|321.49|0
1642445100000|2022-01-17 18:45:00|327.52|321.52|327.38|321.38|327.57|321.57|327.38|321.38|0
1642445400000|2022-01-17 18:50:00|327.36|321.36|327.19|321.19|327.36|321.36|327.18|321.18|0
1642445700000|2022-01-17 18:55:00|327.17|321.17|327.48|321.48|327.51|321.51|327.11|321.11|0
1642446000000|2022-01-17 19:00:00|327.49|321.49|327.54|321.54|327.54|321.54|327.48|321.48|0
1642446300000|2022-01-17 19:05:00|327.53|321.53|327.69|321.69|327.69|321.69|327.52|321.52|0
1642446600000|2022-01-17 19:10:00|327.68|321.68|327.65|321.65|327.7|321.7|327.59|321.59|0
1642446900000|2022-01-17 19:15:00|327.64|321.64|327.54|321.54|327.66|321.66|327.54|321.54|0
1642447200000|2022-01-17 19:20:00|327.53|321.53|327.59|321.59|327.61|321.61|327.53|321.53|0
1642447500000|2022-01-17 19:25:00|327.55|321.55|327.31|321.31|327.6|321.6|327.28|321.28|0
1642447800000|2022-01-17 19:30:00|327.32|321.32|327.35|321.35|327.38|321.38|327.28|321.28|0
1642448100000|2022-01-17 19:35:00|327.32|321.32|327.51|321.51|327.51|321.51|327.3|321.3|0
1642448400000|2022-01-17 19:40:00|327.5|321.5|327.43|321.43|327.52|321.52|327.42|321.42|0
1642448700000|2022-01-17 19:45:00|327.42|321.42|327.44|321.44|327.46|321.46|327.4|321.4|0
1642449000000|2022-01-17 19:50:00|327.48|321.48|327.45|321.45|327.51|321.51|327.43|321.43|0
1642449300000|2022-01-17 19:55:00|327.44|321.44|327.4|321.4|327.45|321.45|327.35|321.35|0
1642449600000|2022-01-17 20:00:00|327.37|321.37|327.25|321.25|327.43|321.43|327.25|321.25|0
1642449900000|2022-01-17 20:05:00|327.22|321.22|327.27|321.27|327.27|321.27|327.22|321.22|0
1642450200000|2022-01-17 20:10:00|327.28|321.28|327.37|321.37|327.44|321.44|327.26|321.26|0
1642450500000|2022-01-17 20:15:00|327.4|321.4|327.4|321.4|327.45|321.45|327.4|321.4|0
1642450800000|2022-01-17 20:20:00|327.34|321.34|327.25|321.25|327.34|321.34|327.23|321.23|0
1642451100000|2022-01-17 20:25:00|327.22|321.22|327.19|321.19|327.29|321.29|327.07|321.07|0
1642451400000|2022-01-17 20:30:00|327.07|321.07|327.13|321.13|327.2|321.2|327.07|321.07|0
1642451700000|2022-01-17 20:35:00|327.11|321.11|326.86|320.86|327.18|321.18|326.86|320.86|0
1642452000000|2022-01-17 20:40:00|326.84|320.84|327.01|321.01|327.03|321.03|326.84|320.84|0
1642452300000|2022-01-17 20:45:00|327|321|327.04|321.04|327.08|321.08|326.99|320.99|0
1642452600000|2022-01-17 20:50:00|327.01|321.01|326.87|320.87|327.04|321.04|326.87|320.87|0
1642452900000|2022-01-17 20:55:00|326.86|320.86|326.81|320.81|326.88|320.88|326.59|320.59|0
1642516200000|2022-01-18 14:30:00|||||||||108075517
1642516500000|2022-01-18 14:35:00|321.62|315.62|320.31|314.31|322.37|316.37|319.77|313.77|0
1642516800000|2022-01-18 14:40:00|320.38|314.38|323.18|317.18|323.73|317.73|320.38|314.38|0
1642517100000|2022-01-18 14:45:00|323.39|317.39|323.14|317.14|323.93|317.93|322.93|316.93|0
1642517400000|2022-01-18 14:50:00|323.12|317.12|323.74|317.74|323.91|317.91|322.61|316.61|0
1642517700000|2022-01-18 14:55:00|323.73|317.73|323.07|317.07|323.75|317.75|322.86|316.86|0
1642518000000|2022-01-18 15:00:00|323.01|317.01|322.11|316.11|323.01|317.01|321.55|315.55|0
1642518300000|2022-01-18 15:05:00|322.1|316.1|323.83|317.83|323.84|317.84|322.04|316.04|0
1642518600000|2022-01-18 15:10:00|323.81|317.81|325.38|319.38|325.98|319.98|323.81|317.81|0
1642518900000|2022-01-18 15:15:00|325.37|319.37|325.19|319.19|325.73|319.73|325.08|319.08|0
1642519200000|2022-01-18 15:20:00|325.2|319.2|324.15|318.15|325.21|319.21|323.6|317.6|0
1642519500000|2022-01-18 15:25:00|324.17|318.17|324.08|318.08|324.41|318.41|323.98|317.98|0
1642519800000|2022-01-18 15:30:00|324.07|318.07|323.87|317.87|324.22|318.22|323.5|317.5|0
1642520100000|2022-01-18 15:35:00|323.85|317.85|322.69|316.69|323.87|317.87|322.49|316.49|0
1642520400000|2022-01-18 15:40:00|322.7|316.7|322.58|316.58|322.72|316.72|322.17|316.17|0
1642520700000|2022-01-18 15:45:00|322.56|316.56|322.87|316.87|322.87|316.87|322.33|316.33|0
1642521000000|2022-01-18 15:50:00|322.86|316.86|322.08|316.08|322.98|316.98|322.08|316.08|0
1642521300000|2022-01-18 15:55:00|322.07|316.07|322.01|316.01|322.26|316.26|321.78|315.78|0
1642521600000|2022-01-18 16:00:00|322|316|321.84|315.84|322.17|316.17|321.68|315.68|0
1642521900000|2022-01-18 16:05:00|321.82|315.82|321.4|315.4|321.82|315.82|321.29|315.29|0
1642522200000|2022-01-18 16:10:00|321.41|315.41|320.88|314.88|321.46|315.46|320.82|314.82|0
1642522500000|2022-01-18 16:15:00|320.89|314.89|320.95|314.95|321.14|315.14|320.74|314.74|0
1642522800000|2022-01-18 16:20:00|320.92|314.92|320.16|314.16|320.93|314.93|320.16|314.16|0
1642523100000|2022-01-18 16:25:00|320.14|314.14|319.99|313.99|320.28|314.28|319.78|313.78|0
1642523400000|2022-01-18 16:30:00|319.96|313.96|319.88|313.88|319.99|313.99|319.37|313.37|0
1642523700000|2022-01-18 16:35:00|319.87|313.87|320.61|314.61|320.71|314.71|319.63|313.63|0
1642524000000|2022-01-18 16:40:00|320.62|314.62|321.25|315.25|321.28|315.28|320.62|314.62|0
1642524300000|2022-01-18 16:45:00|321.26|315.26|321.34|315.34|321.35|315.35|320.93|314.93|0
1642524600000|2022-01-18 16:50:00|321.31|315.31|321.57|315.57|321.85|315.85|321.3|315.3|0
1642524900000|2022-01-18 16:55:00|321.54|315.54|321.02|315.02|321.57|315.57|320.92|314.92|0
1642525200000|2022-01-18 17:00:00|321.03|315.03|320.13|314.13|321.04|315.04|320.13|314.13|0
1642525500000|2022-01-18 17:05:00|320.1|314.1|320.02|314.02|320.1|314.1|319.73|313.73|0
1642525800000|2022-01-18 17:10:00|320.05|314.05|320.35|314.35|320.37|314.37|319.9|313.9|0
1642526100000|2022-01-18 17:15:00|320.34|314.34|321.36|315.36|321.38|315.38|320.33|314.33|0
1642526400000|2022-01-18 17:20:00|321.4|315.4|320.6|314.6|321.41|315.41|320.59|314.59|0
1642526700000|2022-01-18 17:25:00|320.61|314.61|320.53|314.53|320.66|314.66|320.46|314.46|0
1642527000000|2022-01-18 17:30:00|320.61|314.61|320.53|314.53|320.72|314.72|320.5|314.5|0
1642527300000|2022-01-18 17:35:00|320.54|314.54|320.6|314.6|320.72|314.72|320.48|314.48|0
1642527600000|2022-01-18 17:40:00|320.57|314.57|320.49|314.49|320.77|314.77|320.4|314.4|0
1642527900000|2022-01-18 17:45:00|320.41|314.41|319.82|313.82|320.41|314.41|319.78|313.78|0
1642528200000|2022-01-18 17:50:00|319.83|313.83|319.59|313.59|319.86|313.86|319.56|313.56|0
1642528500000|2022-01-18 17:55:00|319.6|313.6|319.89|313.89|319.92|313.92|319.59|313.59|0
1642528800000|2022-01-18 18:00:00|319.9|313.9|319.21|313.21|319.92|313.92|319.18|313.18|0
1642529100000|2022-01-18 18:05:00|319.35|313.35|318.73|312.73|319.35|313.35|318.66|312.66|0
1642529400000|2022-01-18 18:10:00|318.72|312.72|318.8|312.8|318.91|312.91|318.72|312.72|0
1642529700000|2022-01-18 18:15:00|318.81|312.81|318.75|312.75|318.85|312.85|318.68|312.68|0
1642530000000|2022-01-18 18:20:00|318.72|312.72|318.41|312.41|318.73|312.73|318.32|312.32|0
1642530300000|2022-01-18 18:25:00|318.39|312.39|318.12|312.12|318.39|312.39|317.78|311.78|0
1642530600000|2022-01-18 18:30:00|318.11|312.11|318.1|312.1|318.19|312.19|318.08|312.08|0
1642530900000|2022-01-18 18:35:00|318.11|312.11|318.36|312.36|318.48|312.48|318.11|312.11|0
1642531200000|2022-01-18 18:40:00|318.35|312.35|318.65|312.65|318.79|312.79|318.28|312.28|0
1642531500000|2022-01-18 18:45:00|318.64|312.64|318.26|312.26|318.8|312.8|318.23|312.23|0
1642531800000|2022-01-18 18:50:00|318.27|312.27|318.4|312.4|318.58|312.58|318.26|312.26|0
1642532100000|2022-01-18 18:55:00|318.41|312.41|319.19|313.19|319.28|313.28|318.2|312.2|0
1642532400000|2022-01-18 19:00:00|319.18|313.18|319.26|313.26|319.31|313.31|318.99|312.99|0
1642532700000|2022-01-18 19:05:00|319.27|313.27|319.47|313.47|319.71|313.71|319.23|313.23|0
1642533000000|2022-01-18 19:10:00|319.45|313.45|319.26|313.26|319.45|313.45|319.13|313.13|0
1642533300000|2022-01-18 19:15:00|319.25|313.25|319.36|313.36|319.41|313.41|319.24|313.24|0
1642533600000|2022-01-18 19:20:00|319.35|313.35|319.5|313.5|319.66|313.66|319.34|313.34|0
1642533900000|2022-01-18 19:25:00|319.49|313.49|319.81|313.81|319.81|313.81|319.3|313.3|0
1642534200000|2022-01-18 19:30:00|320.01|314.01|319.99|313.99|320.16|314.16|319.9|313.9|0
1642534500000|2022-01-18 19:35:00|320.02|314.02|319.92|313.92|320.1|314.1|319.8|313.8|0
1642534800000|2022-01-18 19:40:00|319.91|313.91|319.95|313.95|320.08|314.08|319.81|313.81|0
1642535100000|2022-01-18 19:45:00|319.98|313.98|320.15|314.15|320.36|314.36|319.95|313.95|0
1642535400000|2022-01-18 19:50:00|320.16|314.16|320.43|314.43|320.51|314.51|320.12|314.12|0
1642535700000|2022-01-18 19:55:00|320.38|314.38|320.18|314.18|320.38|314.38|320.14|314.14|0
1642536000000|2022-01-18 20:00:00|320.31|314.31|319.86|313.86|320.31|314.31|319.86|313.86|0
1642536300000|2022-01-18 20:05:00|319.89|313.89|319.89|313.89|319.96|313.96|319.67|313.67|0
1642536600000|2022-01-18 20:10:00|319.88|313.88|319.69|313.69|319.94|313.94|319.69|313.69|0
1642536900000|2022-01-18 20:15:00|319.7|313.7|319.73|313.73|320.07|314.07|319.39|313.39|0
1642537200000|2022-01-18 20:20:00|319.57|313.57|320.31|314.31|320.55|314.55|319.45|313.45|0
1642537500000|2022-01-18 20:25:00|320.25|314.25|319.93|313.93|320.39|314.39|319.83|313.83|0
1642537800000|2022-01-18 20:30:00|319.92|313.92|319.48|313.48|319.92|313.92|319.35|313.35|0
1642538100000|2022-01-18 20:35:00|319.49|313.49|318.61|312.61|319.49|313.49|318.6|312.6|0
1642538400000|2022-01-18 20:40:00|318.64|312.64|318.19|312.19|318.72|312.72|318.19|312.19|0
1642538700000|2022-01-18 20:45:00|318.11|312.11|318.65|312.65|318.67|312.67|317.98|311.98|0
1642539000000|2022-01-18 20:50:00|318.61|312.61|318.25|312.25|318.83|312.83|318.15|312.15|0
1642539300000|2022-01-18 20:55:00|318.26|312.26|317.53|311.53|318.45|312.45|317.31|311.31|0
1642602600000|2022-01-19 14:30:00|319.78|313.78|319.05|313.05|320.03|314.03|319.05|313.05|0
1642602900000|2022-01-19 14:35:00|319.07|313.07|317.33|311.33|319.21|313.21|316.93|310.93|0
1642603200000|2022-01-19 14:40:00|317.3|311.3|317.32|311.32|317.97|311.97|317.1|311.1|0
1642603500000|2022-01-19 14:45:00|317.31|311.31|316.34|310.34|317.81|311.81|316.22|310.22|0
1642603800000|2022-01-19 14:50:00|316.28|310.28|317.59|311.59|317.77|311.77|315.86|309.86|0
1642604100000|2022-01-19 14:55:00|317.6|311.6|317.67|311.67|317.98|311.98|317.54|311.54|0
1642604400000|2022-01-19 15:00:00|317.68|311.68|318.23|312.23|318.32|312.32|316.81|310.81|0
1642604700000|2022-01-19 15:05:00|318.24|312.24|318.09|312.09|318.76|312.76|318.06|312.06|0
1642605000000|2022-01-19 15:10:00|318.1|312.1|318.18|312.18|318.46|312.46|317.91|311.91|0
1642605300000|2022-01-19 15:15:00|318.17|312.17|316.2|310.2|318.17|312.17|316.16|310.16|0
1642605600000|2022-01-19 15:20:00|316.21|310.21|314.6|308.6|316.28|310.28|314.6|308.6|0
1642605900000|2022-01-19 15:25:00|314.59|308.59|314.07|308.07|314.62|308.62|314.07|308.07|0
1642606200000|2022-01-19 15:30:00|314.08|308.08|312.86|306.86|314.26|308.26|312.83|306.83|0
1642606500000|2022-01-19 15:35:00|312.83|306.83|312.81|306.81|313.09|307.09|312.65|306.65|0
1642606800000|2022-01-19 15:40:00|312.84|306.84|312.8|306.8|312.88|306.88|312.34|306.34|0
1642607100000|2022-01-19 15:45:00|312.81|306.81|310.66|304.66|312.86|306.86|310.65|304.65|0
1642607400000|2022-01-19 15:50:00|310.76|304.76|311.4|305.4|312.05|306.05|310.76|304.76|0
1642607700000|2022-01-19 15:55:00|311.39|305.39|311.79|305.79|312.27|306.27|311.3|305.3|0
1642608000000|2022-01-19 16:00:00|311.8|305.8|312.43|306.43|312.79|306.79|311.75|305.75|0
1642608300000|2022-01-19 16:05:00|312.42|306.42|311.87|305.87|312.43|306.43|311.79|305.79|0
1642608600000|2022-01-19 16:10:00|311.84|305.84|310.17|304.17|311.84|305.84|310.16|304.16|0
1642608900000|2022-01-19 16:15:00|310.18|304.18|309.64|303.64|310.26|304.26|309.46|303.46|0
1642609200000|2022-01-19 16:20:00|309.65|303.65|309.06|303.06|310.17|304.17|309.05|303.05|0
1642609500000|2022-01-19 16:25:00|309.05|303.05|309.24|303.24|309.3|303.3|308.7|302.7|0
1642609800000|2022-01-19 16:30:00|309.28|303.28|309.12|303.12|309.87|303.87|309|303|0
1642610100000|2022-01-19 16:35:00|309.09|303.09|308.71|302.71|309.11|303.11|308.57|302.57|0
1642610400000|2022-01-19 16:40:00|308.72|302.72|308.62|302.62|309|303|308.45|302.45|0
1642610700000|2022-01-19 16:45:00|308.56|302.56|309.51|303.51|309.52|303.52|308.5|302.5|0
1642611000000|2022-01-19 16:50:00|309.52|303.52|309.92|303.92|309.99|303.99|309.28|303.28|0
1642611300000|2022-01-19 16:55:00|309.91|303.91|310.65|304.65|310.69|304.69|309.82|303.82|0
1642611600000|2022-01-19 17:00:00|310.62|304.62|310.59|304.59|311.03|305.03|310.36|304.36|0
1642611900000|2022-01-19 17:05:00|310.6|304.6|312|306|312.05|306.05|310.6|304.6|0
1642612200000|2022-01-19 17:10:00|311.85|305.85|313.21|307.21|313.27|307.27|311.85|305.85|0
1642612500000|2022-01-19 17:15:00|313.2|307.2|313.13|307.13|313.59|307.59|313.12|307.12|0
1642612800000|2022-01-19 17:20:00|313.16|307.16|313.49|307.49|313.55|307.55|312.97|306.97|0
1642613100000|2022-01-19 17:25:00|313.47|307.47|313.53|307.53|313.85|307.85|313.45|307.45|0
1642613400000|2022-01-19 17:30:00|313.88|307.88|313.47|307.47|314.33|308.33|313.47|307.47|0
1642613700000|2022-01-19 17:35:00|313.48|307.48|313.1|307.1|313.83|307.83|313.06|307.06|0
1642614000000|2022-01-19 17:40:00|313.15|307.15|313.16|307.16|313.17|307.17|312.87|306.87|0
1642614300000|2022-01-19 17:45:00|313.2|307.2|314.17|308.17|314.17|308.17|313.07|307.07|0
1642614600000|2022-01-19 17:50:00|314.18|308.18|313.9|307.9|314.26|308.26|313.9|307.9|0
1642614900000|2022-01-19 17:55:00|313.87|307.87|314.22|308.22|314.25|308.25|313.85|307.85|0
1642615200000|2022-01-19 18:00:00|314.23|308.23|314|308|314.26|308.26|313.73|307.73|0
1642615500000|2022-01-19 18:05:00|313.99|307.99|313.33|307.33|313.99|307.99|313.32|307.32|0
1642615800000|2022-01-19 18:10:00|313.4|307.4|313.37|307.37|313.4|307.4|313.2|307.2|0
1642616100000|2022-01-19 18:15:00|313.36|307.36|313.25|307.25|313.43|307.43|313.22|307.22|0
1642616400000|2022-01-19 18:20:00|313.32|307.32|313.31|307.31|313.53|307.53|313.03|307.03|0
1642616700000|2022-01-19 18:25:00|313.32|307.32|313.01|307.01|313.41|307.41|313.01|307.01|0
1642617000000|2022-01-19 18:30:00|313.02|307.02|313.21|307.21|313.4|307.4|312.95|306.95|0
1642617300000|2022-01-19 18:35:00|313.06|307.06|312.6|306.6|313.06|307.06|312.48|306.48|0
1642617600000|2022-01-19 18:40:00|312.69|306.69|312.75|306.75|312.78|306.78|312.43|306.43|0
1642617900000|2022-01-19 18:45:00|312.74|306.74|312.25|306.25|312.79|306.79|312.19|306.19|0
1642618200000|2022-01-19 18:50:00|312.22|306.22|312.46|306.46|312.46|306.46|312.11|306.11|0
1642618500000|2022-01-19 18:55:00|312.48|306.48|313.04|307.04|313.21|307.21|312.46|306.46|0
1642618800000|2022-01-19 19:00:00|313.03|307.03|312.79|306.79|313.17|307.17|312.79|306.79|0
1642619100000|2022-01-19 19:05:00|312.76|306.76|311.85|305.85|312.76|306.76|311.82|305.82|0
1642619400000|2022-01-19 19:10:00|311.84|305.84|311.1|305.1|311.88|305.88|311.1|305.1|0
1642619700000|2022-01-19 19:15:00|311.11|305.11|310.7|304.7|311.2|305.2|310.6|304.6|0
1642620000000|2022-01-19 19:20:00|310.74|304.74|310.27|304.27|310.74|304.74|310.04|304.04|0
1642620300000|2022-01-19 19:25:00|310.26|304.26|310.05|304.05|310.27|304.27|309.97|303.97|0
1642620600000|2022-01-19 19:30:00|310.04|304.04|309.61|303.61|310.11|304.11|309.56|303.56|0
1642620900000|2022-01-19 19:35:00|309.62|303.62|309.63|303.63|309.87|303.87|309.41|303.41|0
1642621200000|2022-01-19 19:40:00|309.64|303.64|310.08|304.08|310.17|304.17|309.64|303.64|0
1642621500000|2022-01-19 19:45:00|310.07|304.07|309.4|303.4|310.1|304.1|309.4|303.4|0
1642621800000|2022-01-19 19:50:00|309.37|303.37|309.33|303.33|309.68|303.68|309.13|303.13|0
1642622100000|2022-01-19 19:55:00|309.47|303.47|310.21|304.21|310.24|304.24|309.39|303.39|0
1642622400000|2022-01-19 20:00:00|310.19|304.19|309.75|303.75|310.38|304.38|309.75|303.75|0
1642622700000|2022-01-19 20:05:00|309.76|303.76|310.09|304.09|310.14|304.14|309.68|303.68|0
1642623000000|2022-01-19 20:10:00|310.1|304.1|310.78|304.78|310.93|304.93|310.07|304.07|0
1642623300000|2022-01-19 20:15:00|310.83|304.83|311.2|305.2|311.2|305.2|310.71|304.71|0
1642623600000|2022-01-19 20:20:00|311.17|305.17|312.58|306.58|312.58|306.58|310.94|304.94|0
1642623900000|2022-01-19 20:25:00|312.63|306.63|311.56|305.56|312.78|306.78|311.56|305.56|0
1642624200000|2022-01-19 20:30:00|311.7|305.7|310.92|304.92|311.77|305.77|310.74|304.74|0
1642624500000|2022-01-19 20:35:00|310.93|304.93|310.44|304.44|311.16|305.16|310.43|304.43|0
1642624800000|2022-01-19 20:40:00|310.43|304.43|310.46|304.46|310.51|304.51|310.24|304.24|0
1642625100000|2022-01-19 20:45:00|310.49|304.49|310.85|304.85|310.98|304.98|310.38|304.38|0
1642625400000|2022-01-19 20:50:00|310.87|304.87|310.95|304.95|311.14|305.14|310.66|304.66|0
1642625700000|2022-01-19 20:55:00|310.96|304.96|311.02|305.02|311.5|305.5|310.78|304.78|0
1642689000000|2022-01-20 14:30:00|312.67|306.67|312.84|306.84|312.96|306.96|312.57|306.57|0
1642689300000|2022-01-20 14:35:00|312.85|306.85|314.82|308.82|314.99|308.99|312.85|306.85|0
1642689600000|2022-01-20 14:40:00|314.8|308.8|314.46|308.46|315.51|309.51|314.42|308.42|0
1642689900000|2022-01-20 14:45:00|314.45|308.45|313.62|307.62|314.58|308.58|313.46|307.46|0
1642690200000|2022-01-20 14:50:00|313.53|307.53|313.62|307.62|313.82|307.82|312.74|306.74|0
1642690500000|2022-01-20 14:55:00|313.59|307.59|313.76|307.76|313.91|307.91|313.04|307.04|0
1642690800000|2022-01-20 15:00:00|313.79|307.79|314.02|308.02|314.06|308.06|313.22|307.22|0
1642691100000|2022-01-20 15:05:00|314.05|308.05|314.34|308.34|315.07|309.07|313.97|307.97|0
1642691400000|2022-01-20 15:10:00|314.35|308.35|313.52|307.52|314.39|308.39|313.41|307.41|0
1642691700000|2022-01-20 15:15:00|313.53|307.53|312.12|306.12|313.68|307.68|312.07|306.07|0
1642692000000|2022-01-20 15:20:00|312.09|306.09|312.1|306.1|312.42|306.42|312.05|306.05|0
1642692300000|2022-01-20 15:25:00|311.93|305.93|312.25|306.25|312.28|306.28|311.66|305.66|0
1642692600000|2022-01-20 15:30:00|312.26|306.26|312.98|306.98|313.33|307.33|312.24|306.24|0
1642692900000|2022-01-20 15:35:00|312.95|306.95|312.76|306.76|313|307|312.2|306.2|0
1642693200000|2022-01-20 15:40:00|312.86|306.86|313.13|307.13|313.14|307.14|312.78|306.78|0
1642693500000|2022-01-20 15:45:00|313.14|307.14|313.68|307.68|313.95|307.95|313.14|307.14|0
1642693800000|2022-01-20 15:50:00|313.69|307.69|314.72|308.72|314.72|308.72|313.68|307.68|0
1642694100000|2022-01-20 15:55:00|314.73|308.73|314.73|308.73|314.77|308.77|314.3|308.3|0
1642694400000|2022-01-20 16:00:00|314.74|308.74|314.35|308.35|314.74|308.74|314.32|308.32|0
1642694700000|2022-01-20 16:05:00|314.36|308.36|314.1|308.1|314.4|308.4|313.96|307.96|0
1642695000000|2022-01-20 16:10:00|314.06|308.06|313.15|307.15|314.06|308.06|312.98|306.98|0
1642695300000|2022-01-20 16:15:00|313.14|307.14|312.09|306.09|313.15|307.15|312.06|306.06|0
1642695600000|2022-01-20 16:20:00|312.08|306.08|311.58|305.58|312.08|306.08|311.47|305.47|0
1642695900000|2022-01-20 16:25:00|311.59|305.59|311.6|305.6|311.61|305.61|311.39|305.39|0
1642696200000|2022-01-20 16:30:00|311.59|305.59|311.76|305.76|311.77|305.77|311.56|305.56|0
1642696500000|2022-01-20 16:35:00|311.75|305.75|312.31|306.31|312.31|306.31|311.69|305.69|0
1642696800000|2022-01-20 16:40:00|312.36|306.36|311.63|305.63|312.48|306.48|311.59|305.59|0
1642697100000|2022-01-20 16:45:00|311.64|305.64|312.17|306.17|312.19|306.19|311.46|305.46|0
1642697400000|2022-01-20 16:50:00|312.18|306.18|312.65|306.65|312.88|306.88|312.18|306.18|0
1642697700000|2022-01-20 16:55:00|312.64|306.64|312.64|306.64|312.89|306.89|312.45|306.45|0
1642698000000|2022-01-20 17:00:00|312.65|306.65|312.14|306.14|312.68|306.68|312.05|306.05|0
1642698300000|2022-01-20 17:05:00|312.11|306.11|311.9|305.9|312.23|306.23|311.9|305.9|0
1642698600000|2022-01-20 17:10:00|311.89|305.89|311.92|305.92|312.1|306.1|311.77|305.77|0
1642698900000|2022-01-20 17:15:00|311.94|305.94|311.56|305.56|311.97|305.97|311.56|305.56|0
1642699200000|2022-01-20 17:20:00|311.55|305.55|311.36|305.36|311.55|305.55|311.22|305.22|0
1642699500000|2022-01-20 17:25:00|311.35|305.35|311.58|305.58|311.58|305.58|311.31|305.31|0
1642699800000|2022-01-20 17:30:00|311.72|305.72|311.9|305.9|312.22|306.22|311.72|305.72|0
1642700100000|2022-01-20 17:35:00|311.89|305.89|311.89|305.89|312.21|306.21|311.87|305.87|0
1642700400000|2022-01-20 17:40:00|311.91|305.91|311.72|305.72|312.04|306.04|311.72|305.72|0
1642700700000|2022-01-20 17:45:00|311.73|305.73|311.47|305.47|311.81|305.81|311.42|305.42|0
1642701000000|2022-01-20 17:50:00|311.46|305.46|311.04|305.04|311.46|305.46|311.03|305.03|0
1642701300000|2022-01-20 17:55:00|311.03|305.03|310.82|304.82|311.04|305.04|310.76|304.76|0
1642701600000|2022-01-20 18:00:00|310.83|304.83|310.08|304.08|310.88|304.88|310.07|304.07|0
1642701900000|2022-01-20 18:05:00|310.07|304.07|309.77|303.77|310.07|304.07|309.71|303.71|0
1642702200000|2022-01-20 18:10:00|309.78|303.78|310.06|304.06|310.13|304.13|309.74|303.74|0
1642702500000|2022-01-20 18:15:00|310.03|304.03|310.07|304.07|310.13|304.13|309.82|303.82|0
1642702800000|2022-01-20 18:20:00|309.99|303.99|309.63|303.63|310.18|304.18|309.63|303.63|0
1642703100000|2022-01-20 18:25:00|309.64|303.64|309.24|303.24|309.64|303.64|309.24|303.24|0
1642703400000|2022-01-20 18:30:00|309.25|303.25|308.74|302.74|309.31|303.31|308.66|302.66|0
1642703700000|2022-01-20 18:35:00|308.71|302.71|308.72|302.72|308.81|302.81|308.41|302.41|0
1642704000000|2022-01-20 18:40:00|308.73|302.73|308.85|302.85|309.05|303.05|308.72|302.72|0
1642704300000|2022-01-20 18:45:00|308.83|302.83|308.95|302.95|309.19|303.19|308.71|302.71|0
1642704600000|2022-01-20 18:50:00|308.96|302.96|308.89|302.89|309.05|303.05|308.86|302.86|0
1642704900000|2022-01-20 18:55:00|308.9|302.9|308.4|302.4|309.01|303.01|308.39|302.39|0
1642705200000|2022-01-20 19:00:00|308.43|302.43|309|303|309.04|303.04|308.42|302.42|0
1642705500000|2022-01-20 19:05:00|308.96|302.96|309.08|303.08|309.22|303.22|308.88|302.88|0
1642705800000|2022-01-20 19:10:00|309.07|303.07|307.91|301.91|309.1|303.1|307.91|301.91|0
1642706100000|2022-01-20 19:15:00|307.94|301.94|307.41|301.41|307.99|301.99|307.22|301.22|0
1642706400000|2022-01-20 19:20:00|307.33|301.33|307.44|301.44|307.55|301.55|307.19|301.19|0
1642706700000|2022-01-20 19:25:00|307.53|301.53|306.83|300.83|307.58|301.58|306.83|300.83|0
1642707000000|2022-01-20 19:30:00|306.89|300.89|306.71|300.71|307.11|301.11|306.69|300.69|0
1642707300000|2022-01-20 19:35:00|306.75|300.75|305.99|299.99|306.75|300.75|305.64|299.64|0
1642707600000|2022-01-20 19:40:00|306|300|305.81|299.81|306|300|305.67|299.67|0
1642707900000|2022-01-20 19:45:00|305.82|299.82|305.66|299.66|306.01|300.01|305.38|299.38|0
1642708200000|2022-01-20 19:50:00|305.68|299.68|305.39|299.39|305.76|299.76|305.24|299.24|0
1642708500000|2022-01-20 19:55:00|305.4|299.4|305.69|299.69|305.86|299.86|305.25|299.25|0
1642708800000|2022-01-20 20:00:00|305.68|299.68|305.11|299.11|305.94|299.94|305.05|299.05|0
1642709100000|2022-01-20 20:05:00|305.12|299.12|304.22|298.22|305.23|299.23|304.22|298.22|0
1642709400000|2022-01-20 20:10:00|304.17|298.17|303.74|297.74|304.37|298.37|303.74|297.74|0
1642709700000|2022-01-20 20:15:00|303.75|297.75|304.74|298.74|304.75|298.75|303.73|297.73|0
1642710000000|2022-01-20 20:20:00|304.76|298.76|304.4|298.4|304.9|298.9|304.09|298.09|0
1642710300000|2022-01-20 20:25:00|304.48|298.48|303.78|297.78|304.65|298.65|303.48|297.48|0
1642710600000|2022-01-20 20:30:00|303.77|297.77|302.78|296.78|303.77|297.77|302.78|296.78|0
1642710900000|2022-01-20 20:35:00|302.8|296.8|301.63|295.63|302.82|296.82|301.43|295.43|0
1642711200000|2022-01-20 20:40:00|301.64|295.64|300.64|294.64|301.89|295.89|300.64|294.64|0
1642711500000|2022-01-20 20:45:00|300.72|294.72|300.04|294.04|300.78|294.78|300.04|294.04|0
1642711800000|2022-01-20 20:50:00|300.09|294.09|299.87|293.87|300.25|294.25|299.67|293.67|0
1642712100000|2022-01-20 20:55:00|299.89|293.89|299.91|293.91|300.25|294.25|299.65|293.65|0
1642775400000|2022-01-21 14:30:00|295.69|289.69|296.19|290.19|296.23|290.23|295.69|289.69|0
1642775700000|2022-01-21 14:35:00|296.2|290.2|295.09|289.09|297.09|291.09|294.91|288.91|0
1642776000000|2022-01-21 14:40:00|295.07|289.07|290.89|284.89|295.22|289.22|290.8|284.8|0
1642776300000|2022-01-21 14:45:00|290.88|284.88|291.98|285.98|292.99|286.99|290.4|284.4|0
1642776600000|2022-01-21 14:50:00|291.99|285.99|290.09|284.09|292.34|286.34|290.08|284.08|0
1642776900000|2022-01-21 14:55:00|290.04|284.04|288.87|282.87|290.27|284.27|288.48|282.48|0
1642777200000|2022-01-21 15:00:00|288.82|282.82|288.61|282.61|289.54|283.54|287.99|281.99|0
1642777500000|2022-01-21 15:05:00|288.62|282.62|288.72|282.72|289.54|283.54|288.51|282.51|0
1642777800000|2022-01-21 15:10:00|288.68|282.68|287.23|281.23|288.86|282.86|287.19|281.19|0
1642778100000|2022-01-21 15:15:00|287.18|281.18|286.67|280.67|288.01|282.01|286.67|280.67|0
1642778400000|2022-01-21 15:20:00|286.72|280.72|285.8|279.8|286.73|280.73|285.05|279.05|0
1642778700000|2022-01-21 15:25:00|285.79|279.79|288|282|288.51|282.51|285.79|279.79|0
1642779000000|2022-01-21 15:30:00|287.94|281.94|291.91|285.91|291.91|285.91|287.92|281.92|0
1642779300000|2022-01-21 15:35:00|291.84|285.84|293.52|287.52|294.13|288.13|291.84|285.84|0
1642779600000|2022-01-21 15:40:00|293.49|287.49|292.5|286.5|293.99|287.99|291.5|285.5|0
1642779900000|2022-01-21 15:45:00|292.51|286.51|292.69|286.69|292.82|286.82|292.2|286.2|0
1642780200000|2022-01-21 15:50:00|292.7|286.7|295.09|289.09|295.09|289.09|292.7|286.7|0
1642780500000|2022-01-21 15:55:00|295.11|289.11|294.48|288.48|295.61|289.61|294.47|288.47|0
1642780800000|2022-01-21 16:00:00|294.5|288.5|293.91|287.91|294.92|288.92|293.74|287.74|0
1642781100000|2022-01-21 16:05:00|293.9|287.9|295.55|289.55|295.55|289.55|293.65|287.65|0
1642781400000|2022-01-21 16:10:00|295.58|289.58|295.03|289.03|295.72|289.72|294.75|288.75|0
1642781700000|2022-01-21 16:15:00|295.07|289.07|296.26|290.26|296.38|290.38|295.07|289.07|0
1642782000000|2022-01-21 16:20:00|296.25|290.25|297.28|291.28|297.33|291.33|296.09|290.09|0
1642782300000|2022-01-21 16:25:00|297.26|291.26|297.22|291.22|297.28|291.28|296.79|290.79|0
1642782600000|2022-01-21 16:30:00|297.21|291.21|296.51|290.51|297.21|291.21|296.2|290.2|0
1642782900000|2022-01-21 16:35:00|296.52|290.52|293.64|287.64|296.79|290.79|293.61|287.61|0
1642783200000|2022-01-21 16:40:00|293.61|287.61|292.93|286.93|293.62|287.62|292.9|286.9|0
1642783500000|2022-01-21 16:45:00|292.94|286.94|292.39|286.39|292.94|286.94|291.81|285.81|0
1642783800000|2022-01-21 16:50:00|292.51|286.51|292.21|286.21|292.68|286.68|291.98|285.98|0
1642784100000|2022-01-21 16:55:00|292.2|286.2|293.02|287.02|293.02|287.02|292.01|286.01|0
1642784400000|2022-01-21 17:00:00|293.05|287.05|293.57|287.57|293.78|287.78|292.94|286.94|0
1642784700000|2022-01-21 17:05:00|293.56|287.56|293.41|287.41|294.01|288.01|293.37|287.37|0
1642785000000|2022-01-21 17:10:00|293.43|287.43|292.56|286.56|293.62|287.62|292.52|286.52|0
1642785300000|2022-01-21 17:15:00|292.54|286.54|291.64|285.64|292.65|286.65|291.63|285.63|0
1642785600000|2022-01-21 17:20:00|291.63|285.63|291.4|285.4|291.67|285.67|291.06|285.06|0
1642785900000|2022-01-21 17:25:00|291.39|285.39|292.38|286.38|292.41|286.41|291.39|285.39|0
1642786200000|2022-01-21 17:30:00|292.37|286.37|292.28|286.28|292.46|286.46|291.88|285.88|0
1642786500000|2022-01-21 17:35:00|292.29|286.29|292.1|286.1|292.79|286.79|291.87|285.87|0
1642786800000|2022-01-21 17:40:00|292.09|286.09|292.23|286.23|292.44|286.44|292.05|286.05|0
1642787100000|2022-01-21 17:45:00|292.28|286.28|291.8|285.8|292.53|286.53|291.8|285.8|0
1642787400000|2022-01-21 17:50:00|291.81|285.81|291.74|285.74|291.98|285.98|291.61|285.61|0
1642787700000|2022-01-21 17:55:00|291.73|285.73|291.9|285.9|292.16|286.16|291.64|285.64|0
1642788000000|2022-01-21 18:00:00|291.91|285.91|291.12|285.12|292.08|286.08|291.11|285.11|0
1642788300000|2022-01-21 18:05:00|291.11|285.11|291.2|285.2|291.44|285.44|290.96|284.96|0
1642788600000|2022-01-21 18:10:00|291.16|285.16|291.88|285.88|292.14|286.14|291.14|285.14|0
1642788900000|2022-01-21 18:15:00|291.87|285.87|290.89|284.89|291.89|285.89|290.89|284.89|0
1642789200000|2022-01-21 18:20:00|290.9|284.9|289.61|283.61|290.93|284.93|289.61|283.61|0
1642789500000|2022-01-21 18:25:00|289.62|283.62|289.51|283.51|289.82|283.82|289.49|283.49|0
1642789800000|2022-01-21 18:30:00|289.48|283.48|289.83|283.83|289.83|283.83|289.29|283.29|0
1642790100000|2022-01-21 18:35:00|289.82|283.82|290.06|284.06|290.09|284.09|289.69|283.69|0
1642790400000|2022-01-21 18:40:00|290.07|284.07|291.1|285.1|291.1|285.1|290.07|284.07|0
1642790700000|2022-01-21 18:45:00|291.07|285.07|290.48|284.48|291.07|285.07|290.18|284.18|0
1642791000000|2022-01-21 18:50:00|290.5|284.5|290.69|284.69|291.01|285.01|290.49|284.49|0
1642791300000|2022-01-21 18:55:00|290.78|284.78|290.25|284.25|291.1|285.1|290.18|284.18|0
1642791600000|2022-01-21 19:00:00|290.2|284.2|290.27|284.27|290.4|284.4|290.13|284.13|0
1642791900000|2022-01-21 19:05:00|290.28|284.28|290.3|284.3|290.74|284.74|290.26|284.26|0
1642792200000|2022-01-21 19:10:00|290.31|284.31|290.48|284.48|290.82|284.82|290.31|284.31|0
1642792500000|2022-01-21 19:15:00|290.47|284.47|290.44|284.44|290.57|284.57|290.32|284.32|0
1642792800000|2022-01-21 19:20:00|290.47|284.47|289.53|283.53|290.47|284.47|289.51|283.51|0
1642793100000|2022-01-21 19:25:00|289.52|283.52|288.82|282.82|289.56|283.56|288.78|282.78|0
1642793400000|2022-01-21 19:30:00|288.81|282.81|288.38|282.38|288.81|282.81|288.36|282.36|0
1642793700000|2022-01-21 19:35:00|288.35|282.35|288.96|282.96|289|283|288.01|282.01|0
1642794000000|2022-01-21 19:40:00|288.97|282.97|288.8|282.8|289.05|283.05|288.8|282.8|0
1642794300000|2022-01-21 19:45:00|288.85|282.85|289|283|289.06|283.06|288.81|282.81|0
1642794600000|2022-01-21 19:50:00|288.99|282.99|288.06|282.06|288.99|282.99|288.04|282.04|0
1642794900000|2022-01-21 19:55:00|288.07|282.07|286.92|280.92|288.17|282.17|286.92|280.92|0
1642795200000|2022-01-21 20:00:00|286.89|280.89|286.57|280.57|286.89|280.89|286.41|280.41|0
1642795500000|2022-01-21 20:05:00|286.54|280.54|286.03|280.03|286.54|280.54|285.58|279.58|0
1642795800000|2022-01-21 20:10:00|286|280|285.98|279.98|286.02|280.02|285.41|279.41|0
1642796100000|2022-01-21 20:15:00|286.04|280.04|287.32|281.32|287.61|281.61|285.94|279.94|0
1642796400000|2022-01-21 20:20:00|287.29|281.29|287.07|281.07|287.33|281.33|286.3|280.3|0
1642796700000|2022-01-21 20:25:00|287.04|281.04|286.74|280.74|287.18|281.18|286.52|280.52|0
1642797000000|2022-01-21 20:30:00|286.73|280.73|287.69|281.69|288.11|282.11|286.61|280.61|0
1642797300000|2022-01-21 20:35:00|287.66|281.66|288.2|282.2|288.2|282.2|287.47|281.47|0
1642797600000|2022-01-21 20:40:00|288.24|282.24|289.61|283.61|289.96|283.96|288.24|282.24|0
1642797900000|2022-01-21 20:45:00|289.6|283.6|288.89|282.89|289.62|283.62|288.56|282.56|0
1642798200000|2022-01-21 20:50:00|288.94|282.94|287.67|281.67|288.94|282.94|287.65|281.65|0
1642798500000|2022-01-21 20:55:00|287.65|281.65|289.07|283.07|289.21|283.21|287.42|281.42|0
1643034600000|2022-01-24 14:30:00|274.62|268.62|274.62|268.62|274.62|268.62|274.62|268.62|0
1643034900000|2022-01-24 14:35:00|276.2|270.2|279.47|273.47|279.69|273.69|276.02|270.02|0
1643035200000|2022-01-24 14:40:00|279.46|273.46|276.56|270.56|279.46|273.46|276.44|270.44|0
1643035500000|2022-01-24 14:45:00|276.55|270.55|272.31|266.31|276.59|270.59|272.31|266.31|0
1643035800000|2022-01-24 14:50:00|272.22|266.22|269.77|263.77|272.34|266.34|269.04|263.04|0
1643036100000|2022-01-24 14:55:00|269.76|263.76|269.23|263.23|272.01|266.01|269.13|263.13|0
1643036400000|2022-01-24 15:00:00|269.19|263.19|268.85|262.85|269.87|263.87|268.79|262.79|0
1643036700000|2022-01-24 15:05:00|268.86|262.86|266.39|260.39|268.86|262.86|266.35|260.35|0
1643037000000|2022-01-24 15:10:00|265.48|259.48|265.11|259.11|265.48|259.48|264.52|258.52|0
1643037300000|2022-01-24 15:15:00|265.13|259.13|263.71|257.71|265.71|259.71|263.71|257.71|0
1643037600000|2022-01-24 15:20:00|263.8|257.8|266.13|260.13|266.13|260.13|263.61|257.61|0
1643037900000|2022-01-24 15:25:00|266.19|260.19|267.26|261.26|267.6|261.6|266.17|260.17|0
1643038200000|2022-01-24 15:30:00|267.27|261.27|269.65|263.65|269.65|263.65|267.18|261.18|0
1643038500000|2022-01-24 15:35:00|269.64|263.64|269.23|263.23|269.64|263.64|268.65|262.65|0
1643038800000|2022-01-24 15:40:00|269.27|263.27|269.25|263.25|269.59|263.59|268.63|262.63|0
1643039100000|2022-01-24 15:45:00|269.24|263.24|269.26|263.26|269.59|263.59|269.24|263.24|0
1643039400000|2022-01-24 15:50:00|267.77|261.77|270.13|264.13|270.13|264.13|267.23|261.23|0
1643039700000|2022-01-24 15:55:00|270.12|264.12|269.98|263.98|270.49|264.49|269.66|263.66|0
1643040000000|2022-01-24 16:00:00|269.97|263.97|269.52|263.52|269.99|263.99|269.2|263.2|0
1643040300000|2022-01-24 16:05:00|269.54|263.54|268.62|262.62|269.63|263.63|268.37|262.37|0
1643040600000|2022-01-24 16:10:00|268.65|262.65|268.01|262.01|268.82|262.82|267.88|261.88|0
1643040900000|2022-01-24 16:15:00|268.05|262.05|268.28|262.28|268.47|262.47|267.84|261.84|0
1643041200000|2022-01-24 16:20:00|268.31|262.31|268.35|262.35|269.21|263.21|268.27|262.27|0
1643041500000|2022-01-24 16:25:00|268.39|262.39|268.5|262.5|268.53|262.53|268.11|262.11|0
1643041800000|2022-01-24 16:30:00|268.48|262.48|268.29|262.29|268.8|262.8|268.14|262.14|0
1643042100000|2022-01-24 16:35:00|268.3|262.3|267.57|261.57|268.56|262.56|267.5|261.5|0
1643042400000|2022-01-24 16:40:00|267.56|261.56|267.06|261.06|267.57|261.57|266.65|260.65|0
1643042700000|2022-01-24 16:45:00|267.08|261.08|266.61|260.61|267.52|261.52|266.61|260.61|0
1643043000000|2022-01-24 16:50:00|266.62|260.62|269.39|263.39|269.42|263.42|266.61|260.61|0
1643043300000|2022-01-24 16:55:00|269.43|263.43|269.15|263.15|269.69|263.69|268.84|262.84|0
1643043600000|2022-01-24 17:00:00|269.13|263.13|268.4|262.4|269.53|263.53|268.4|262.4|0
1643043900000|2022-01-24 17:05:00|268.41|262.41|268.17|262.17|269.07|263.07|268.17|262.17|0
1643044200000|2022-01-24 17:10:00|268.19|262.19|267.7|261.7|268.52|262.52|267.53|261.53|0
1643044500000|2022-01-24 17:15:00|267.68|261.68|266.8|260.8|267.69|261.69|266.36|260.36|0
1643044800000|2022-01-24 17:20:00|266.75|260.75|267.08|261.08|267.7|261.7|266.73|260.73|0
1643045100000|2022-01-24 17:25:00|267.13|261.13|267.42|261.42|267.53|261.53|266.56|260.56|0
1643045400000|2022-01-24 17:30:00|267.41|261.41|267.29|261.29|267.5|261.5|266.77|260.77|0
1643045700000|2022-01-24 17:35:00|267.31|261.31|267.31|261.31|267.38|261.38|266.97|260.97|0
1643046000000|2022-01-24 17:40:00|267.27|261.27|269.22|263.22|269.27|263.27|267.12|261.12|0
1643046300000|2022-01-24 17:45:00|269.27|263.27|269.87|263.87|270.11|264.11|269.26|263.26|0
1643046600000|2022-01-24 17:50:00|269.86|263.86|270.92|264.92|270.96|264.96|269.52|263.52|0
1643046900000|2022-01-24 17:55:00|270.93|264.93|271.2|265.2|271.57|265.57|270.89|264.89|0
1643047200000|2022-01-24 18:00:00|271.21|265.21|270.74|264.74|271.22|265.22|270.11|264.11|0
1643047500000|2022-01-24 18:05:00|270.76|264.76|272.97|266.97|273.04|267.04|270.75|264.75|0
1643047800000|2022-01-24 18:10:00|272.98|266.98|274.07|268.07|274.07|268.07|272.91|266.91|0
1643048100000|2022-01-24 18:15:00|274.09|268.09|276.3|270.3|276.3|270.3|274.09|268.09|0
1643048400000|2022-01-24 18:20:00|276.29|270.29|274.58|268.58|276.48|270.48|274.51|268.51|0
1643048700000|2022-01-24 18:25:00|274.26|268.26|273.85|267.85|274.78|268.78|273.51|267.51|0
1643049000000|2022-01-24 18:30:00|273.84|267.84|275.66|269.66|275.74|269.74|273.84|267.84|0
1643049300000|2022-01-24 18:35:00|275.65|269.65|276.51|270.51|276.55|270.55|275.31|269.31|0
1643049600000|2022-01-24 18:40:00|276.46|270.46|276.21|270.21|276.71|270.71|275.94|269.94|0
1643049900000|2022-01-24 18:45:00|276.26|270.26|277.17|271.17|277.3|271.3|276.16|270.16|0
1643050200000|2022-01-24 18:50:00|277.18|271.18|277.75|271.75|277.76|271.76|277.05|271.05|0
1643050500000|2022-01-24 18:55:00|277.89|271.89|279.21|273.21|279.21|273.21|277.89|271.89|0
1643050800000|2022-01-24 19:00:00|279.19|273.19|279.35|273.35|279.92|273.92|279.12|273.12|0
1643051100000|2022-01-24 19:05:00|279.37|273.37|280.32|274.32|280.43|274.43|279.37|273.37|0
1643051400000|2022-01-24 19:10:00|280.35|274.35|278.78|272.78|280.65|274.65|278.68|272.68|0
1643051700000|2022-01-24 19:15:00|278.79|272.79|279.29|273.29|279.38|273.38|278.79|272.79|0
1643052000000|2022-01-24 19:20:00|279.28|273.28|278.27|272.27|279.77|273.77|278.27|272.27|0
1643052300000|2022-01-24 19:25:00|278.26|272.26|278.31|272.31|278.53|272.53|277.99|271.99|0
1643052600000|2022-01-24 19:30:00|278.3|272.3|277.66|271.66|278.81|272.81|277.66|271.66|0
1643052900000|2022-01-24 19:35:00|277.6|271.6|276.69|270.69|277.65|271.65|276.38|270.38|0
1643053200000|2022-01-24 19:40:00|276.66|270.66|277.3|271.3|277.52|271.52|276.66|270.66|0
1643053500000|2022-01-24 19:45:00|277.31|271.31|277.49|271.49|277.71|271.71|276.64|270.64|0
1643053800000|2022-01-24 19:50:00|277.5|271.5|278.2|272.2|278.37|272.37|277.5|271.5|0
1643054100000|2022-01-24 19:55:00|278.19|272.19|278.48|272.48|278.54|272.54|277.51|271.51|0
1643054400000|2022-01-24 20:00:00|278.47|272.47|278.73|272.73|279.27|273.27|278.42|272.42|0
1643054700000|2022-01-24 20:05:00|278.72|272.72|279.05|273.05|279.05|273.05|278.08|272.08|0
1643055000000|2022-01-24 20:10:00|279.04|273.04|280.61|274.61|280.76|274.76|279.02|273.02|0
1643055300000|2022-01-24 20:15:00|280.58|274.58|281.54|275.54|282.14|276.14|280.58|274.58|0
1643055600000|2022-01-24 20:20:00|281.55|275.55|283.2|277.2|283.36|277.36|281.38|275.38|0
1643055900000|2022-01-24 20:25:00|283.21|277.21|283.94|277.94|284.24|278.24|283.19|277.19|0
1643056200000|2022-01-24 20:30:00|283.84|277.84|285.09|279.09|285.24|279.24|283.58|277.58|0
1643056500000|2022-01-24 20:35:00|285.08|279.08|286.03|280.03|286.03|280.03|284.91|278.91|0
1643056800000|2022-01-24 20:40:00|286.04|280.04|286.65|280.65|286.65|280.65|285.84|279.84|0
1643057100000|2022-01-24 20:45:00|286.7|280.7|287.3|281.3|287.32|281.32|286.17|280.17|0
1643057400000|2022-01-24 20:50:00|287.46|281.46|288.86|282.86|289.44|283.44|287.46|281.46|0
1643057700000|2022-01-24 20:55:00|288.77|282.77|289.88|283.88|289.89|283.89|287.6|281.6|0
1643121000000|2022-01-25 14:30:00|283.47|277.47|283.55|277.55|284.23|278.23|282.9|276.9|0
1643121300000|2022-01-25 14:35:00|283.82|277.82|284.25|278.25|284.55|278.55|282.44|276.44|0
1643121600000|2022-01-25 14:40:00|284.22|278.22|281.57|275.57|284.32|278.32|281.57|275.57|0
1643121900000|2022-01-25 14:45:00|281.53|275.53|279.73|273.73|282.08|276.08|279.71|273.71|0
1643122200000|2022-01-25 14:50:00|279.8|273.8|279.26|273.26|280.27|274.27|278.92|272.92|0
1643122500000|2022-01-25 14:55:00|279.27|273.27|279.27|273.27|279.69|273.69|278.41|272.41|0
1643122800000|2022-01-25 15:00:00|279.19|273.19|278.12|272.12|280.07|274.07|278.05|272.05|0
1643123100000|2022-01-25 15:05:00|278.11|272.11|277.76|271.76|278.5|272.5|277.5|271.5|0
1643123400000|2022-01-25 15:10:00|277.85|271.85|279.08|273.08|279.08|273.08|276.77|270.77|0
1643123700000|2022-01-25 15:15:00|279.14|273.14|280.39|274.39|280.59|274.59|278.67|272.67|0
1643124000000|2022-01-25 15:20:00|280.36|274.36|279.63|273.63|280.49|274.49|279.62|273.62|0
1643124300000|2022-01-25 15:25:00|279.6|273.6|281.44|275.44|281.48|275.48|279.47|273.47|0
1643124600000|2022-01-25 15:30:00|281.45|275.45|281.74|275.74|281.8|275.8|281.09|275.09|0
1643124900000|2022-01-25 15:35:00|281.75|275.75|280.98|274.98|282.09|276.09|280.91|274.91|0
1643125200000|2022-01-25 15:40:00|280.96|274.96|279.81|273.81|281.07|275.07|279.52|273.52|0
1643125500000|2022-01-25 15:45:00|279.83|273.83|281.5|275.5|281.57|275.57|279.83|273.83|0
1643125800000|2022-01-25 15:50:00|281.48|275.48|280.15|274.15|281.5|275.5|280.11|274.11|0
1643126100000|2022-01-25 15:55:00|280.14|274.14|278.2|272.2|280.15|274.15|278.19|272.19|0
1643126400000|2022-01-25 16:00:00|278.19|272.19|277.97|271.97|278.34|272.34|277.35|271.35|0
1643126700000|2022-01-25 16:05:00|277.96|271.96|278.49|272.49|279.07|273.07|277.96|271.96|0
1643127000000|2022-01-25 16:10:00|278.54|272.54|278.9|272.9|279.1|273.1|278.46|272.46|0
1643127300000|2022-01-25 16:15:00|278.92|272.92|280.01|274.01|280.15|274.15|278.92|272.92|0
1643127600000|2022-01-25 16:20:00|280.03|274.03|280.49|274.49|280.76|274.76|280.02|274.02|0
1643127900000|2022-01-25 16:25:00|280.5|274.5|280.41|274.41|280.63|274.63|280.03|274.03|0
1643128200000|2022-01-25 16:30:00|280.28|274.28|279.68|273.68|280.34|274.34|279.68|273.68|0
1643128500000|2022-01-25 16:35:00|279.67|273.67|278.94|272.94|279.67|273.67|278.7|272.7|0
1643128800000|2022-01-25 16:40:00|278.95|272.95|279.98|273.98|280.07|274.07|278.88|272.88|0
1643129100000|2022-01-25 16:45:00|280.11|274.11|281.5|275.5|281.68|275.68|280.11|274.11|0
1643129400000|2022-01-25 16:50:00|281.48|275.48|283.59|277.59|283.59|277.59|281.48|275.48|0
1643129700000|2022-01-25 16:55:00|283.58|277.58|282.42|276.42|283.66|277.66|282.15|276.15|0
1643130000000|2022-01-25 17:00:00|282.35|276.35|281.84|275.84|282.36|276.36|281.51|275.51|0
1643130300000|2022-01-25 17:05:00|281.95|275.95|282.44|276.44|283.01|277.01|281.95|275.95|0
1643130600000|2022-01-25 17:10:00|282.72|276.72|282.17|276.17|282.78|276.78|281.98|275.98|0
1643130900000|2022-01-25 17:15:00|282.18|276.18|281.03|275.03|282.32|276.32|280.9|274.9|0
1643131200000|2022-01-25 17:20:00|281.04|275.04|282.43|276.43|282.43|276.43|281.04|275.04|0
1643131500000|2022-01-25 17:25:00|282.44|276.44|282.79|276.79|283.03|277.03|282.44|276.44|0
1643131800000|2022-01-25 17:30:00|282.78|276.78|282.13|276.13|282.78|276.78|282.11|276.11|0
1643132100000|2022-01-25 17:35:00|282.14|276.14|282.29|276.29|282.62|276.62|282.14|276.14|0
1643132400000|2022-01-25 17:40:00|282.3|276.3|282.32|276.32|282.37|276.37|282.05|276.05|0
1643132700000|2022-01-25 17:45:00|282.33|276.33|282.11|276.11|283|277|282.07|276.07|0
1643133000000|2022-01-25 17:50:00|282.13|276.13|281.83|275.83|282.16|276.16|281.68|275.68|0
1643133300000|2022-01-25 17:55:00|281.76|275.76|282.43|276.43|282.43|276.43|281.73|275.73|0
1643133600000|2022-01-25 18:00:00|282.62|276.62|282.18|276.18|282.75|276.75|282.06|276.06|0
1643133900000|2022-01-25 18:05:00|282.19|276.19|282.64|276.64|282.64|276.64|282.18|276.18|0
1643134200000|2022-01-25 18:10:00|282.63|276.63|283.66|277.66|283.67|277.67|282.63|276.63|0
1643134500000|2022-01-25 18:15:00|283.65|277.65|284.36|278.36|284.41|278.41|283.61|277.61|0
1643134800000|2022-01-25 18:20:00|284.37|278.37|283.96|277.96|284.38|278.38|283.93|277.93|0
1643135100000|2022-01-25 18:25:00|283.93|277.93|284.84|278.84|284.84|278.84|283.88|277.88|0
1643135400000|2022-01-25 18:30:00|284.85|278.85|285.36|279.36|285.56|279.56|284.4|278.4|0
1643135700000|2022-01-25 18:35:00|285.37|279.37|285.09|279.09|285.44|279.44|284.89|278.89|0
1643136000000|2022-01-25 18:40:00|285.1|279.1|285.86|279.86|286.08|280.08|285.1|279.1|0
1643136300000|2022-01-25 18:45:00|285.87|279.87|286.26|280.26|286.26|280.26|285.65|279.65|0
1643136600000|2022-01-25 18:50:00|286.25|280.25|287.38|281.38|287.4|281.4|286.25|280.25|0
1643136900000|2022-01-25 18:55:00|287.39|281.39|287.55|281.55|287.74|281.74|287.25|281.25|0
1643137200000|2022-01-25 19:00:00|287.57|281.57|287.1|281.1|287.58|281.58|287.03|281.03|0
1643137500000|2022-01-25 19:05:00|287.04|281.04|286.43|280.43|287.05|281.05|286.42|280.42|0
1643137800000|2022-01-25 19:10:00|286.44|280.44|287.32|281.32|287.36|281.36|286.42|280.42|0
1643138100000|2022-01-25 19:15:00|287.33|281.33|287.94|281.94|287.94|281.94|287.33|281.33|0
1643138400000|2022-01-25 19:20:00|287.97|281.97|289.71|283.71|289.71|283.71|287.89|281.89|0
1643138700000|2022-01-25 19:25:00|289.7|283.7|290.09|284.09|290.09|284.09|289.36|283.36|0
1643139000000|2022-01-25 19:30:00|290.08|284.08|289.66|283.66|290.38|284.38|289.66|283.66|0
1643139300000|2022-01-25 19:35:00|289.69|283.69|289.88|283.88|289.89|283.89|289.07|283.07|0
1643139600000|2022-01-25 19:40:00|289.91|283.91|291.17|285.17|291.17|285.17|289.91|283.91|0
1643139900000|2022-01-25 19:45:00|291.16|285.16|290.5|284.5|291.48|285.48|290.49|284.49|0
1643140200000|2022-01-25 19:50:00|290.53|284.53|290.9|284.9|290.98|284.98|290.53|284.53|0
1643140500000|2022-01-25 19:55:00|290.89|284.89|292.06|286.06|292.06|286.06|290.7|284.7|0
1643140800000|2022-01-25 20:00:00|292.09|286.09|291.78|285.78|292.13|286.13|291.39|285.39|0
1643141100000|2022-01-25 20:05:00|291.77|285.77|289.77|283.77|291.77|285.77|289.73|283.73|0
1643141400000|2022-01-25 20:10:00|289.76|283.76|288.68|282.68|289.77|283.77|288.59|282.59|0
1643141700000|2022-01-25 20:15:00|288.71|282.71|289.65|283.65|289.71|283.71|288.65|282.65|0
1643142000000|2022-01-25 20:20:00|289.63|283.63|289.58|283.58|290.26|284.26|289.58|283.58|0
1643142300000|2022-01-25 20:25:00|289.57|283.57|287.62|281.62|289.58|283.58|287.59|281.59|0
1643142600000|2022-01-25 20:30:00|287.63|281.63|287.79|281.79|287.84|281.84|287.3|281.3|0
1643142900000|2022-01-25 20:35:00|287.78|281.78|287.92|281.92|287.95|281.95|287.03|281.03|0
1643143200000|2022-01-25 20:40:00|287.97|281.97|288.37|282.37|288.71|282.71|287.97|281.97|0
1643143500000|2022-01-25 20:45:00|288.39|282.39|287.34|281.34|288.47|282.47|287.34|281.34|0
1643143800000|2022-01-25 20:50:00|287.32|281.32|286.63|280.63|287.59|281.59|286.61|280.61|0
1643144100000|2022-01-25 20:55:00|286.6|280.6|287.09|281.09|287.27|281.27|286.18|280.18|0
1643207400000|2022-01-26 14:30:00|290.78|284.78|290.68|284.68|290.81|284.81|290.33|284.33|0
1643207700000|2022-01-26 14:35:00|290.65|284.65|290.67|284.67|291.41|285.41|290.32|284.32|0
1643208000000|2022-01-26 14:40:00|290.64|284.64|290.84|284.84|291.65|285.65|290.64|284.64|0
1643208300000|2022-01-26 14:45:00|290.86|284.86|292.4|286.4|292.55|286.55|290.78|284.78|0
1643208600000|2022-01-26 14:50:00|292.41|286.41|294.29|288.29|294.34|288.34|292.41|286.41|0
1643208900000|2022-01-26 14:55:00|294.26|288.26|293.7|287.7|294.42|288.42|293.37|287.37|0
1643209200000|2022-01-26 15:00:00|293.51|287.51|295.34|289.34|295.55|289.55|293.04|287.04|0
1643209500000|2022-01-26 15:05:00|295.31|289.31|294.75|288.75|295.31|289.31|294.38|288.38|0
1643209800000|2022-01-26 15:10:00|294.76|288.76|294.61|288.61|295.18|289.18|294.55|288.55|0
1643210100000|2022-01-26 15:15:00|294.62|288.62|294.75|288.75|294.91|288.91|293.57|287.57|0
1643210400000|2022-01-26 15:20:00|294.83|288.83|294.54|288.54|295.49|289.49|294.44|288.44|0
1643210700000|2022-01-26 15:25:00|294.53|288.53|292.29|286.29|294.53|288.53|292.22|286.22|0
1643211000000|2022-01-26 15:30:00|292.28|286.28|291.85|285.85|292.29|286.29|291.75|285.75|0
1643211300000|2022-01-26 15:35:00|291.86|285.86|291.41|285.41|291.86|285.86|291.34|285.34|0
1643211600000|2022-01-26 15:40:00|291.42|285.42|291.13|285.13|291.52|285.52|291.1|285.1|0
1643211900000|2022-01-26 15:45:00|291.12|285.12|290.39|284.39|291.13|285.13|289.99|283.99|0
1643212200000|2022-01-26 15:50:00|290.38|284.38|290.34|284.34|290.73|284.73|290.31|284.31|0
1643212500000|2022-01-26 15:55:00|290.33|284.33|291.75|285.75|291.92|285.92|290.05|284.05|0
1643212800000|2022-01-26 16:00:00|291.77|285.77|290.52|284.52|291.77|285.77|290.5|284.5|0
1643213100000|2022-01-26 16:05:00|290.54|284.54|291.34|285.34|291.38|285.38|290.54|284.54|0
1643213400000|2022-01-26 16:10:00|291.36|285.36|291.91|285.91|292.11|286.11|291.3|285.3|0
1643213700000|2022-01-26 16:15:00|291.92|285.92|292.27|286.27|292.27|286.27|291.89|285.89|0
1643214000000|2022-01-26 16:20:00|292.28|286.28|292.76|286.76|292.88|286.88|292.15|286.15|0
1643214300000|2022-01-26 16:25:00|292.78|286.78|293.11|287.11|293.22|287.22|292.73|286.73|0
1643214600000|2022-01-26 16:30:00|293.13|287.13|292.72|286.72|293.2|287.2|292.71|286.71|0
1643214900000|2022-01-26 16:35:00|292.71|286.71|291.79|285.79|292.72|286.72|291.72|285.72|0
1643215200000|2022-01-26 16:40:00|291.77|285.77|292.63|286.63|292.63|286.63|291.77|285.77|0
1643215500000|2022-01-26 16:45:00|292.65|286.65|292.44|286.44|292.7|286.7|292.41|286.41|0
1643215800000|2022-01-26 16:50:00|292.51|286.51|292.26|286.26|292.51|286.51|291.92|285.92|0
1643216100000|2022-01-26 16:55:00|292.23|286.23|292.41|286.41|292.5|286.5|292.22|286.22|0
1643216400000|2022-01-26 17:00:00|292.35|286.35|292.73|286.73|292.73|286.73|292.35|286.35|0
1643216700000|2022-01-26 17:05:00|292.7|286.7|293.5|287.5|293.5|287.5|292.7|286.7|0
1643217000000|2022-01-26 17:10:00|293.49|287.49|293.91|287.91|293.99|287.99|293.49|287.49|0
1643217300000|2022-01-26 17:15:00|293.92|287.92|294.18|288.18|294.4|288.4|293.72|287.72|0
1643217600000|2022-01-26 17:20:00|294.19|288.19|293.73|287.73|294.29|288.29|293.73|287.73|0
1643217900000|2022-01-26 17:25:00|293.71|287.71|293.56|287.56|293.73|287.73|293.4|287.4|0
1643218200000|2022-01-26 17:30:00|293.57|287.57|293.25|287.25|293.62|287.62|293.25|287.25|0
1643218500000|2022-01-26 17:35:00|293.07|287.07|293.19|287.19|293.34|287.34|293.03|287.03|0
1643218800000|2022-01-26 17:40:00|293.2|287.2|293.65|287.65|293.86|287.86|293.2|287.2|0
1643219100000|2022-01-26 17:45:00|293.66|287.66|293.74|287.74|293.74|287.74|293.35|287.35|0
1643219400000|2022-01-26 17:50:00|293.73|287.73|293.58|287.58|293.73|287.73|293.22|287.22|0
1643219700000|2022-01-26 17:55:00|293.57|287.57|294.06|288.06|294.2|288.2|293.56|287.56|0
1643220000000|2022-01-26 18:00:00|294.05|288.05|291.94|285.94|294.11|288.11|291.93|285.93|0
1643220300000|2022-01-26 18:05:00|291.93|285.93|292.21|286.21|292.21|286.21|291.6|285.6|0
1643220600000|2022-01-26 18:10:00|292.2|286.2|292.64|286.64|292.65|286.65|292.15|286.15|0
1643220900000|2022-01-26 18:15:00|292.63|286.63|292.73|286.73|292.77|286.77|292.5|286.5|0
1643221200000|2022-01-26 18:20:00|292.72|286.72|291.75|285.75|292.72|286.72|291.7|285.7|0
1643221500000|2022-01-26 18:25:00|291.79|285.79|291.71|285.71|291.88|285.88|291.63|285.63|0
1643221800000|2022-01-26 18:30:00|291.7|285.7|291.29|285.29|291.7|285.7|291.26|285.26|0
1643222100000|2022-01-26 18:35:00|291.22|285.22|290.67|284.67|291.22|285.22|290.62|284.62|0
1643222400000|2022-01-26 18:40:00|290.66|284.66|290.45|284.45|290.69|284.69|290.25|284.25|0
1643222700000|2022-01-26 18:45:00|290.44|284.44|290.3|284.3|290.46|284.46|290.1|284.1|0
1643223000000|2022-01-26 18:50:00|290.31|284.31|289.76|283.76|290.34|284.34|289.76|283.76|0
1643223300000|2022-01-26 18:55:00|289.75|283.75|289.97|283.97|290.42|284.42|289.74|283.74|0
1643223600000|2022-01-26 19:00:00|289.98|283.98|291.93|285.93|292.38|286.38|289.96|283.96|0
1643223900000|2022-01-26 19:05:00|291.91|285.91|292.01|286.01|292.63|286.63|291.87|285.87|0
1643224200000|2022-01-26 19:10:00|292.03|286.03|287.66|281.66|292.27|286.27|287.53|281.53|0
1643224500000|2022-01-26 19:15:00|287.67|281.67|287.42|281.42|287.92|281.92|287.02|281.02|0
1643224800000|2022-01-26 19:20:00|287.41|281.41|287.56|281.56|287.82|281.82|287.11|281.11|0
1643225100000|2022-01-26 19:25:00|287.55|281.55|289.46|283.46|289.56|283.56|287.52|281.52|0
1643225400000|2022-01-26 19:30:00|289.45|283.45|286.83|280.83|289.45|283.45|286.71|280.71|0
1643225700000|2022-01-26 19:35:00|286.81|280.81|288.96|282.96|289.03|283.03|285.56|279.56|0
1643226000000|2022-01-26 19:40:00|288.95|282.95|286.87|280.87|288.95|282.95|286.82|280.82|0
1643226300000|2022-01-26 19:45:00|286.6|280.6|282.45|276.45|286.6|280.6|282.4|276.4|0
1643226600000|2022-01-26 19:50:00|282.5|276.5|283.67|277.67|283.94|277.94|281.91|275.91|0
1643226900000|2022-01-26 19:55:00|283.65|277.65|282.74|276.74|283.7|277.7|282.47|276.47|0
1643227200000|2022-01-26 20:00:00|282.72|276.72|278.84|272.84|282.72|276.72|278.7|272.7|0
1643227500000|2022-01-26 20:05:00|278.85|272.85|277.6|271.6|278.86|272.86|277.6|271.6|0
1643227800000|2022-01-26 20:10:00|277.59|271.59|278.61|272.61|279.03|273.03|277.36|271.36|0
1643228100000|2022-01-26 20:15:00|278.64|272.64|277.42|271.42|278.81|272.81|277.42|271.42|0
1643228400000|2022-01-26 20:20:00|277.4|271.4|276.97|270.97|277.65|271.65|276.73|270.73|0
1643228700000|2022-01-26 20:25:00|276.94|270.94|280.22|274.22|280.24|274.24|276.73|270.73|0
1643229000000|2022-01-26 20:30:00|280.2|274.2|281.4|275.4|282.26|276.26|280.19|274.19|0
1643229300000|2022-01-26 20:35:00|281.45|275.45|281.46|275.46|281.8|275.8|280.41|274.41|0
1643229600000|2022-01-26 20:40:00|281.49|275.49|282.18|276.18|282.59|276.59|281.16|275.16|0
1643229900000|2022-01-26 20:45:00|282.01|276.01|280.97|274.97|282.56|276.56|280.91|274.91|0
1643230200000|2022-01-26 20:50:00|281.01|275.01|281.14|275.14|281.14|275.14|280|274|0
1643230500000|2022-01-26 20:55:00|281.15|275.15|282.66|276.66|283.09|277.09|280.75|274.75|0
1643293800000|2022-01-27 14:30:00|284.1|278.1|283.22|277.22|284.21|278.21|283.17|277.17|0
1643294100000|2022-01-27 14:35:00|283.24|277.24|283.38|277.38|283.38|277.38|282.22|276.22|0
1643294400000|2022-01-27 14:40:00|283.36|277.36|285.92|279.92|285.93|279.93|283.1|277.1|0
1643294700000|2022-01-27 14:45:00|285.97|279.97|285.93|279.93|286.07|280.07|285.55|279.55|0
1643295000000|2022-01-27 14:50:00|285.87|279.87|284.44|278.44|286.28|280.28|284.33|278.33|0
1643295300000|2022-01-27 14:55:00|284.45|278.45|282.05|276.05|284.45|278.45|282.05|276.05|0
1643295600000|2022-01-27 15:00:00|282.06|276.06|281.83|275.83|282.16|276.16|280.76|274.76|0
1643295900000|2022-01-27 15:05:00|281.81|275.81|282.38|276.38|282.58|276.58|281.76|275.76|0
1643296200000|2022-01-27 15:10:00|282.36|276.36|282.48|276.48|282.82|276.82|282.14|276.14|0
1643296500000|2022-01-27 15:15:00|282.49|276.49|281.56|275.56|282.69|276.69|281.47|275.47|0
1643296800000|2022-01-27 15:20:00|281.57|275.57|279|273|281.71|275.71|279|273|0
1643297100000|2022-01-27 15:25:00|278.99|272.99|277.55|271.55|278.99|272.99|277.55|271.55|0
1643297400000|2022-01-27 15:30:00|277.56|271.56|275.75|269.75|277.56|271.56|275.64|269.64|0
1643297700000|2022-01-27 15:35:00|275.74|269.74|275.63|269.63|275.83|269.83|275.05|269.05|0
1643298000000|2022-01-27 15:40:00|275.64|269.64|275.66|269.66|275.76|269.76|275.24|269.24|0
1643298300000|2022-01-27 15:45:00|275.65|269.65|275.7|269.7|276.32|270.32|275.35|269.35|0
1643298600000|2022-01-27 15:50:00|275.67|269.67|275.48|269.48|275.91|269.91|275.19|269.19|0
1643298900000|2022-01-27 15:55:00|275.51|269.51|276.44|270.44|276.74|270.74|275.2|269.2|0
1643299200000|2022-01-27 16:00:00|276.45|270.45|278.25|272.25|278.33|272.33|276.45|270.45|0
1643299500000|2022-01-27 16:05:00|278.26|272.26|277.01|271.01|278.33|272.33|276.93|270.93|0
1643299800000|2022-01-27 16:10:00|277.02|271.02|277.65|271.65|277.66|271.66|276.68|270.68|0
1643300100000|2022-01-27 16:15:00|277.64|271.64|276.36|270.36|277.67|271.67|276.24|270.24|0
1643300400000|2022-01-27 16:20:00|276.35|270.35|275.97|269.97|276.55|270.55|275.97|269.97|0
1643300700000|2022-01-27 16:25:00|275.98|269.98|275.74|269.74|276.1|270.1|275.69|269.69|0
1643301000000|2022-01-27 16:30:00|275.75|269.75|277.2|271.2|277.2|271.2|275.65|269.65|0
1643301300000|2022-01-27 16:35:00|277.19|271.19|278.28|272.28|278.51|272.51|277.19|271.19|0
1643301600000|2022-01-27 16:40:00|278.25|272.25|278.3|272.3|278.72|272.72|278.05|272.05|0
1643301900000|2022-01-27 16:45:00|278.31|272.31|277.7|271.7|278.41|272.41|277.68|271.68|0
1643302200000|2022-01-27 16:50:00|277.69|271.69|277.6|271.6|277.85|271.85|277.46|271.46|0
1643302500000|2022-01-27 16:55:00|277.61|271.61|277.62|271.62|277.67|271.67|277.33|271.33|0
1643302800000|2022-01-27 17:00:00|277.67|271.67|276.98|270.98|277.68|271.68|276.93|270.93|0
1643303100000|2022-01-27 17:05:00|276.97|270.97|276.2|270.2|276.97|270.97|276.17|270.17|0
1643303400000|2022-01-27 17:10:00|276.23|270.23|275.53|269.53|276.33|270.33|275.41|269.41|0
1643303700000|2022-01-27 17:15:00|275.52|269.52|274.32|268.32|275.52|269.52|274.25|268.25|0
1643304000000|2022-01-27 17:20:00|274.31|268.31|274.05|268.05|274.35|268.35|274|268|0
1643304300000|2022-01-27 17:25:00|274.06|268.06|273.94|267.94|274.22|268.22|273.77|267.77|0
1643304600000|2022-01-27 17:30:00|273.9|267.9|274.09|268.09|274.14|268.14|273.77|267.77|0
1643304900000|2022-01-27 17:35:00|274.07|268.07|274.04|268.04|274.07|268.07|273.85|267.85|0
1643305200000|2022-01-27 17:40:00|273.98|267.98|273.66|267.66|274.05|268.05|273.5|267.5|0
1643305500000|2022-01-27 17:45:00|273.65|267.65|272.84|266.84|273.68|267.68|272.73|266.73|0
1643305800000|2022-01-27 17:50:00|272.85|266.85|273.25|267.25|273.76|267.76|272.85|266.85|0
1643306100000|2022-01-27 17:55:00|273.2|267.2|273.49|267.49|273.65|267.65|273.19|267.19|0
1643306400000|2022-01-27 18:00:00|273.48|267.48|273.04|267.04|274.02|268.02|273.04|267.04|0
1643306700000|2022-01-27 18:05:00|272.92|266.92|271.83|265.83|272.92|266.92|271.8|265.8|0
1643307000000|2022-01-27 18:10:00|271.82|265.82|270.96|264.96|271.83|265.83|270.84|264.84|0
1643307300000|2022-01-27 18:15:00|270.95|264.95|270.85|264.85|271.64|265.64|270.74|264.74|0
1643307600000|2022-01-27 18:20:00|270.86|264.86|269.56|263.56|270.93|264.93|269.51|263.51|0
1643307900000|2022-01-27 18:25:00|269.62|263.62|269.74|263.74|270.34|264.34|269.38|263.38|0
1643308200000|2022-01-27 18:30:00|269.71|263.71|270.89|264.89|270.9|264.9|269.68|263.68|0
1643308500000|2022-01-27 18:35:00|270.9|264.9|270.61|264.61|271.86|265.86|270.61|264.61|0
1643308800000|2022-01-27 18:40:00|270.62|264.62|270.38|264.38|270.86|264.86|270.28|264.28|0
1643309100000|2022-01-27 18:45:00|270.39|264.39|271.41|265.41|271.41|265.41|270.35|264.35|0
1643309400000|2022-01-27 18:50:00|271.4|265.4|271.5|265.5|271.75|265.75|271.35|265.35|0
1643309700000|2022-01-27 18:55:00|271.51|265.51|272.89|266.89|273.19|267.19|271.51|265.51|0
1643310000000|2022-01-27 19:00:00|272.9|266.9|274.26|268.26|274.29|268.29|272.88|266.88|0
1643310300000|2022-01-27 19:05:00|274.3|268.3|274.95|268.95|274.95|268.95|274.3|268.3|0
1643310600000|2022-01-27 19:10:00|274.94|268.94|274.94|268.94|275.34|269.34|274.83|268.83|0
1643310900000|2022-01-27 19:15:00|275|269|274.69|268.69|275.02|269.02|274.56|268.56|0
1643311200000|2022-01-27 19:20:00|274.7|268.7|273.66|267.66|274.7|268.7|273.65|267.65|0
1643311500000|2022-01-27 19:25:00|273.63|267.63|272.77|266.77|273.63|267.63|272.77|266.77|0
1643311800000|2022-01-27 19:30:00|272.76|266.76|272.07|266.07|272.85|266.85|272.06|266.06|0
1643312100000|2022-01-27 19:35:00|272.06|266.06|272.75|266.75|272.85|266.85|272.02|266.02|0
1643312400000|2022-01-27 19:40:00|272.74|266.74|273.9|267.9|274.08|268.08|272.74|266.74|0
1643312700000|2022-01-27 19:45:00|273.89|267.89|273.89|267.89|274.32|268.32|273.88|267.88|0
1643313000000|2022-01-27 19:50:00|273.87|267.87|272.62|266.62|273.89|267.89|272.62|266.62|0
1643313300000|2022-01-27 19:55:00|272.59|266.59|273.2|267.2|273.22|267.22|272.43|266.43|0
1643313600000|2022-01-27 20:00:00|273.23|267.23|273.98|267.98|274.35|268.35|273.23|267.23|0
1643313900000|2022-01-27 20:05:00|273.99|267.99|274.43|268.43|274.63|268.63|273.81|267.81|0
1643314200000|2022-01-27 20:10:00|274.41|268.41|272.91|266.91|274.44|268.44|272.91|266.91|0
1643314500000|2022-01-27 20:15:00|272.89|266.89|272.82|266.82|273.2|267.2|272.78|266.78|0
1643314800000|2022-01-27 20:20:00|272.83|266.83|272.43|266.43|272.89|266.89|272.29|266.29|0
1643315100000|2022-01-27 20:25:00|272.42|266.42|273.13|267.13|273.28|267.28|272.42|266.42|0
1643315400000|2022-01-27 20:30:00|273.14|267.14|272.79|266.79|273.32|267.32|272.74|266.74|0
1643315700000|2022-01-27 20:35:00|272.8|266.8|272.16|266.16|272.8|266.8|272.09|266.09|0
1643316000000|2022-01-27 20:40:00|272.15|266.15|273.72|267.72|274.01|268.01|271.99|265.99|0
1643316300000|2022-01-27 20:45:00|273.81|267.81|272.7|266.7|273.97|267.97|272.6|266.6|0
1643316600000|2022-01-27 20:50:00|272.72|266.72|271.5|265.5|272.73|266.73|271.5|265.5|0
1643316900000|2022-01-27 20:55:00|271.49|265.49|271.51|265.51|271.8|265.8|271.16|265.16|0
1643380200000|2022-01-28 14:30:00|269.73|263.73|269.71|263.71|270.13|264.13|269.61|263.61|0
1643380500000|2022-01-28 14:35:00|269.72|263.72|268.9|262.9|269.88|263.88|268.8|262.8|0
1643380800000|2022-01-28 14:40:00|268.98|262.98|269.28|263.28|269.28|263.28|268.49|262.49|0
1643381100000|2022-01-28 14:45:00|269.37|263.37|268.98|262.98|269.57|263.57|268.39|262.39|0
1643381400000|2022-01-28 14:50:00|268.95|262.95|268.49|262.49|269.52|263.52|268.41|262.41|0
1643381700000|2022-01-28 14:55:00|268.48|262.48|267.84|261.84|268.72|262.72|267.73|261.73|0
1643382000000|2022-01-28 15:00:00|267.87|261.87|266.65|260.65|267.88|261.88|266.45|260.45|0
1643382300000|2022-01-28 15:05:00|266.64|260.64|266.58|260.58|267.02|261.02|266.03|260.03|0
1643382600000|2022-01-28 15:10:00|266.5|260.5|267.37|261.37|268.1|262.1|266.47|260.47|0
1643382900000|2022-01-28 15:15:00|267.38|261.38|268.51|262.51|268.51|262.51|267.27|261.27|0
1643383200000|2022-01-28 15:20:00|268.52|262.52|267.09|261.09|268.76|262.76|267.09|261.09|0
1643383500000|2022-01-28 15:25:00|267.08|261.08|266.61|260.61|267.28|261.28|266.28|260.28|0
1643383800000|2022-01-28 15:30:00|266.66|260.66|266.47|260.47|267.19|261.19|266.44|260.44|0
1643384100000|2022-01-28 15:35:00|266.53|260.53|267.49|261.49|267.67|261.67|266.45|260.45|0
1643384400000|2022-01-28 15:40:00|267.48|261.48|266.37|260.37|267.57|261.57|266.37|260.37|0
1643384700000|2022-01-28 15:45:00|266.32|260.32|267.89|261.89|267.89|261.89|266.23|260.23|0
1643385000000|2022-01-28 15:50:00|267.9|261.9|269.41|263.41|269.63|263.63|267.88|261.88|0
1643385300000|2022-01-28 15:55:00|269.42|263.42|269.54|263.54|269.55|263.55|268.65|262.65|0
1643385600000|2022-01-28 16:00:00|269.55|263.55|268.92|262.92|269.55|263.55|268.9|262.9|0
1643385900000|2022-01-28 16:05:00|268.93|262.93|270.17|264.17|270.17|264.17|268.93|262.93|0
1643386200000|2022-01-28 16:10:00|270.18|264.18|271.27|265.27|271.39|265.39|270.05|264.05|0
1643386500000|2022-01-28 16:15:00|271.26|265.26|273.22|267.22|273.28|267.28|271.22|265.22|0
1643386800000|2022-01-28 16:20:00|273.23|267.23|272.94|266.94|273.28|267.28|272.89|266.89|0
1643387100000|2022-01-28 16:25:00|272.93|266.93|272.48|266.48|273.25|267.25|272.32|266.32|0
1643387400000|2022-01-28 16:30:00|272.42|266.42|270.74|264.74|272.44|266.44|270.74|264.74|0
1643387700000|2022-01-28 16:35:00|270.72|264.72|271.89|265.89|271.94|265.94|270.72|264.72|0
1643388000000|2022-01-28 16:40:00|271.88|265.88|272.26|266.26|272.36|266.36|271.74|265.74|0
1643388300000|2022-01-28 16:45:00|272.27|266.27|272.19|266.19|272.46|266.46|272.18|266.18|0
1643388600000|2022-01-28 16:50:00|272.18|266.18|272.73|266.73|272.73|266.73|272.09|266.09|0
1643388900000|2022-01-28 16:55:00|272.74|266.74|274.96|268.96|275.32|269.32|272.74|266.74|0
1643389200000|2022-01-28 17:00:00|274.99|268.99|275.42|269.42|275.45|269.45|274.83|268.83|0
1643389500000|2022-01-28 17:05:00|275.46|269.46|275.64|269.64|275.75|269.75|275.34|269.34|0
1643389800000|2022-01-28 17:10:00|275.54|269.54|275.14|269.14|275.61|269.61|274.94|268.94|0
1643390100000|2022-01-28 17:15:00|275.15|269.15|275.63|269.63|275.63|269.63|274.89|268.89|0
1643390400000|2022-01-28 17:20:00|275.62|269.62|274.01|268.01|275.68|269.68|274.01|268.01|0
1643390700000|2022-01-28 17:25:00|273.94|267.94|273.1|267.1|273.94|267.94|272.99|266.99|0
1643391000000|2022-01-28 17:30:00|273.09|267.09|272.47|266.47|273.31|267.31|272.46|266.46|0
1643391300000|2022-01-28 17:35:00|272.46|266.46|271.75|265.75|272.47|266.47|271.6|265.6|0
1643391600000|2022-01-28 17:40:00|271.74|265.74|271.99|265.99|271.99|265.99|271.67|265.67|0
1643391900000|2022-01-28 17:45:00|272.01|266.01|272.2|266.2|272.25|266.25|271.79|265.79|0
1643392200000|2022-01-28 17:50:00|272.15|266.15|270.71|264.71|272.15|266.15|270.71|264.71|0
1643392500000|2022-01-28 17:55:00|270.75|264.75|270.5|264.5|270.78|264.78|270.41|264.41|0
1643392800000|2022-01-28 18:00:00|270.51|264.51|271.43|265.43|271.43|265.43|270.51|264.51|0
1643393100000|2022-01-28 18:05:00|271.42|265.42|272.4|266.4|272.43|266.43|271.4|265.4|0
1643393400000|2022-01-28 18:10:00|272.39|266.39|272.23|266.23|272.44|266.44|272.23|266.23|0
1643393700000|2022-01-28 18:15:00|272.24|266.24|272.56|266.56|272.59|266.59|272.23|266.23|0
1643394000000|2022-01-28 18:20:00|272.49|266.49|271.37|265.37|272.54|266.54|271.33|265.33|0
1643394300000|2022-01-28 18:25:00|271.3|265.3|270.91|264.91|271.35|265.35|270.78|264.78|0
1643394600000|2022-01-28 18:30:00|270.92|264.92|271.49|265.49|271.55|265.55|270.92|264.92|0
1643394900000|2022-01-28 18:35:00|271.5|265.5|271.91|265.91|271.97|265.97|271.46|265.46|0
1643395200000|2022-01-28 18:40:00|271.92|265.92|271.77|265.77|272.19|266.19|271.73|265.73|0
1643395500000|2022-01-28 18:45:00|271.76|265.76|271.68|265.68|271.85|265.85|271.48|265.48|0
1643395800000|2022-01-28 18:50:00|271.67|265.67|272.06|266.06|272.21|266.21|271.61|265.61|0
1643396100000|2022-01-28 18:55:00|272.05|266.05|272.65|266.65|272.74|266.74|272|266|0
1643396400000|2022-01-28 19:00:00|272.64|266.64|272.37|266.37|272.91|266.91|272.36|266.36|0
1643396700000|2022-01-28 19:05:00|272.36|266.36|270.7|264.7|272.36|266.36|270.54|264.54|0
1643397000000|2022-01-28 19:10:00|270.56|264.56|269.91|263.91|270.7|264.7|269.91|263.91|0
1643397300000|2022-01-28 19:15:00|269.94|263.94|268.57|262.57|269.99|263.99|268.57|262.57|0
1643397600000|2022-01-28 19:20:00|268.56|262.56|267.85|261.85|268.66|262.66|267.85|261.85|0
1643397900000|2022-01-28 19:25:00|267.86|261.86|267.75|261.75|267.97|261.97|267.64|261.64|0
1643398200000|2022-01-28 19:30:00|267.7|261.7|267.93|261.93|268.15|262.15|267.47|261.47|0
1643398500000|2022-01-28 19:35:00|267.94|261.94|267.84|261.84|268.28|262.28|267.77|261.77|0
1643398800000|2022-01-28 19:40:00|267.86|261.86|269.49|263.49|269.51|263.51|267.86|261.86|0
1643399100000|2022-01-28 19:45:00|269.5|263.5|269.89|263.89|269.9|263.9|269.21|263.21|0
1643399400000|2022-01-28 19:50:00|269.9|263.9|269.73|263.73|269.92|263.92|269.51|263.51|0
1643399700000|2022-01-28 19:55:00|269.74|263.74|270.71|264.71|270.73|264.73|269.74|263.74|0
1643400000000|2022-01-28 20:00:00|270.72|264.72|270.95|264.95|271.11|265.11|270.61|264.61|0
1643400300000|2022-01-28 20:05:00|270.94|264.94|270.81|264.81|270.98|264.98|270.58|264.58|0
1643400600000|2022-01-28 20:10:00|270.8|264.8|270.44|264.44|270.96|264.96|270.39|264.39|0
1643400900000|2022-01-28 20:15:00|270.43|264.43|270.42|264.42|270.69|264.69|270.15|264.15|0
1643401200000|2022-01-28 20:20:00|270.34|264.34|271.24|265.24|271.25|265.25|270.32|264.32|0
1643401500000|2022-01-28 20:25:00|271.23|265.23|270.95|264.95|271.25|265.25|270.91|264.91|0
1643401800000|2022-01-28 20:30:00|270.94|264.94|270.87|264.87|271.04|265.04|270.34|264.34|0
1643402100000|2022-01-28 20:35:00|270.9|264.9|271.31|265.31|271.41|265.41|270.79|264.79|0
1643402400000|2022-01-28 20:40:00|271.3|265.3|271.69|265.69|271.76|265.76|271.07|265.07|0
1643402700000|2022-01-28 20:45:00|271.68|265.68|271.85|265.85|271.93|265.93|271.45|265.45|0
1643403000000|2022-01-28 20:50:00|271.9|265.9|272.81|266.81|272.82|266.82|271.9|265.9|0
1643403300000|2022-01-28 20:55:00|272.76|266.76|272.97|266.97|273.66|267.66|272.69|266.69|0
1643639400000|2022-01-31 14:30:00|277.27|271.27|277.29|271.29|277.94|271.94|277.11|271.11|0
1643639700000|2022-01-31 14:35:00|277.27|271.27|277.14|271.14|277.78|271.78|276.44|270.44|0
1643640000000|2022-01-31 14:40:00|277.17|271.17|279.31|273.31|279.52|273.52|277.17|271.17|0
1643640300000|2022-01-31 14:45:00|279.3|273.3|281.37|275.37|281.65|275.65|279.3|273.3|0
1643640600000|2022-01-31 14:50:00|281.38|275.38|282.59|276.59|282.74|276.74|280.67|274.67|0
1643640900000|2022-01-31 14:55:00|282.58|276.58|283.64|277.64|283.64|277.64|282.45|276.45|0
1643641200000|2022-01-31 15:00:00|283.61|277.61|285.13|279.13|285.22|279.22|283.47|277.47|0
1643641500000|2022-01-31 15:05:00|285.12|279.12|286.84|280.84|286.84|280.84|284.49|278.49|0
1643641800000|2022-01-31 15:10:00|286.83|280.83|287.33|281.33|287.36|281.36|286.65|280.65|0
1643642100000|2022-01-31 15:15:00|287.34|281.34|288.19|282.19|288.41|282.41|287.16|281.16|0
1643642400000|2022-01-31 15:20:00|288.2|282.2|287.13|281.13|288.2|282.2|287.1|281.1|0
1643642700000|2022-01-31 15:25:00|287.14|281.14|285.59|279.59|287.17|281.17|285.53|279.53|0
1643643000000|2022-01-31 15:30:00|285.58|279.58|285.85|279.85|285.85|279.85|285.35|279.35|0
1643643300000|2022-01-31 15:35:00|285.86|279.86|285.45|279.45|286.3|280.3|285.36|279.36|0
1643643600000|2022-01-31 15:40:00|285.47|279.47|285.55|279.55|285.81|279.81|285.22|279.22|0
1643643900000|2022-01-31 15:45:00|285.56|279.56|285.05|279.05|285.63|279.63|284.79|278.79|0
1643644200000|2022-01-31 15:50:00|285.07|279.07|287.06|281.06|287.25|281.25|285.07|279.07|0
1643644500000|2022-01-31 15:55:00|287.02|281.02|287.84|281.84|288.08|282.08|287.01|281.01|0
1643644800000|2022-01-31 16:00:00|287.83|281.83|288.53|282.53|288.61|282.61|287.64|281.64|0
1643645100000|2022-01-31 16:05:00|288.45|282.45|288.48|282.48|288.94|282.94|288.35|282.35|0
1643645400000|2022-01-31 16:10:00|288.53|282.53|287.86|281.86|288.54|282.54|287.16|281.16|0
1643645700000|2022-01-31 16:15:00|287.85|281.85|286.94|280.94|287.97|281.97|286.91|280.91|0
1643646000000|2022-01-31 16:20:00|286.95|280.95|286.46|280.46|287.11|281.11|286.44|280.44|0
1643646300000|2022-01-31 16:25:00|286.44|280.44|286.95|280.95|287.07|281.07|286.44|280.44|0
1643646600000|2022-01-31 16:30:00|286.96|280.96|287.98|281.98|288.03|282.03|286.77|280.77|0
1643646900000|2022-01-31 16:35:00|288.01|282.01|288.3|282.3|288.62|282.62|287.92|281.92|0
1643647200000|2022-01-31 16:40:00|288.31|282.31|287.92|281.92|288.31|282.31|287.43|281.43|0
1643647500000|2022-01-31 16:45:00|287.93|281.93|288.8|282.8|288.82|282.82|287.92|281.92|0
1643647800000|2022-01-31 16:50:00|288.83|282.83|289.8|283.8|289.8|283.8|288.83|282.83|0
1643648100000|2022-01-31 16:55:00|289.81|283.81|290.06|284.06|290.26|284.26|289.75|283.75|0
1643648400000|2022-01-31 17:00:00|290.07|284.07|290.32|284.32|290.32|284.32|289.97|283.97|0
1643648700000|2022-01-31 17:05:00|290.36|284.36|289.89|283.89|290.73|284.73|289.88|283.88|0
1643649000000|2022-01-31 17:10:00|289.88|283.88|290.02|284.02|290.19|284.19|289.79|283.79|0
1643649300000|2022-01-31 17:15:00|290.03|284.03|290.22|284.22|290.27|284.27|289.95|283.95|0
1643649600000|2022-01-31 17:20:00|290.23|284.23|289.23|283.23|290.26|284.26|289.16|283.16|0
1643649900000|2022-01-31 17:25:00|289.2|283.2|288.89|282.89|289.2|283.2|288.74|282.74|0
1643650200000|2022-01-31 17:30:00|288.9|282.9|288.28|282.28|288.99|282.99|288.27|282.27|0
1643650500000|2022-01-31 17:35:00|288.27|282.27|288.53|282.53|288.58|282.58|287.87|281.87|0
1643650800000|2022-01-31 17:40:00|288.63|282.63|288.47|282.47|288.68|282.68|288.47|282.47|0
1643651100000|2022-01-31 17:45:00|288.46|282.46|289.29|283.29|289.29|283.29|288.46|282.46|0
1643651400000|2022-01-31 17:50:00|289.47|283.47|289.7|283.7|289.76|283.76|289.45|283.45|0
1643651700000|2022-01-31 17:55:00|289.74|283.74|290.39|284.39|290.39|284.39|289.74|283.74|0
1643652000000|2022-01-31 18:00:00|290.32|284.32|290.56|284.56|290.59|284.59|290.1|284.1|0
1643652300000|2022-01-31 18:05:00|290.55|284.55|291.06|285.06|291.06|285.06|290.55|284.55|0
1643652600000|2022-01-31 18:10:00|291.08|285.08|290.78|284.78|291.11|285.11|290.75|284.75|0
1643652900000|2022-01-31 18:15:00|290.82|284.82|291.41|285.41|291.41|285.41|290.65|284.65|0
1643653200000|2022-01-31 18:20:00|291.4|285.4|290.88|284.88|291.49|285.49|290.84|284.84|0
1643653500000|2022-01-31 18:25:00|290.84|284.84|289.61|283.61|290.87|284.87|289.61|283.61|0
1643653800000|2022-01-31 18:30:00|289.62|283.62|288.43|282.43|289.64|283.64|288.41|282.41|0
1643654100000|2022-01-31 18:35:00|288.44|282.44|288.71|282.71|288.86|282.86|288.28|282.28|0
1643654400000|2022-01-31 18:40:00|288.7|282.7|288.57|282.57|289.14|283.14|288.57|282.57|0
1643654700000|2022-01-31 18:45:00|288.58|282.58|289.02|283.02|289.02|283.02|288.47|282.47|0
1643655000000|2022-01-31 18:50:00|289.03|283.03|289.1|283.1|289.15|283.15|289.01|283.01|0
1643655300000|2022-01-31 18:55:00|289.11|283.11|288.63|282.63|289.11|283.11|288.58|282.58|0
1643655600000|2022-01-31 19:00:00|288.64|282.64|288.33|282.33|288.68|282.68|288.23|282.23|0
1643655900000|2022-01-31 19:05:00|288.32|282.32|288.56|282.56|288.79|282.79|288.3|282.3|0
1643656200000|2022-01-31 19:10:00|288.55|282.55|288.37|282.37|288.63|282.63|288.36|282.36|0
1643656500000|2022-01-31 19:15:00|288.36|282.36|288.39|282.39|288.53|282.53|288.24|282.24|0
1643656800000|2022-01-31 19:20:00|288.38|282.38|287.95|281.95|288.38|282.38|287.72|281.72|0
1643657100000|2022-01-31 19:25:00|287.94|281.94|288.5|282.5|288.58|282.58|287.85|281.85|0
1643657400000|2022-01-31 19:30:00|288.51|282.51|288.41|282.41|288.62|282.62|288.34|282.34|0
1643657700000|2022-01-31 19:35:00|288.4|282.4|288.55|282.55|288.84|282.84|288.4|282.4|0
1643658000000|2022-01-31 19:40:00|288.62|282.62|288.51|282.51|288.67|282.67|288.5|282.5|0
1643658300000|2022-01-31 19:45:00|288.56|282.56|288.27|282.27|288.59|282.59|288.18|282.18|0
1643658600000|2022-01-31 19:50:00|288.28|282.28|288.05|282.05|288.54|282.54|287.96|281.96|0
1643658900000|2022-01-31 19:55:00|288.06|282.06|288.82|282.82|288.82|282.82|288.06|282.06|0
1643659200000|2022-01-31 20:00:00|288.83|282.83|290.08|284.08|290.08|284.08|288.81|282.81|0
1643659500000|2022-01-31 20:05:00|290.09|284.09|289.37|283.37|290.44|284.44|289.37|283.37|0
1643659800000|2022-01-31 20:10:00|289.36|283.36|287.27|281.27|289.4|283.4|287.27|281.27|0
1643660100000|2022-01-31 20:15:00|287.28|281.28|287.05|281.05|287.68|281.68|287.02|281.02|0
1643660400000|2022-01-31 20:20:00|287.04|281.04|288.18|282.18|288.33|282.33|287.04|281.04|0
1643660700000|2022-01-31 20:25:00|288.19|282.19|287.5|281.5|288.26|282.26|287.49|281.49|0
1643661000000|2022-01-31 20:30:00|287.47|281.47|288.43|282.43|288.47|282.47|287.12|281.12|0
1643661300000|2022-01-31 20:35:00|288.46|282.46|287.1|281.1|288.73|282.73|287.09|281.09|0
1643661600000|2022-01-31 20:40:00|287.09|281.09|287.6|281.6|287.7|281.7|286.9|280.9|0
1643661900000|2022-01-31 20:45:00|287.62|281.62|289.01|283.01|289.13|283.13|287.62|281.62|0
1643662200000|2022-01-31 20:50:00|289.06|283.06|289.35|283.35|289.67|283.67|288.92|282.92|0
1643662500000|2022-01-31 20:55:00|289.29|283.29|290.24|284.24|290.31|284.31|288.97|282.97|0
1643725800000|2022-02-01 14:30:00|292.72|286.72|292.65|286.65|292.72|286.72|291.67|285.67|0
1643726100000|2022-02-01 14:35:00|292.67|286.67|290.97|284.97|293.03|287.03|290.55|284.55|0
1643726400000|2022-02-01 14:40:00|290.96|284.96|288.05|282.05|291.63|285.63|288.05|282.05|0
1643726700000|2022-02-01 14:45:00|288|282|289.79|283.79|289.79|283.79|287.44|281.44|0
1643727000000|2022-02-01 14:50:00|289.81|283.81|290.02|284.02|290.38|284.38|289.73|283.73|0
1643727300000|2022-02-01 14:55:00|290.04|284.04|290.84|284.84|290.87|284.87|289.97|283.97|0
1643727600000|2022-02-01 15:00:00|290.85|284.85|287.76|281.76|290.88|284.88|287.65|281.65|0
1643727900000|2022-02-01 15:05:00|287.77|281.77|287.37|281.37|287.86|281.86|286.76|280.76|0
1643728200000|2022-02-01 15:10:00|287.38|281.38|290.22|284.22|290.22|284.22|287.38|281.38|0
1643728500000|2022-02-01 15:15:00|290.23|284.23|291.95|285.95|292.23|286.23|290.18|284.18|0
1643728800000|2022-02-01 15:20:00|291.96|285.96|293.73|287.73|293.74|287.74|291.84|285.84|0
1643729100000|2022-02-01 15:25:00|293.77|287.77|293.7|287.7|294.31|288.31|293.55|287.55|0
1643729400000|2022-02-01 15:30:00|293.69|287.69|294.7|288.7|294.82|288.82|293.5|287.5|0
1643729700000|2022-02-01 15:35:00|294.68|288.68|296.39|290.39|296.46|290.46|294.47|288.47|0
1643730000000|2022-02-01 15:40:00|296.41|290.41|295.88|289.88|297.13|291.13|295.85|289.85|0
1643730300000|2022-02-01 15:45:00|295.91|289.91|296.38|290.38|296.5|290.5|295.82|289.82|0
1643730600000|2022-02-01 15:50:00|296.39|290.39|298.28|292.28|298.33|292.33|296.25|290.25|0
1643730900000|2022-02-01 15:55:00|298.27|292.27|299.03|293.03|299.15|293.15|298.26|292.26|0
1643731200000|2022-02-01 16:00:00|299.04|293.04|299.99|293.99|300.47|294.47|299.04|293.04|0
1643731500000|2022-02-01 16:05:00|300.02|294.02|301.49|295.49|301.57|295.57|299.88|293.88|0
1643731800000|2022-02-01 16:10:00|301.5|295.5|303.14|297.14|303.17|297.17|301.36|295.36|0
1643732100000|2022-02-01 16:15:00|303.15|297.15|303.04|297.04|303.23|297.23|302.72|296.72|0
1643732400000|2022-02-01 16:20:00|303.03|297.03|302.1|296.1|303.22|297.22|301.9|295.9|0
1643732700000|2022-02-01 16:25:00|302.11|296.11|302.98|296.98|303.21|297.21|301.97|295.97|0
1643733000000|2022-02-01 16:30:00|302.97|296.97|302.6|296.6|302.97|296.97|301.59|295.59|0
1643733300000|2022-02-01 16:35:00|302.59|296.59|302.12|296.12|302.85|296.85|302.02|296.02|0
1643733600000|2022-02-01 16:40:00|302.11|296.11|301.73|295.73|302.18|296.18|301.73|295.73|0
1643733900000|2022-02-01 16:45:00|301.72|295.72|302.21|296.21|302.24|296.24|301.56|295.56|0
1643734200000|2022-02-01 16:50:00|302.2|296.2|302.15|296.15|302.21|296.21|301.52|295.52|0
1643734500000|2022-02-01 16:55:00|302.16|296.16|302.74|296.74|303.06|297.06|302.16|296.16|0
1643734800000|2022-02-01 17:00:00|302.82|296.82|302.02|296.02|302.82|296.82|301.99|295.99|0
1643735100000|2022-02-01 17:05:00|302.01|296.01|301.31|295.31|302.02|296.02|301.31|295.31|0
1643735400000|2022-02-01 17:10:00|301.32|295.32|300.04|294.04|301.35|295.35|299.94|293.94|0
1643735700000|2022-02-01 17:15:00|300.09|294.09|300.78|294.78|300.78|294.78|300.09|294.09|0
1643736000000|2022-02-01 17:20:00|300.66|294.66|300.77|294.77|300.98|294.98|300.45|294.45|0
1643736300000|2022-02-01 17:25:00|300.76|294.76|299.7|293.7|300.76|294.76|299.64|293.64|0
1643736600000|2022-02-01 17:30:00|299.69|293.69|297.91|291.91|299.79|293.79|297.91|291.91|0
1643736900000|2022-02-01 17:35:00|297.96|291.96|297.57|291.57|297.97|291.97|297.49|291.49|0
1643737200000|2022-02-01 17:40:00|297.56|291.56|298.15|292.15|298.16|292.16|297.56|291.56|0
1643737500000|2022-02-01 17:45:00|298.18|292.18|297.67|291.67|298.21|292.21|297.67|291.67|0
1643737800000|2022-02-01 17:50:00|297.66|291.66|297.8|291.8|297.82|291.82|297.59|291.59|0
1643738100000|2022-02-01 17:55:00|297.7|291.7|298.73|292.73|298.87|292.87|297.55|291.55|0
1643738400000|2022-02-01 18:00:00|298.74|292.74|298.52|292.52|298.86|292.86|298.49|292.49|0
1643738700000|2022-02-01 18:05:00|298.51|292.51|297.98|291.98|298.53|292.53|297.95|291.95|0
1643739000000|2022-02-01 18:10:00|297.96|291.96|298.02|292.02|298.05|292.05|297.73|291.73|0
1643739300000|2022-02-01 18:15:00|298.03|292.03|297.68|291.68|298.04|292.04|297.56|291.56|0
1643739600000|2022-02-01 18:20:00|297.65|291.65|297.68|291.68|297.69|291.69|297.51|291.51|0
1643739900000|2022-02-01 18:25:00|297.69|291.69|298.73|292.73|298.84|292.84|297.69|291.69|0
1643740200000|2022-02-01 18:30:00|298.7|292.7|298.88|292.88|299.2|293.2|298.58|292.58|0
1643740500000|2022-02-01 18:35:00|298.87|292.87|298.92|292.92|298.97|292.97|298.52|292.52|0
1643740800000|2022-02-01 18:40:00|298.93|292.93|298.71|292.71|299.06|293.06|298.64|292.64|0
1643741100000|2022-02-01 18:45:00|298.7|292.7|298.47|292.47|298.93|292.93|298.26|292.26|0
1643741400000|2022-02-01 18:50:00|298.45|292.45|298.66|292.66|298.85|292.85|297.93|291.93|0
1643741700000|2022-02-01 18:55:00|298.84|292.84|298.66|292.66|298.88|292.88|298.24|292.24|0
1643742000000|2022-02-01 19:00:00|298.57|292.57|299.27|293.27|299.28|293.28|298.5|292.5|0
1643742300000|2022-02-01 19:05:00|299.25|293.25|299.06|293.06|299.31|293.31|298.94|292.94|0
1643742600000|2022-02-01 19:10:00|299.09|293.09|298.81|292.81|299.25|293.25|298.7|292.7|0
1643742900000|2022-02-01 19:15:00|298.87|292.87|298.69|292.69|299.17|293.17|298.69|292.69|0
1643743200000|2022-02-01 19:20:00|298.7|292.7|297.58|291.58|298.7|292.7|297.41|291.41|0
1643743500000|2022-02-01 19:25:00|297.55|291.55|297.47|291.47|297.62|291.62|297.14|291.14|0
1643743800000|2022-02-01 19:30:00|297.5|291.5|298.16|292.16|298.19|292.19|297.5|291.5|0
1643744100000|2022-02-01 19:35:00|298.17|292.17|298.28|292.28|298.31|292.31|297.89|291.89|0
1643744400000|2022-02-01 19:40:00|298.31|292.31|298.92|292.92|298.93|292.93|298.07|292.07|0
1643744700000|2022-02-01 19:45:00|298.95|292.95|299.96|293.96|299.96|293.96|298.93|292.93|0
1643745000000|2022-02-01 19:50:00|299.98|293.98|299.52|293.52|300.04|294.04|299.45|293.45|0
1643745300000|2022-02-01 19:55:00|299.53|293.53|299.65|293.65|299.83|293.83|299.31|293.31|0
1643745600000|2022-02-01 20:00:00|299.66|293.66|301.6|295.6|301.61|295.61|299.66|293.66|0
1643745900000|2022-02-01 20:05:00|301.57|295.57|301.74|295.74|301.78|295.78|301.51|295.51|0
1643746200000|2022-02-01 20:10:00|301.73|295.73|301.48|295.48|301.76|295.76|301.36|295.36|0
1643746500000|2022-02-01 20:15:00|301.49|295.49|302.14|296.14|302.22|296.22|301.13|295.13|0
1643746800000|2022-02-01 20:20:00|302.11|296.11|302.72|296.72|302.72|296.72|302.05|296.05|0
1643747100000|2022-02-01 20:25:00|302.74|296.74|302.3|296.3|302.9|296.9|302.09|296.09|0
1643747400000|2022-02-01 20:30:00|302.31|296.31|303.13|297.13|303.25|297.25|302.31|296.31|0
1643747700000|2022-02-01 20:35:00|303.12|297.12|302.71|296.71|303.3|297.3|302.43|296.43|0
1643748000000|2022-02-01 20:40:00|302.74|296.74|303.02|297.02|303.15|297.15|302.49|296.49|0
1643748300000|2022-02-01 20:45:00|303.03|297.03|304.41|298.41|304.46|298.46|303.03|297.03|0
1643748600000|2022-02-01 20:50:00|304.46|298.46|305.01|299.01|305.07|299.07|304.41|298.41|0
1643748900000|2022-02-01 20:55:00|305|299|304.98|298.98|305.59|299.59|304.08|298.08|0
1643812200000|2022-02-02 14:30:00|305.47|299.47|305.42|299.42|306.11|300.11|305.24|299.24|0
1643812500000|2022-02-02 14:35:00|305.43|299.43|305.38|299.38|305.82|299.82|304.81|298.81|0
1643812800000|2022-02-02 14:40:00|305.35|299.35|301.16|295.16|305.35|299.35|300.67|294.67|0
1643813100000|2022-02-02 14:45:00|301.17|295.17|298.45|292.45|301.19|295.19|298.45|292.45|0
1643813400000|2022-02-02 14:50:00|298.35|292.35|300.09|294.09|300.09|294.09|298.35|292.35|0
1643813700000|2022-02-02 14:55:00|300.17|294.17|300.78|294.78|301.01|295.01|300.17|294.17|0
1643814000000|2022-02-02 15:00:00|300.8|294.8|300.87|294.87|301.22|295.22|300.22|294.22|0
1643814300000|2022-02-02 15:05:00|300.88|294.88|301.8|295.8|301.93|295.93|300.73|294.73|0
1643814600000|2022-02-02 15:10:00|301.79|295.79|301.39|295.39|302.52|296.52|301.22|295.22|0
1643814900000|2022-02-02 15:15:00|301.4|295.4|299.87|293.87|301.4|295.4|299.61|293.61|0
1643815200000|2022-02-02 15:20:00|299.88|293.88|298.96|292.96|300.18|294.18|298.96|292.96|0
1643815500000|2022-02-02 15:25:00|298.94|292.94|297.96|291.96|299.01|293.01|297.92|291.92|0
1643815800000|2022-02-02 15:30:00|297.97|291.97|297.59|291.59|298.22|292.22|297.58|291.58|0
1643816100000|2022-02-02 15:35:00|297.56|291.56|297.27|291.27|297.56|291.56|296.52|290.52|0
1643816400000|2022-02-02 15:40:00|297.28|291.28|298.32|292.32|298.37|292.37|297.07|291.07|0
1643816700000|2022-02-02 15:45:00|298.33|292.33|298.7|292.7|299|293|298.32|292.32|0
1643817000000|2022-02-02 15:50:00|298.69|292.69|298.16|292.16|299.36|293.36|298.02|292.02|0
1643817300000|2022-02-02 15:55:00|298.19|292.19|298.49|292.49|298.49|292.49|298.06|292.06|0
1643817600000|2022-02-02 16:00:00|298.48|292.48|297.78|291.78|298.74|292.74|297.78|291.78|0
1643817900000|2022-02-02 16:05:00|297.73|291.73|297.33|291.33|297.77|291.77|297.32|291.32|0
1643818200000|2022-02-02 16:10:00|297.32|291.32|296.06|290.06|297.33|291.33|296.06|290.06|0
1643818500000|2022-02-02 16:15:00|296.1|290.1|295.68|289.68|296.1|290.1|295.65|289.65|0
1643818800000|2022-02-02 16:20:00|295.69|289.69|296.08|290.08|296.2|290.2|295.68|289.68|0
1643819100000|2022-02-02 16:25:00|296.09|290.09|296.02|290.02|296.47|290.47|296.01|290.01|0
1643819400000|2022-02-02 16:30:00|296.04|290.04|295.83|289.83|296.22|290.22|295.83|289.83|0
1643819700000|2022-02-02 16:35:00|295.82|289.82|294.94|288.94|295.84|289.84|294.76|288.76|0
1643820000000|2022-02-02 16:40:00|294.97|288.97|295.38|289.38|295.41|289.41|294.93|288.93|0
1643820300000|2022-02-02 16:45:00|295.41|289.41|296.42|290.42|296.61|290.61|295.3|289.3|0
1643820600000|2022-02-02 16:50:00|296.45|290.45|297.26|291.26|297.26|291.26|296.42|290.42|0
1643820900000|2022-02-02 16:55:00|297.23|291.23|297.69|291.69|297.69|291.69|297.2|291.2|0
1643821200000|2022-02-02 17:00:00|297.77|291.77|297.58|291.58|298.02|292.02|297.47|291.47|0
1643821500000|2022-02-02 17:05:00|297.59|291.59|298.63|292.63|298.63|292.63|297.59|291.59|0
1643821800000|2022-02-02 17:10:00|298.62|292.62|299.04|293.04|299.04|293.04|298.57|292.57|0
1643822100000|2022-02-02 17:15:00|299.05|293.05|299.05|293.05|299.28|293.28|298.97|292.97|0
1643822400000|2022-02-02 17:20:00|299.08|293.08|300|294|300.02|294.02|299.08|293.08|0
1643822700000|2022-02-02 17:25:00|300.03|294.03|300.36|294.36|300.67|294.67|299.88|293.88|0
1643823000000|2022-02-02 17:30:00|300.34|294.34|300.25|294.25|300.34|294.34|300.06|294.06|0
1643823300000|2022-02-02 17:35:00|300.2|294.2|300.47|294.47|300.52|294.52|299.87|293.87|0
1643823600000|2022-02-02 17:40:00|300.48|294.48|300.59|294.59|300.94|294.94|300.48|294.48|0
1643823900000|2022-02-02 17:45:00|300.61|294.61|301.47|295.47|301.56|295.56|300.61|294.61|0
1643824200000|2022-02-02 17:50:00|301.43|295.43|301.65|295.65|301.65|295.65|301.2|295.2|0
1643824500000|2022-02-02 17:55:00|301.74|295.74|301.78|295.78|301.78|295.78|301.52|295.52|0
1643824800000|2022-02-02 18:00:00|301.81|295.81|301.47|295.47|301.83|295.83|301.4|295.4|0
1643825100000|2022-02-02 18:05:00|301.48|295.48|301.58|295.58|301.69|295.69|301.09|295.09|0
1643825400000|2022-02-02 18:10:00|301.52|295.52|300.94|294.94|301.53|295.53|300.9|294.9|0
1643825700000|2022-02-02 18:15:00|300.95|294.95|301.44|295.44|301.62|295.62|300.95|294.95|0
1643826000000|2022-02-02 18:20:00|301.45|295.45|301|295|301.47|295.47|300.95|294.95|0
1643826300000|2022-02-02 18:25:00|300.99|294.99|300.41|294.41|301|295|300.35|294.35|0
1643826600000|2022-02-02 18:30:00|300.32|294.32|300.58|294.58|300.7|294.7|300.28|294.28|0
1643826900000|2022-02-02 18:35:00|300.6|294.6|300.69|294.69|300.97|294.97|300.6|294.6|0
1643827200000|2022-02-02 18:40:00|300.71|294.71|298.44|292.44|300.74|294.74|298.38|292.38|0
1643827500000|2022-02-02 18:45:00|298.39|292.39|298.51|292.51|299.27|293.27|298.39|292.39|0
1643827800000|2022-02-02 18:50:00|298.56|292.56|297.86|291.86|298.6|292.6|297.86|291.86|0
1643828100000|2022-02-02 18:55:00|297.87|291.87|298.34|292.34|298.4|292.4|297.83|291.83|0
1643828400000|2022-02-02 19:00:00|298.3|292.3|299.07|293.07|299.07|293.07|298.19|292.19|0
1643828700000|2022-02-02 19:05:00|299.17|293.17|299.44|293.44|299.57|293.57|299.16|293.16|0
1643829000000|2022-02-02 19:10:00|299.43|293.43|298.64|292.64|299.44|293.44|298.63|292.63|0
1643829300000|2022-02-02 19:15:00|298.63|292.63|299.02|293.02|299.06|293.06|298.58|292.58|0
1643829600000|2022-02-02 19:20:00|299.03|293.03|298.46|292.46|299.16|293.16|298.46|292.46|0
1643829900000|2022-02-02 19:25:00|298.4|292.4|299.99|293.99|299.99|293.99|297.82|291.82|0
1643830200000|2022-02-02 19:30:00|299.94|293.94|299.87|293.87|300|294|299.24|293.24|0
1643830500000|2022-02-02 19:35:00|299.88|293.88|299.69|293.69|299.88|293.88|299.58|293.58|0
1643830800000|2022-02-02 19:40:00|299.7|293.7|299.64|293.64|299.96|293.96|299.64|293.64|0
1643831100000|2022-02-02 19:45:00|299.63|293.63|299.91|293.91|300.04|294.04|299.45|293.45|0
1643831400000|2022-02-02 19:50:00|299.9|293.9|299.04|293.04|299.91|293.91|299.01|293.01|0
1643831700000|2022-02-02 19:55:00|299.03|293.03|298.6|292.6|299.05|293.05|298.58|292.58|0
1643832000000|2022-02-02 20:00:00|298.59|292.59|298.9|292.9|298.91|292.91|297.88|291.88|0
1643832300000|2022-02-02 20:05:00|298.85|292.85|299.16|293.16|299.44|293.44|298.85|292.85|0
1643832600000|2022-02-02 20:10:00|299.11|293.11|299.55|293.55|299.56|293.56|298.77|292.77|0
1643832900000|2022-02-02 20:15:00|299.56|293.56|299.71|293.71|299.97|293.97|299.5|293.5|0
1643833200000|2022-02-02 20:20:00|299.8|293.8|300.3|294.3|300.33|294.33|299.79|293.79|0
1643833500000|2022-02-02 20:25:00|300.31|294.31|299.36|293.36|300.31|294.31|299.36|293.36|0
1643833800000|2022-02-02 20:30:00|299.34|293.34|298.48|292.48|299.34|293.34|297.71|291.71|0
1643834100000|2022-02-02 20:35:00|298.29|292.29|297.66|291.66|298.53|292.53|297.45|291.45|0
1643834400000|2022-02-02 20:40:00|297.67|291.67|296.86|290.86|297.68|291.68|296.47|290.47|0
1643834700000|2022-02-02 20:45:00|296.77|290.77|298.11|292.11|298.16|292.16|296.77|290.77|0
1643835000000|2022-02-02 20:50:00|298.13|292.13|297.55|291.55|298.3|292.3|297.27|291.27|0
1643835300000|2022-02-02 20:55:00|297.58|291.58|297.62|291.62|298.21|292.21|297.3|291.3|0
1643898600000|2022-02-03 14:30:00|291.23|285.23|291.26|285.26|291.7|285.7|291.16|285.16|0
1643898900000|2022-02-03 14:35:00|291.27|285.27|294.08|288.08|294.08|288.08|291.24|285.24|0
1643899200000|2022-02-03 14:40:00|294.09|288.09|294.57|288.57|294.84|288.84|293.97|287.97|0
1643899500000|2022-02-03 14:45:00|294.54|288.54|291.51|285.51|294.63|288.63|291.46|285.46|0
1643899800000|2022-02-03 14:50:00|291.49|285.49|290.58|284.58|292.32|286.32|290.47|284.47|0
1643900100000|2022-02-03 14:55:00|290.6|284.6|290.04|284.04|290.7|284.7|289.69|283.69|0
1643900400000|2022-02-03 15:00:00|290.1|284.1|290.01|284.01|290.1|284.1|289.5|283.5|0
1643900700000|2022-02-03 15:05:00|290|284|290.1|284.1|290.96|284.96|289.75|283.75|0
1643901000000|2022-02-03 15:10:00|290.14|284.14|289.99|283.99|290.14|284.14|289.58|283.58|0
1643901300000|2022-02-03 15:15:00|290|284|293.1|287.1|293.44|287.44|289.98|283.98|0
1643901600000|2022-02-03 15:20:00|293.11|287.11|292.36|286.36|293.86|287.86|292.21|286.21|0
1643901900000|2022-02-03 15:25:00|292.37|286.37|291.92|285.92|292.38|286.38|291.47|285.47|0
1643902200000|2022-02-03 15:30:00|291.93|285.93|291.5|285.5|292.53|286.53|291.44|285.44|0
1643902500000|2022-02-03 15:35:00|291.42|285.42|290.71|284.71|291.43|285.43|290.57|284.57|0
1643902800000|2022-02-03 15:40:00|290.7|284.7|291.19|285.19|291.26|285.26|290.67|284.67|0
1643903100000|2022-02-03 15:45:00|291.18|285.18|290.8|284.8|291.33|285.33|290.69|284.69|0
1643903400000|2022-02-03 15:50:00|290.81|284.81|291.15|285.15|291.19|285.19|290.67|284.67|0
1643903700000|2022-02-03 15:55:00|291.14|285.14|291.43|285.43|291.71|285.71|291.14|285.14|0
1643904000000|2022-02-03 16:00:00|291.42|285.42|290.36|284.36|291.43|285.43|290.34|284.34|0
1643904300000|2022-02-03 16:05:00|290.31|284.31|290.92|284.92|291|285|289.95|283.95|0
1643904600000|2022-02-03 16:10:00|290.91|284.91|291.66|285.66|291.74|285.74|290.88|284.88|0
1643904900000|2022-02-03 16:15:00|291.69|285.69|291.9|285.9|291.92|285.92|291.49|285.49|0
1643905200000|2022-02-03 16:20:00|291.88|285.88|291.02|285.02|291.88|285.88|290.71|284.71|0
1643905500000|2022-02-03 16:25:00|291.03|285.03|290.78|284.78|291.16|285.16|290.65|284.65|0
1643905800000|2022-02-03 16:30:00|290.79|284.79|290|284|290.94|284.94|290|284|0
1643906100000|2022-02-03 16:35:00|290.01|284.01|289.93|283.93|290.36|284.36|289.92|283.92|0
1643906400000|2022-02-03 16:40:00|289.94|283.94|289.51|283.51|289.94|283.94|289.43|283.43|0
1643906700000|2022-02-03 16:45:00|289.5|283.5|289.41|283.41|289.52|283.52|289.29|283.29|0
1643907000000|2022-02-03 16:50:00|289.43|283.43|289.27|283.27|289.66|283.66|289.26|283.26|0
1643907300000|2022-02-03 16:55:00|289.29|283.29|289.01|283.01|289.31|283.31|289|283|0
1643907600000|2022-02-03 17:00:00|289|283|288.33|282.33|289.06|283.06|288.29|282.29|0
1643907900000|2022-02-03 17:05:00|288.3|282.3|288|282|288.43|282.43|287.98|281.98|0
1643908200000|2022-02-03 17:10:00|287.99|281.99|288.49|282.49|288.5|282.5|287.89|281.89|0
1643908500000|2022-02-03 17:15:00|288.48|282.48|288.19|282.19|288.66|282.66|288.19|282.19|0
1643908800000|2022-02-03 17:20:00|288.18|282.18|288.68|282.68|288.69|282.69|288.18|282.18|0
1643909100000|2022-02-03 17:25:00|288.69|282.69|288.1|282.1|288.76|282.76|288.04|282.04|0
1643909400000|2022-02-03 17:30:00|288.09|282.09|288.1|282.1|288.15|282.15|288|282|0
1643909700000|2022-02-03 17:35:00|288.09|282.09|288.76|282.76|288.79|282.79|288.09|282.09|0
1643910000000|2022-02-03 17:40:00|288.75|282.75|288.6|282.6|288.76|282.76|288.46|282.46|0
1643910300000|2022-02-03 17:45:00|288.61|282.61|288.47|282.47|288.8|282.8|288.41|282.41|0
1643910600000|2022-02-03 17:50:00|288.48|282.48|288.61|282.61|288.72|282.72|288.48|282.48|0
1643910900000|2022-02-03 17:55:00|288.62|282.62|289.16|283.16|289.17|283.17|288.57|282.57|0
1643911200000|2022-02-03 18:00:00|289.25|283.25|289.21|283.21|289.32|283.32|289.19|283.19|0
1643911500000|2022-02-03 18:05:00|289.2|283.2|288.76|282.76|289.29|283.29|288.75|282.75|0
1643911800000|2022-02-03 18:10:00|288.75|282.75|288.71|282.71|288.77|282.77|288.61|282.61|0
1643912100000|2022-02-03 18:15:00|288.7|282.7|289.16|283.16|289.18|283.18|288.7|282.7|0
1643912400000|2022-02-03 18:20:00|289.15|283.15|289.99|283.99|289.99|283.99|288.93|282.93|0
1643912700000|2022-02-03 18:25:00|289.93|283.93|289.69|283.69|289.96|283.96|289.35|283.35|0
1643913000000|2022-02-03 18:30:00|289.7|283.7|289.88|283.88|289.93|283.93|289.34|283.34|0
1643913300000|2022-02-03 18:35:00|289.84|283.84|289.38|283.38|289.85|283.85|289.37|283.37|0
1643913600000|2022-02-03 18:40:00|289.4|283.4|289.21|283.21|289.45|283.45|289.15|283.15|0
1643913900000|2022-02-03 18:45:00|289.2|283.2|289|283|289.28|283.28|288.98|282.98|0
1643914200000|2022-02-03 18:50:00|288.99|282.99|288.99|282.99|289.04|283.04|288.9|282.9|0
1643914500000|2022-02-03 18:55:00|288.98|282.98|289.19|283.19|289.22|283.22|288.87|282.87|0
1643914800000|2022-02-03 19:00:00|289.18|283.18|289.64|283.64|289.69|283.69|289.01|283.01|0
1643915100000|2022-02-03 19:05:00|289.65|283.65|289.76|283.76|289.88|283.88|289.65|283.65|0
1643915400000|2022-02-03 19:10:00|289.86|283.86|289.17|283.17|289.86|283.86|289.17|283.17|0
1643915700000|2022-02-03 19:15:00|289.21|283.21|289.07|283.07|289.3|283.3|289.07|283.07|0
1643916000000|2022-02-03 19:20:00|289.09|283.09|288.83|282.83|289.09|283.09|288.8|282.8|0
1643916300000|2022-02-03 19:25:00|288.86|282.86|288.72|282.72|288.9|282.9|288.72|282.72|0
1643916600000|2022-02-03 19:30:00|288.73|282.73|288.56|282.56|288.73|282.73|288.32|282.32|0
1643916900000|2022-02-03 19:35:00|288.5|282.5|287.23|281.23|288.51|282.51|287.23|281.23|0
1643917200000|2022-02-03 19:40:00|287.2|281.2|286.42|280.42|287.22|281.22|286.42|280.42|0
1643917500000|2022-02-03 19:45:00|286.41|280.41|285.97|279.97|286.44|280.44|285.97|279.97|0
1643917800000|2022-02-03 19:50:00|285.94|279.94|286.25|280.25|286.26|280.26|285.84|279.84|0
1643918100000|2022-02-03 19:55:00|286.26|280.26|286.86|280.86|286.94|280.94|286.26|280.26|0
1643918400000|2022-02-03 20:00:00|286.85|280.85|286.32|280.32|286.92|280.92|286.28|280.28|0
1643918700000|2022-02-03 20:05:00|286.34|280.34|286.18|280.18|286.53|280.53|286.17|280.17|0
1643919000000|2022-02-03 20:10:00|286.2|280.2|286.36|280.36|286.36|280.36|286.16|280.16|0
1643919300000|2022-02-03 20:15:00|286.44|280.44|286.89|280.89|286.89|280.89|286.41|280.41|0
1643919600000|2022-02-03 20:20:00|286.88|280.88|286.89|280.89|287.16|281.16|286.82|280.82|0
1643919900000|2022-02-03 20:25:00|286.91|280.91|286.13|280.13|286.91|280.91|286.09|280.09|0
1643920200000|2022-02-03 20:30:00|286.12|280.12|285.17|279.17|286.19|280.19|285.17|279.17|0
1643920500000|2022-02-03 20:35:00|285.31|279.31|285.07|279.07|285.42|279.42|284.85|278.85|0
1643920800000|2022-02-03 20:40:00|284.99|278.99|285.47|279.47|285.47|279.47|284.81|278.81|0
1643921100000|2022-02-03 20:45:00|285.46|279.46|285.52|279.52|285.6|279.6|285.16|279.16|0
1643921400000|2022-02-03 20:50:00|285.53|279.53|284.49|278.49|285.53|279.53|284.48|278.48|0
1643921700000|2022-02-03 20:55:00|284.5|278.5|285.36|279.36|285.49|279.49|284.49|278.49|0
1643985000000|2022-02-04 14:30:00|285.18|279.18|283.83|277.83|285.18|279.18|283.81|277.81|0
1643985300000|2022-02-04 14:35:00|283.84|277.84|285.8|279.8|286.04|280.04|283.75|277.75|0
1643985600000|2022-02-04 14:40:00|285.75|279.75|289.93|283.93|289.93|283.93|285.75|279.75|0
1643985900000|2022-02-04 14:45:00|289.91|283.91|290.48|284.48|291.31|285.31|289.91|283.91|0
1643986200000|2022-02-04 14:50:00|290.45|284.45|289.07|283.07|290.61|284.61|289.07|283.07|0
1643986500000|2022-02-04 14:55:00|289.08|283.08|290.68|284.68|290.68|284.68|289.08|283.08|0
1643986800000|2022-02-04 15:00:00|290.67|284.67|291.93|285.93|292.04|286.04|290.67|284.67|0
1643987100000|2022-02-04 15:05:00|291.95|285.95|293.46|287.46|293.92|287.92|291.95|285.95|0
1643987400000|2022-02-04 15:10:00|293.48|287.48|294.22|288.22|294.45|288.45|292.82|286.82|0
1643987700000|2022-02-04 15:15:00|294.33|288.33|294.72|288.72|295.01|289.01|294.23|288.23|0
1643988000000|2022-02-04 15:20:00|294.73|288.73|294.06|288.06|295.1|289.1|294.06|288.06|0
1643988300000|2022-02-04 15:25:00|294.07|288.07|293.98|287.98|294.95|288.95|293.82|287.82|0
1643988600000|2022-02-04 15:30:00|293.97|287.97|296.14|290.14|296.17|290.17|293.15|287.15|0
1643988900000|2022-02-04 15:35:00|296.13|290.13|294.66|288.66|296.21|290.21|294.5|288.5|0
1643989200000|2022-02-04 15:40:00|294.65|288.65|294.43|288.43|295.09|289.09|294.41|288.41|0
1643989500000|2022-02-04 15:45:00|294.42|288.42|292.79|286.79|294.43|288.43|292.54|286.54|0
1643989800000|2022-02-04 15:50:00|292.8|286.8|292.56|286.56|292.94|286.94|292.19|286.19|0
1643990100000|2022-02-04 15:55:00|292.51|286.51|292.66|286.66|292.82|286.82|292.33|286.33|0
1643990400000|2022-02-04 16:00:00|292.65|286.65|293.59|287.59|293.61|287.61|292.37|286.37|0
1643990700000|2022-02-04 16:05:00|293.6|287.6|293.18|287.18|293.68|287.68|293.11|287.11|0
1643991000000|2022-02-04 16:10:00|293.25|287.25|291.52|285.52|293.27|287.27|291.23|285.23|0
1643991300000|2022-02-04 16:15:00|291.51|285.51|292.4|286.4|292.4|286.4|291.11|285.11|0
1643991600000|2022-02-04 16:20:00|292.41|286.41|293.47|287.47|293.54|287.54|292.4|286.4|0
1643991900000|2022-02-04 16:25:00|293.48|287.48|294.41|288.41|294.96|288.96|293.48|287.48|0
1643992200000|2022-02-04 16:30:00|294.47|288.47|295.3|289.3|295.3|289.3|293.91|287.91|0
1643992500000|2022-02-04 16:35:00|295.37|289.37|296.44|290.44|296.56|290.56|295.37|289.37|0
1643992800000|2022-02-04 16:40:00|296.45|290.45|296.66|290.66|296.66|290.66|296.27|290.27|0
1643993100000|2022-02-04 16:45:00|296.64|290.64|297.16|291.16|297.74|291.74|296.56|290.56|0
1643993400000|2022-02-04 16:50:00|297.2|291.2|297.4|291.4|297.51|291.51|297.2|291.2|0
1643993700000|2022-02-04 16:55:00|297.41|291.41|298.32|292.32|298.41|292.41|297.29|291.29|0
1643994000000|2022-02-04 17:00:00|298.34|292.34|297.92|291.92|298.35|292.35|297.54|291.54|0
1643994300000|2022-02-04 17:05:00|298.03|292.03|299.35|293.35|299.35|293.35|298.02|292.02|0
1643994600000|2022-02-04 17:10:00|299.36|293.36|300.83|294.83|300.89|294.89|299.32|293.32|0
1643994900000|2022-02-04 17:15:00|300.86|294.86|301.09|295.09|302.41|296.41|300.86|294.86|0
1643995200000|2022-02-04 17:20:00|301.08|295.08|299.87|293.87|301.08|295.08|299.84|293.84|0
1643995500000|2022-02-04 17:25:00|299.86|293.86|298.66|292.66|299.94|293.94|298.65|292.65|0
1643995800000|2022-02-04 17:30:00|298.69|292.69|297.33|291.33|298.84|292.84|297.33|291.33|0
1643996100000|2022-02-04 17:35:00|297.23|291.23|298.77|292.77|298.77|292.77|297.21|291.21|0
1643996400000|2022-02-04 17:40:00|298.78|292.78|298.84|292.84|299.39|293.39|298.78|292.78|0
1643996700000|2022-02-04 17:45:00|298.83|292.83|297.58|291.58|298.84|292.84|297.49|291.49|0
1643997000000|2022-02-04 17:50:00|297.6|291.6|296.31|290.31|297.75|291.75|296.16|290.16|0
1643997300000|2022-02-04 17:55:00|296.32|290.32|297.51|291.51|297.62|291.62|296.27|290.27|0
1643997600000|2022-02-04 18:00:00|297.52|291.52|297.98|291.98|298.19|292.19|297.52|291.52|0
1643997900000|2022-02-04 18:05:00|297.99|291.99|298.69|292.69|298.81|292.81|297.94|291.94|0
1643998200000|2022-02-04 18:10:00|298.7|292.7|299|293|299.71|293.71|298.64|292.64|0
1643998500000|2022-02-04 18:15:00|298.99|292.99|297.87|291.87|298.99|292.99|297.84|291.84|0
1643998800000|2022-02-04 18:20:00|297.88|291.88|298.68|292.68|298.82|292.82|297.88|291.88|0
1643999100000|2022-02-04 18:25:00|298.67|292.67|298.18|292.18|298.68|292.68|297.9|291.9|0
1643999400000|2022-02-04 18:30:00|298.21|292.21|298.69|292.69|298.72|292.72|298.21|292.21|0
1643999700000|2022-02-04 18:35:00|298.7|292.7|298.5|292.5|299.06|293.06|298.5|292.5|0
1644000000000|2022-02-04 18:40:00|298.51|292.51|298.73|292.73|298.99|292.99|298.5|292.5|0
1644000300000|2022-02-04 18:45:00|298.72|292.72|297.11|291.11|298.73|292.73|297.05|291.05|0
1644000600000|2022-02-04 18:50:00|297.23|291.23|297.49|291.49|297.59|291.59|296.78|290.78|0
1644000900000|2022-02-04 18:55:00|297.5|291.5|297.72|291.72|297.72|291.72|297.4|291.4|0
1644001200000|2022-02-04 19:00:00|297.77|291.77|297.31|291.31|297.77|291.77|297.16|291.16|0
1644001500000|2022-02-04 19:05:00|297.28|291.28|297.73|291.73|297.73|291.73|297.18|291.18|0
1644001800000|2022-02-04 19:10:00|297.74|291.74|296.55|290.55|297.74|291.74|296.4|290.4|0
1644002100000|2022-02-04 19:15:00|296.52|290.52|295.81|289.81|296.62|290.62|295.65|289.65|0
1644002400000|2022-02-04 19:20:00|295.77|289.77|295.54|289.54|295.94|289.94|295.26|289.26|0
1644002700000|2022-02-04 19:25:00|295.48|289.48|295.48|289.48|295.71|289.71|295.32|289.32|0
1644003000000|2022-02-04 19:30:00|295.47|289.47|296.01|290.01|296.02|290.02|295.12|289.12|0
1644003300000|2022-02-04 19:35:00|296|290|296.12|290.12|296.2|290.2|295.4|289.4|0
1644003600000|2022-02-04 19:40:00|296.11|290.11|295.1|289.1|296.24|290.24|295.1|289.1|0
1644003900000|2022-02-04 19:45:00|295.06|289.06|295.26|289.26|295.27|289.27|294.52|288.52|0
1644004200000|2022-02-04 19:50:00|295.25|289.25|295.79|289.79|295.79|289.79|295.25|289.25|0
1644004500000|2022-02-04 19:55:00|295.8|289.8|296.38|290.38|296.38|290.38|295.79|289.79|0
1644004800000|2022-02-04 20:00:00|296.37|290.37|298|292|298|292|296.37|290.37|0
1644005100000|2022-02-04 20:05:00|297.85|291.85|298.77|292.77|298.78|292.78|297.8|291.8|0
1644005400000|2022-02-04 20:10:00|298.83|292.83|299.33|293.33|299.33|293.33|298.64|292.64|0
1644005700000|2022-02-04 20:15:00|299.35|293.35|299.47|293.47|299.59|293.59|299.29|293.29|0
1644006000000|2022-02-04 20:20:00|299.51|293.51|298.61|292.61|299.52|293.52|298.32|292.32|0
1644006300000|2022-02-04 20:25:00|298.62|292.62|298.71|292.71|299.32|293.32|298.59|292.59|0
1644006600000|2022-02-04 20:30:00|298.72|292.72|301.13|295.13|301.17|295.17|298.59|292.59|0
1644006900000|2022-02-04 20:35:00|301.11|295.11|299.92|293.92|301.11|295.11|299.92|293.92|0
1644007200000|2022-02-04 20:40:00|299.9|293.9|298.23|292.23|300.07|294.07|298.19|292.19|0
1644007500000|2022-02-04 20:45:00|298.22|292.22|297.07|291.07|298.24|292.24|296.66|290.66|0
1644007800000|2022-02-04 20:50:00|297.09|291.09|296.78|290.78|297.65|291.65|296.49|290.49|0
1644008100000|2022-02-04 20:55:00|296.79|290.79|297.58|291.58|297.68|291.68|295.92|289.92|0
1644244200000|2022-02-07 14:30:00|300.12|294.12|299.95|293.95|300.24|294.24|299.4|293.4|0
1644244500000|2022-02-07 14:35:00|299.94|293.94|302.49|296.49|302.49|296.49|299.89|293.89|0
1644244800000|2022-02-07 14:40:00|302.48|296.48|302.81|296.81|304.38|298.38|302.35|296.35|0
1644245100000|2022-02-07 14:45:00|302.82|296.82|300.88|294.88|303.38|297.38|300.88|294.88|0
1644245400000|2022-02-07 14:50:00|300.89|294.89|303.44|297.44|303.46|297.46|300.73|294.73|0
1644245700000|2022-02-07 14:55:00|303.46|297.46|303.64|297.64|304.2|298.2|303.02|297.02|0
1644246000000|2022-02-07 15:00:00|303.63|297.63|301.97|295.97|304.03|298.03|301.78|295.78|0
1644246300000|2022-02-07 15:05:00|301.98|295.98|301.75|295.75|302.02|296.02|300.95|294.95|0
1644246600000|2022-02-07 15:10:00|301.76|295.76|298.82|292.82|302.11|296.11|298.82|292.82|0
1644246900000|2022-02-07 15:15:00|298.83|292.83|298.52|292.52|298.94|292.94|298.01|292.01|0
1644247200000|2022-02-07 15:20:00|298.55|292.55|299.9|293.9|299.98|293.98|298.1|292.1|0
1644247500000|2022-02-07 15:25:00|299.98|293.98|300.05|294.05|300.15|294.15|299.5|293.5|0
1644247800000|2022-02-07 15:30:00|300.04|294.04|300.36|294.36|300.37|294.37|299.08|293.08|0
1644248100000|2022-02-07 15:35:00|300.34|294.34|301.03|295.03|301.2|295.2|300.34|294.34|0
1644248400000|2022-02-07 15:40:00|301.04|295.04|299.56|293.56|301.04|295.04|299.56|293.56|0
1644248700000|2022-02-07 15:45:00|299.57|293.57|300.36|294.36|300.39|294.39|299.5|293.5|0
1644249000000|2022-02-07 15:50:00|300.37|294.37|300.99|294.99|301.04|295.04|300.14|294.14|0
1644249300000|2022-02-07 15:55:00|300.96|294.96|301.67|295.67|301.67|295.67|300.84|294.84|0
1644249600000|2022-02-07 16:00:00|301.66|295.66|301.84|295.84|302.53|296.53|301.66|295.66|0
1644249900000|2022-02-07 16:05:00|301.83|295.83|300.72|294.72|301.84|295.84|300.72|294.72|0
1644250200000|2022-02-07 16:10:00|300.7|294.7|300.66|294.66|300.71|294.71|300.51|294.51|0
1644250500000|2022-02-07 16:15:00|300.73|294.73|300.07|294.07|300.73|294.73|299.99|293.99|0
1644250800000|2022-02-07 16:20:00|300.08|294.08|300.58|294.58|300.75|294.75|300.08|294.08|0
1644251100000|2022-02-07 16:25:00|300.55|294.55|300.18|294.18|300.84|294.84|300.17|294.17|0
1644251400000|2022-02-07 16:30:00|300.19|294.19|299.27|293.27|300.19|294.19|299.27|293.27|0
1644251700000|2022-02-07 16:35:00|299.26|293.26|297.9|291.9|299.29|293.29|297.9|291.9|0
1644252000000|2022-02-07 16:40:00|297.92|291.92|296.7|290.7|297.98|291.98|296.69|290.69|0
1644252300000|2022-02-07 16:45:00|296.66|290.66|296.81|290.81|296.83|290.83|296.6|290.6|0
1644252600000|2022-02-07 16:50:00|296.82|290.82|296.67|290.67|297.21|291.21|296.57|290.57|0
1644252900000|2022-02-07 16:55:00|296.68|290.68|298.9|292.9|298.91|292.91|296.59|290.59|0
1644253200000|2022-02-07 17:00:00|298.91|292.91|299.15|293.15|299.15|293.15|298.71|292.71|0
1644253500000|2022-02-07 17:05:00|299.18|293.18|299.17|293.17|299.34|293.34|298.83|292.83|0
1644253800000|2022-02-07 17:10:00|299.18|293.18|300.36|294.36|300.36|294.36|299.07|293.07|0
1644254100000|2022-02-07 17:15:00|300.33|294.33|301.4|295.4|301.41|295.41|300.26|294.26|0
1644254400000|2022-02-07 17:20:00|301.31|295.31|301.42|295.42|301.67|295.67|301.06|295.06|0
1644254700000|2022-02-07 17:25:00|301.39|295.39|300.45|294.45|301.77|295.77|300.45|294.45|0
1644255000000|2022-02-07 17:30:00|300.16|294.16|300.2|294.2|300.52|294.52|299.82|293.82|0
1644255300000|2022-02-07 17:35:00|300.18|294.18|299.67|293.67|300.41|294.41|299.54|293.54|0
1644255600000|2022-02-07 17:40:00|299.68|293.68|300.03|294.03|300.09|294.09|299.68|293.68|0
1644255900000|2022-02-07 17:45:00|300.02|294.02|300.57|294.57|300.61|294.61|300.02|294.02|0
1644256200000|2022-02-07 17:50:00|300.58|294.58|300.74|294.74|300.79|294.79|300.58|294.58|0
1644256500000|2022-02-07 17:55:00|300.75|294.75|300.76|294.76|301.12|295.12|300.64|294.64|0
1644256800000|2022-02-07 18:00:00|300.75|294.75|301.73|295.73|301.74|295.74|300.72|294.72|0
1644257100000|2022-02-07 18:05:00|301.63|295.63|302|296|302|296|301.48|295.48|0
1644257400000|2022-02-07 18:10:00|301.98|295.98|302.21|296.21|302.29|296.29|301.88|295.88|0
1644257700000|2022-02-07 18:15:00|302.16|296.16|301.65|295.65|302.39|296.39|301.64|295.64|0
1644258000000|2022-02-07 18:20:00|301.64|295.64|300.93|294.93|301.66|295.66|300.93|294.93|0
1644258300000|2022-02-07 18:25:00|300.96|294.96|301.54|295.54|301.56|295.56|300.95|294.95|0
1644258600000|2022-02-07 18:30:00|301.55|295.55|302.13|296.13|302.48|296.48|301.55|295.55|0
1644258900000|2022-02-07 18:35:00|302.27|296.27|302.35|296.35|302.47|296.47|301.99|295.99|0
1644259200000|2022-02-07 18:40:00|302.34|296.34|302.78|296.78|302.83|296.83|302.26|296.26|0
1644259500000|2022-02-07 18:45:00|302.77|296.77|301.98|295.98|302.85|296.85|301.98|295.98|0
1644259800000|2022-02-07 18:50:00|301.97|295.97|301.53|295.53|301.97|295.97|301.52|295.52|0
1644260100000|2022-02-07 18:55:00|301.55|295.55|302.18|296.18|302.23|296.23|301.54|295.54|0
1644260400000|2022-02-07 19:00:00|302.17|296.17|301.74|295.74|302.22|296.22|301.73|295.73|0
1644260700000|2022-02-07 19:05:00|301.76|295.76|301.22|295.22|301.83|295.83|301.22|295.22|0
1644261000000|2022-02-07 19:10:00|301.23|295.23|301.87|295.87|301.87|295.87|301.23|295.23|0
1644261300000|2022-02-07 19:15:00|301.84|295.84|301.49|295.49|302.01|296.01|301.43|295.43|0
1644261600000|2022-02-07 19:20:00|301.45|295.45|301.45|295.45|301.74|295.74|301.34|295.34|0
1644261900000|2022-02-07 19:25:00|301.46|295.46|301.51|295.51|301.59|295.59|301.16|295.16|0
1644262200000|2022-02-07 19:30:00|301.52|295.52|302.03|296.03|302.03|296.03|301.52|295.52|0
1644262500000|2022-02-07 19:35:00|302.02|296.02|302.08|296.08|302.45|296.45|302.01|296.01|0
1644262800000|2022-02-07 19:40:00|302.07|296.07|302.52|296.52|302.58|296.58|301.91|295.91|0
1644263100000|2022-02-07 19:45:00|302.53|296.53|302.77|296.77|303.13|297.13|302.53|296.53|0
1644263400000|2022-02-07 19:50:00|302.78|296.78|302.84|296.84|302.84|296.84|302.59|296.59|0
1644263700000|2022-02-07 19:55:00|302.83|296.83|302.69|296.69|302.83|296.83|302.65|296.65|0
1644264000000|2022-02-07 20:00:00|302.68|296.68|302.85|296.85|302.88|296.88|302.59|296.59|0
1644264300000|2022-02-07 20:05:00|302.86|296.86|303.33|297.33|303.46|297.46|302.83|296.83|0
1644264600000|2022-02-07 20:10:00|303.35|297.35|304.51|298.51|304.51|298.51|303.18|297.18|0
1644264900000|2022-02-07 20:15:00|304.52|298.52|304.64|298.64|305.07|299.07|304.51|298.51|0
1644265200000|2022-02-07 20:20:00|304.57|298.57|303.97|297.97|305.09|299.09|303.97|297.97|0
1644265500000|2022-02-07 20:25:00|303.81|297.81|302.46|296.46|303.91|297.91|302.46|296.46|0
1644265800000|2022-02-07 20:30:00|302.39|296.39|302.18|296.18|302.57|296.57|302.09|296.09|0
1644266100000|2022-02-07 20:35:00|302.17|296.17|300.18|294.18|302.23|296.23|300.15|294.15|0
1644266400000|2022-02-07 20:40:00|300.14|294.14|300.28|294.28|300.46|294.46|299.9|293.9|0
1644266700000|2022-02-07 20:45:00|300.21|294.21|300.17|294.17|300.21|294.21|299.31|293.31|0
1644267000000|2022-02-07 20:50:00|300.25|294.25|299.5|293.5|300.79|294.79|299.48|293.48|0
1644267300000|2022-02-07 20:55:00|299.37|293.37|300|294|301.35|295.35|299.13|293.13|0
1644330600000|2022-02-08 14:30:00|298.73|292.73|299.1|293.1|299.11|293.11|298.58|292.58|0
1644330900000|2022-02-08 14:35:00|299.33|293.33|300.49|294.49|300.67|294.67|299.22|293.22|0
1644331200000|2022-02-08 14:40:00|300.5|294.5|299.62|293.62|301.02|295.02|299.01|293.01|0
1644331500000|2022-02-08 14:45:00|299.59|293.59|300.89|294.89|301.23|295.23|299.51|293.51|0
1644331800000|2022-02-08 14:50:00|300.9|294.9|300.23|294.23|300.9|294.9|300.03|294.03|0
1644332100000|2022-02-08 14:55:00|300.22|294.22|298.15|292.15|300.23|294.23|298.15|292.15|0
1644332400000|2022-02-08 15:00:00|298.14|292.14|296.48|290.48|298.14|292.14|295.61|289.61|0
1644332700000|2022-02-08 15:05:00|296.47|290.47|297.6|291.6|297.63|291.63|296.12|290.12|0
1644333000000|2022-02-08 15:10:00|297.59|291.59|299.29|293.29|299.29|293.29|297.59|291.59|0
1644333300000|2022-02-08 15:15:00|299.33|293.33|300.19|294.19|300.73|294.73|299.21|293.21|0
1644333600000|2022-02-08 15:20:00|300.24|294.24|300.52|294.52|301.04|295.04|300.07|294.07|0
1644333900000|2022-02-08 15:25:00|300.51|294.51|299.28|293.28|300.53|294.53|299.22|293.22|0
1644334200000|2022-02-08 15:30:00|299.29|293.29|299.43|293.43|299.56|293.56|299.03|293.03|0
1644334500000|2022-02-08 15:35:00|299.41|293.41|300.22|294.22|300.29|294.29|299.02|293.02|0
1644334800000|2022-02-08 15:40:00|300.21|294.21|301.4|295.4|301.42|295.42|300.17|294.17|0
1644335100000|2022-02-08 15:45:00|301.42|295.42|302.76|296.76|302.83|296.83|301.41|295.41|0
1644335400000|2022-02-08 15:50:00|302.77|296.77|302.35|296.35|302.77|296.77|302.04|296.04|0
1644335700000|2022-02-08 15:55:00|302.31|296.31|302.64|296.64|302.64|296.64|301.94|295.94|0
1644336000000|2022-02-08 16:00:00|302.63|296.63|303.18|297.18|303.21|297.21|302.5|296.5|0
1644336300000|2022-02-08 16:05:00|303.19|297.19|302.56|296.56|303.21|297.21|302.39|296.39|0
1644336600000|2022-02-08 16:10:00|302.55|296.55|302.3|296.3|302.55|296.55|302.03|296.03|0
1644336900000|2022-02-08 16:15:00|302.31|296.31|302.59|296.59|302.6|296.6|302.09|296.09|0
1644337200000|2022-02-08 16:20:00|302.6|296.6|301.56|295.56|302.6|296.6|301.55|295.55|0
1644337500000|2022-02-08 16:25:00|301.57|295.57|301.2|295.2|301.63|295.63|301.06|295.06|0
1644337800000|2022-02-08 16:30:00|301.21|295.21|301.7|295.7|301.98|295.98|301.16|295.16|0
1644338100000|2022-02-08 16:35:00|301.71|295.71|301.98|295.98|302.04|296.04|301.65|295.65|0
1644338400000|2022-02-08 16:40:00|302|296|301.92|295.92|302.17|296.17|301.86|295.86|0
1644338700000|2022-02-08 16:45:00|301.91|295.91|301.74|295.74|302.1|296.1|301.68|295.68|0
1644339000000|2022-02-08 16:50:00|301.75|295.75|301.89|295.89|301.93|295.93|301.64|295.64|0
1644339300000|2022-02-08 16:55:00|301.86|295.86|301.55|295.55|301.91|295.91|301.32|295.32|0
1644339600000|2022-02-08 17:00:00|301.56|295.56|301.97|295.97|301.98|295.98|301.54|295.54|0
1644339900000|2022-02-08 17:05:00|301.96|295.96|301.4|295.4|301.97|295.97|301.39|295.39|0
1644340200000|2022-02-08 17:10:00|301.39|295.39|300.73|294.73|301.42|295.42|300.71|294.71|0
1644340500000|2022-02-08 17:15:00|300.81|294.81|300.59|294.59|300.98|294.98|300.59|294.59|0
1644340800000|2022-02-08 17:20:00|300.58|294.58|301.1|295.1|301.11|295.11|300.48|294.48|0
1644341100000|2022-02-08 17:25:00|301.09|295.09|301.37|295.37|301.37|295.37|301.07|295.07|0
1644341400000|2022-02-08 17:30:00|301.4|295.4|302.45|296.45|302.49|296.49|301.4|295.4|0
1644341700000|2022-02-08 17:35:00|302.44|296.44|302.36|296.36|302.44|296.44|302.12|296.12|0
1644342000000|2022-02-08 17:40:00|302.4|296.4|302.28|296.28|302.62|296.62|302.23|296.23|0
1644342300000|2022-02-08 17:45:00|302.26|296.26|302.1|296.1|302.49|296.49|302.09|296.09|0
1644342600000|2022-02-08 17:50:00|302.11|296.11|302.44|296.44|302.45|296.45|302.06|296.06|0
1644342900000|2022-02-08 17:55:00|302.45|296.45|302.04|296.04|302.45|296.45|302.04|296.04|0
1644343200000|2022-02-08 18:00:00|302.03|296.03|301.39|295.39|302.03|296.03|301.36|295.36|0
1644343500000|2022-02-08 18:05:00|301.4|295.4|301.23|295.23|301.44|295.44|301.16|295.16|0
1644343800000|2022-02-08 18:10:00|301.2|295.2|301.36|295.36|301.41|295.41|301|295|0
1644344100000|2022-02-08 18:15:00|301.41|295.41|301.34|295.34|301.51|295.51|300.97|294.97|0
1644344400000|2022-02-08 18:20:00|301.36|295.36|301.26|295.26|301.41|295.41|301.22|295.22|0
1644344700000|2022-02-08 18:25:00|301.16|295.16|300.74|294.74|301.21|295.21|300.71|294.71|0
1644345000000|2022-02-08 18:30:00|300.75|294.75|301.31|295.31|301.31|295.31|300.74|294.74|0
1644345300000|2022-02-08 18:35:00|301.33|295.33|300.98|294.98|301.7|295.7|300.98|294.98|0
1644345600000|2022-02-08 18:40:00|300.99|294.99|300.88|294.88|301.02|295.02|300.75|294.75|0
1644345900000|2022-02-08 18:45:00|300.89|294.89|300.81|294.81|300.95|294.95|300.81|294.81|0
1644346200000|2022-02-08 18:50:00|300.8|294.8|300.78|294.78|300.89|294.89|300.67|294.67|0
1644346500000|2022-02-08 18:55:00|300.76|294.76|301.1|295.1|301.1|295.1|300.74|294.74|0
1644346800000|2022-02-08 19:00:00|301.13|295.13|301.51|295.51|301.53|295.53|301.13|295.13|0
1644347100000|2022-02-08 19:05:00|301.5|295.5|301.88|295.88|302.07|296.07|301.5|295.5|0
1644347400000|2022-02-08 19:10:00|301.82|295.82|301.84|295.84|301.84|295.84|301.74|295.74|0
1644347700000|2022-02-08 19:15:00|301.83|295.83|300.73|294.73|301.83|295.83|300.65|294.65|0
1644348000000|2022-02-08 19:20:00|300.74|294.74|299.93|293.93|300.74|294.74|299.93|293.93|0
1644348300000|2022-02-08 19:25:00|299.88|293.88|298.81|292.81|299.88|293.88|298.8|292.8|0
1644348600000|2022-02-08 19:30:00|298.82|292.82|299.03|293.03|299.03|293.03|298.66|292.66|0
1644348900000|2022-02-08 19:35:00|299.05|293.05|299.12|293.12|299.37|293.37|299.05|293.05|0
1644349200000|2022-02-08 19:40:00|299.09|293.09|299.19|293.19|299.23|293.23|299.06|293.06|0
1644349500000|2022-02-08 19:45:00|299.2|293.2|299.15|293.15|299.3|293.3|299.04|293.04|0
1644349800000|2022-02-08 19:50:00|299.16|293.16|299.86|293.86|299.86|293.86|299.15|293.15|0
1644350100000|2022-02-08 19:55:00|299.87|293.87|299.73|293.73|299.97|293.97|299.67|293.67|0
1644350400000|2022-02-08 20:00:00|299.74|293.74|299.6|293.6|299.75|293.75|299.29|293.29|0
1644350700000|2022-02-08 20:05:00|299.56|293.56|299.73|293.73|299.76|293.76|299.43|293.43|0
1644351000000|2022-02-08 20:10:00|299.74|293.74|301.05|295.05|301.05|295.05|299.74|293.74|0
1644351300000|2022-02-08 20:15:00|301.06|295.06|301.32|295.32|301.47|295.47|301.05|295.05|0
1644351600000|2022-02-08 20:20:00|301.31|295.31|301.55|295.55|301.57|295.57|301.21|295.21|0
1644351900000|2022-02-08 20:25:00|301.58|295.58|301.27|295.27|301.6|295.6|301.17|295.17|0
1644352200000|2022-02-08 20:30:00|301.28|295.28|302.22|296.22|302.32|296.32|301.28|295.28|0
1644352500000|2022-02-08 20:35:00|302.18|296.18|302.54|296.54|302.57|296.57|302.18|296.18|0
1644352800000|2022-02-08 20:40:00|302.53|296.53|302.99|296.99|303.4|297.4|302.52|296.52|0
1644353100000|2022-02-08 20:45:00|302.98|296.98|303.65|297.65|303.73|297.73|302.59|296.59|0
1644353400000|2022-02-08 20:50:00|303.66|297.66|303.66|297.66|303.69|297.69|302.64|296.64|0
1644353700000|2022-02-08 20:55:00|303.65|297.65|303.77|297.77|303.86|297.86|302.86|296.86|0
1644417000000|2022-02-09 14:30:00|311.86|305.86|312.64|306.64|313.4|307.4|311.86|305.86|0
1644417300000|2022-02-09 14:35:00|312.55|306.55|313.05|307.05|313.52|307.52|312.47|306.47|0
1644417600000|2022-02-09 14:40:00|313.08|307.08|311.52|305.52|313.11|307.11|311.26|305.26|0
1644417900000|2022-02-09 14:45:00|311.6|305.6|310.8|304.8|312.05|306.05|310.8|304.8|0
1644418200000|2022-02-09 14:50:00|310.83|304.83|311.01|305.01|311.09|305.09|309.97|303.97|0
1644418500000|2022-02-09 14:55:00|311.03|305.03|312.54|306.54|312.58|306.58|311.03|305.03|0
1644418800000|2022-02-09 15:00:00|312.53|306.53|314.4|308.4|314.49|308.49|312.49|306.49|0
1644419100000|2022-02-09 15:05:00|314.37|308.37|314.31|308.31|314.41|308.41|313.83|307.83|0
1644419400000|2022-02-09 15:10:00|314.29|308.29|314.39|308.39|314.68|308.68|313.92|307.92|0
1644419700000|2022-02-09 15:15:00|314.41|308.41|313.97|307.97|314.53|308.53|313.96|307.96|0
1644420000000|2022-02-09 15:20:00|313.94|307.94|314.35|308.35|314.35|308.35|313.58|307.58|0
1644420300000|2022-02-09 15:25:00|314.36|308.36|313.42|307.42|314.82|308.82|312.93|306.93|0
1644420600000|2022-02-09 15:30:00|313.39|307.39|315.01|309.01|315.51|309.51|313.39|307.39|0
1644420900000|2022-02-09 15:35:00|315.04|309.04|315.61|309.61|315.84|309.84|315.04|309.04|0
1644421200000|2022-02-09 15:40:00|315.59|309.59|314.88|308.88|315.59|309.59|314.84|308.84|0
1644421500000|2022-02-09 15:45:00|314.85|308.85|314.89|308.89|315.01|309.01|314.73|308.73|0
1644421800000|2022-02-09 15:50:00|314.87|308.87|314.94|308.94|315.6|309.6|314.76|308.76|0
1644422100000|2022-02-09 15:55:00|314.91|308.91|315.36|309.36|315.48|309.48|314.79|308.79|0
1644422400000|2022-02-09 16:00:00|315.35|309.35|316.95|310.95|316.99|310.99|315.35|309.35|0
1644422700000|2022-02-09 16:05:00|316.92|310.92|317.69|311.69|317.76|311.76|316.74|310.74|0
1644423000000|2022-02-09 16:10:00|317.72|311.72|317.83|311.83|318.62|312.62|317.72|311.72|0
1644423300000|2022-02-09 16:15:00|317.84|311.84|317.85|311.85|317.94|311.94|317.19|311.19|0
1644423600000|2022-02-09 16:20:00|317.88|311.88|319.33|313.33|319.37|313.37|317.87|311.87|0
1644423900000|2022-02-09 16:25:00|319.31|313.31|320.26|314.26|320.4|314.4|319.31|313.31|0
1644424200000|2022-02-09 16:30:00|320.25|314.25|320.2|314.2|320.32|314.32|319.84|313.84|0
1644424500000|2022-02-09 16:35:00|320.17|314.17|319.88|313.88|320.48|314.48|319.56|313.56|0
1644424800000|2022-02-09 16:40:00|319.89|313.89|319.42|313.42|320.14|314.14|319.42|313.42|0
1644425100000|2022-02-09 16:45:00|319.44|313.44|320.21|314.21|320.29|314.29|319.44|313.44|0
1644425400000|2022-02-09 16:50:00|320.24|314.24|320.38|314.38|320.77|314.77|320.2|314.2|0
1644425700000|2022-02-09 16:55:00|320.33|314.33|320.72|314.72|320.89|314.89|320.22|314.22|0
1644426000000|2022-02-09 17:00:00|320.75|314.75|320.68|314.68|320.97|314.97|320.59|314.59|0
1644426300000|2022-02-09 17:05:00|320.71|314.71|319.77|313.77|320.71|314.71|319.55|313.55|0
1644426600000|2022-02-09 17:10:00|319.8|313.8|320.36|314.36|320.44|314.44|319.8|313.8|0
1644426900000|2022-02-09 17:15:00|320.39|314.39|321.43|315.43|321.5|315.5|320.36|314.36|0
1644427200000|2022-02-09 17:20:00|321.44|315.44|322.01|316.01|322.22|316.22|321.33|315.33|0
1644427500000|2022-02-09 17:25:00|321.97|315.97|322.3|316.3|322.32|316.32|321.9|315.9|0
1644427800000|2022-02-09 17:30:00|322.2|316.2|322.35|316.35|322.42|316.42|321.83|315.83|0
1644428100000|2022-02-09 17:35:00|322.3|316.3|322.63|316.63|322.77|316.77|322.3|316.3|0
1644428400000|2022-02-09 17:40:00|322.6|316.6|322.84|316.84|322.85|316.85|322.48|316.48|0
1644428700000|2022-02-09 17:45:00|322.91|316.91|323.61|317.61|323.61|317.61|322.91|316.91|0
1644429000000|2022-02-09 17:50:00|323.6|317.6|323.75|317.75|323.86|317.86|323.37|317.37|0
1644429300000|2022-02-09 17:55:00|323.76|317.76|324.4|318.4|324.4|318.4|323.76|317.76|0
1644429600000|2022-02-09 18:00:00|324.38|318.38|324.49|318.49|324.96|318.96|324.18|318.18|0
1644429900000|2022-02-09 18:05:00|324.5|318.5|324.63|318.63|325.11|319.11|324.5|318.5|0
1644430200000|2022-02-09 18:10:00|324.64|318.64|324.27|318.27|324.68|318.68|324.26|318.26|0
1644430500000|2022-02-09 18:15:00|324.28|318.28|324.02|318.02|324.35|318.35|323.96|317.96|0
1644430800000|2022-02-09 18:20:00|323.99|317.99|322.8|316.8|324.05|318.05|322.78|316.78|0
1644431100000|2022-02-09 18:25:00|322.83|316.83|322.65|316.65|322.9|316.9|322.34|316.34|0
1644431400000|2022-02-09 18:30:00|322.64|316.64|322.44|316.44|322.97|316.97|322.41|316.41|0
1644431700000|2022-02-09 18:35:00|322.41|316.41|321.86|315.86|322.43|316.43|321.76|315.76|0
1644432000000|2022-02-09 18:40:00|321.89|315.89|322.07|316.07|322.07|316.07|321.6|315.6|0
1644432300000|2022-02-09 18:45:00|322.1|316.1|322.01|316.01|322.1|316.1|321.6|315.6|0
1644432600000|2022-02-09 18:50:00|322.04|316.04|322.4|316.4|322.4|316.4|321.84|315.84|0
1644432900000|2022-02-09 18:55:00|322.38|316.38|322.9|316.9|322.9|316.9|322.35|316.35|0
1644433200000|2022-02-09 19:00:00|322.96|316.96|322.84|316.84|323.06|317.06|322.77|316.77|0
1644433500000|2022-02-09 19:05:00|322.78|316.78|323.61|317.61|323.78|317.78|322.78|316.78|0
1644433800000|2022-02-09 19:10:00|323.66|317.66|323.28|317.28|324.19|318.19|323.17|317.17|0
1644434100000|2022-02-09 19:15:00|323.27|317.27|323.51|317.51|323.56|317.56|322.99|316.99|0
1644434400000|2022-02-09 19:20:00|323.52|317.52|323.47|317.47|323.65|317.65|323.31|317.31|0
1644434700000|2022-02-09 19:25:00|323.44|317.44|324.39|318.39|324.39|318.39|323.43|317.43|0
1644435000000|2022-02-09 19:30:00|324.43|318.43|325|319|325.06|319.06|324.42|318.42|0
1644435300000|2022-02-09 19:35:00|325.02|319.02|324.55|318.55|325.04|319.04|324.55|318.55|0
1644435600000|2022-02-09 19:40:00|324.59|318.59|325.45|319.45|325.45|319.45|324.44|318.44|0
1644435900000|2022-02-09 19:45:00|325.4|319.4|325.32|319.32|325.53|319.53|325.1|319.1|0
1644436200000|2022-02-09 19:50:00|325.3|319.3|325.47|319.47|325.47|319.47|325.12|319.12|0
1644436500000|2022-02-09 19:55:00|325.49|319.49|324.49|318.49|325.86|319.86|324.48|318.48|0
1644436800000|2022-02-09 20:00:00|324.51|318.51|324.48|318.48|324.73|318.73|324.19|318.19|0
1644437100000|2022-02-09 20:05:00|324.5|318.5|323.55|317.55|324.5|318.5|323.49|317.49|0
1644437400000|2022-02-09 20:10:00|323.51|317.51|323.45|317.45|323.94|317.94|323.4|317.4|0
1644437700000|2022-02-09 20:15:00|323.46|317.46|323.99|317.99|324.02|318.02|323.1|317.1|0
1644438000000|2022-02-09 20:20:00|324.03|318.03|324.32|318.32|324.59|318.59|324.01|318.01|0
1644438300000|2022-02-09 20:25:00|324.29|318.29|324.93|318.93|324.98|318.98|324.24|318.24|0
1644438600000|2022-02-09 20:30:00|324.9|318.9|326.04|320.04|326.04|320.04|324.88|318.88|0
1644438900000|2022-02-09 20:35:00|326|320|326.13|320.13|326.36|320.36|325.99|319.99|0
1644439200000|2022-02-09 20:40:00|326.14|320.14|325.94|319.94|326.14|320.14|325.22|319.22|0
1644439500000|2022-02-09 20:45:00|325.98|319.98|326.32|320.32|326.65|320.65|325.88|319.88|0
1644439800000|2022-02-09 20:50:00|326.3|320.3|327.03|321.03|327.06|321.06|326.3|320.3|0
1644440100000|2022-02-09 20:55:00|327.02|321.02|327.97|321.97|328.19|322.19|326.99|320.99|0
1644503400000|2022-02-10 14:30:00|319.65|313.65|324.9|318.9|325.08|319.08|319.65|313.65|0
1644503700000|2022-02-10 14:35:00|325.03|319.03|326.22|320.22|328.02|322.02|324.26|318.26|0
1644504000000|2022-02-10 14:40:00|326.13|320.13|327.32|321.32|327.79|321.79|326.07|320.07|0
1644504300000|2022-02-10 14:45:00|327.24|321.24|326.19|320.19|328.47|322.47|325.72|319.72|0
1644504600000|2022-02-10 14:50:00|326.15|320.15|332.24|326.24|332.24|326.24|326.11|320.11|0
1644504900000|2022-02-10 14:55:00|332.16|326.16|332.07|326.07|333.11|327.11|332.01|326.01|0
1644505200000|2022-02-10 15:00:00|331.94|325.94|332.36|326.36|332.36|326.36|330.85|324.85|0
1644505500000|2022-02-10 15:05:00|332.35|326.35|335.47|329.47|335.58|329.58|332.07|326.07|0
1644505800000|2022-02-10 15:10:00|335.48|329.48|335.09|329.09|336.64|330.64|335.09|329.09|0
1644506100000|2022-02-10 15:15:00|335.11|329.11|334.56|328.56|335.37|329.37|333.48|327.48|0
1644506400000|2022-02-10 15:20:00|334.57|328.57|336.6|330.6|336.6|330.6|334.24|328.24|0
1644506700000|2022-02-10 15:25:00|336.57|330.57|337.55|331.55|337.55|331.55|336|330|0
1644507000000|2022-02-10 15:30:00|337.54|331.54|338.4|332.4|338.66|332.66|337.49|331.49|0
1644507300000|2022-02-10 15:35:00|338.39|332.39|340.34|334.34|340.35|334.35|338.06|332.06|0
1644507600000|2022-02-10 15:40:00|340.32|334.32|340.71|334.71|341.43|335.43|340.32|334.32|0
1644507900000|2022-02-10 15:45:00|340.74|334.74|340.69|334.69|340.83|334.83|340.06|334.06|0
1644508200000|2022-02-10 15:50:00|340.68|334.68|336.65|330.65|340.85|334.85|336.64|330.64|0
1644508500000|2022-02-10 15:55:00|336.63|330.63|338.07|332.07|338.44|332.44|336.42|330.42|0
1644508800000|2022-02-10 16:00:00|338.12|332.12|338.48|332.48|338.48|332.48|336.76|330.76|0
1644509100000|2022-02-10 16:05:00|338.47|332.47|339.96|333.96|340.28|334.28|338.34|332.34|0
1644509400000|2022-02-10 16:10:00|339.97|333.97|338.76|332.76|340.01|334.01|338.76|332.76|0
1644509700000|2022-02-10 16:15:00|338.75|332.75|338.51|332.51|339.33|333.33|338.5|332.5|0
1644510000000|2022-02-10 16:20:00|338.52|332.52|338.47|332.47|338.79|332.79|337.59|331.59|0
1644510300000|2022-02-10 16:25:00|338.48|332.48|338.32|332.32|338.61|332.61|337.97|331.97|0
1644510600000|2022-02-10 16:30:00|338.33|332.33|337.05|331.05|338.34|332.34|337.05|331.05|0
1644510900000|2022-02-10 16:35:00|337.02|331.02|337.14|331.14|337.62|331.62|336.72|330.72|0
1644511200000|2022-02-10 16:40:00|337.08|331.08|338.67|332.67|338.8|332.8|336.95|330.95|0
1644511500000|2022-02-10 16:45:00|338.68|332.68|339.1|333.1|339.43|333.43|338.67|332.67|0
1644511800000|2022-02-10 16:50:00|339.23|333.23|339.99|333.99|340.06|334.06|339.23|333.23|0
1644512100000|2022-02-10 16:55:00|339.98|333.98|341.07|335.07|341.07|335.07|339.98|333.98|0
1644512400000|2022-02-10 17:00:00|341.09|335.09|340.49|334.49|341.16|335.16|340.46|334.46|0
1644512700000|2022-02-10 17:05:00|340.53|334.53|341.21|335.21|341.25|335.25|340.47|334.47|0
1644513000000|2022-02-10 17:10:00|341.22|335.22|342.25|336.25|342.25|336.25|341.18|335.18|0
1644513300000|2022-02-10 17:15:00|342.26|336.26|342.99|336.99|342.99|336.99|341.94|335.94|0
1644513600000|2022-02-10 17:20:00|342.95|336.95|343.15|337.15|343.27|337.27|342.92|336.92|0
1644513900000|2022-02-10 17:25:00|343.13|337.13|343.03|337.03|343.26|337.26|342.97|336.97|0
1644514200000|2022-02-10 17:30:00|343.02|337.02|341.84|335.84|343.19|337.19|341.82|335.82|0
1644514500000|2022-02-10 17:35:00|341.87|335.87|342.49|336.49|342.55|336.55|341.68|335.68|0
1644514800000|2022-02-10 17:40:00|342.48|336.48|342.65|336.65|342.65|336.65|342.05|336.05|0
1644515100000|2022-02-10 17:45:00|342.73|336.73|338.87|332.87|342.74|336.74|338.87|332.87|0
1644515400000|2022-02-10 17:50:00|338.55|332.55|338.93|332.93|339.07|333.07|338.09|332.09|0
1644515700000|2022-02-10 17:55:00|338.94|332.94|340.27|334.27|340.58|334.58|338.91|332.91|0
1644516000000|2022-02-10 18:00:00|340.28|334.28|341.13|335.13|341.22|335.22|340.24|334.24|0
1644516300000|2022-02-10 18:05:00|341.09|335.09|340.16|334.16|341.26|335.26|339.97|333.97|0
1644516600000|2022-02-10 18:10:00|340.07|334.07|339.82|333.82|340.28|334.28|339.72|333.72|0
1644516900000|2022-02-10 18:15:00|339.81|333.81|336.86|330.86|339.82|333.82|336.86|330.86|0
1644517200000|2022-02-10 18:20:00|336.79|330.79|337.7|331.7|337.7|331.7|336.44|330.44|0
1644517500000|2022-02-10 18:25:00|337.73|331.73|336.69|330.69|337.91|331.91|336.69|330.69|0
1644517800000|2022-02-10 18:30:00|336.7|330.7|334.97|328.97|336.74|330.74|334.97|328.97|0
1644518100000|2022-02-10 18:35:00|334.94|328.94|332.46|326.46|335.03|329.03|332.05|326.05|0
1644518400000|2022-02-10 18:40:00|332.44|326.44|333.48|327.48|333.51|327.51|332.35|326.35|0
1644518700000|2022-02-10 18:45:00|333.47|327.47|334.45|328.45|334.87|328.87|333.47|327.47|0
1644519000000|2022-02-10 18:50:00|334.57|328.57|335.06|329.06|335.24|329.24|334.57|328.57|0
1644519300000|2022-02-10 18:55:00|335.07|329.07|335.23|329.23|335.56|329.56|334.67|328.67|0
1644519600000|2022-02-10 19:00:00|335.25|329.25|334.61|328.61|335.3|329.3|334.52|328.52|0
1644519900000|2022-02-10 19:05:00|334.64|328.64|334.76|328.76|334.76|328.76|333.25|327.25|0
1644520200000|2022-02-10 19:10:00|334.82|328.82|333.72|327.72|334.85|328.85|333.65|327.65|0
1644520500000|2022-02-10 19:15:00|333.7|327.7|331.93|325.93|333.7|327.7|331.91|325.91|0
1644520800000|2022-02-10 19:20:00|331.89|325.89|332.19|326.19|332.19|326.19|330.98|324.98|0
1644521100000|2022-02-10 19:25:00|332.2|326.2|333.64|327.64|333.65|327.65|332.15|326.15|0
1644521400000|2022-02-10 19:30:00|333.65|327.65|334.84|328.84|334.92|328.92|333.62|327.62|0
1644521700000|2022-02-10 19:35:00|334.87|328.87|335.56|329.56|335.71|329.71|334.64|328.64|0
1644522000000|2022-02-10 19:40:00|335.6|329.6|335.91|329.91|336.36|330.36|335.6|329.6|0
1644522300000|2022-02-10 19:45:00|335.9|329.9|335.09|329.09|336.06|330.06|335.09|329.09|0
1644522600000|2022-02-10 19:50:00|335.1|329.1|332.97|326.97|335.19|329.19|332.97|326.97|0
1644522900000|2022-02-10 19:55:00|332.98|326.98|331.69|325.69|333.11|327.11|331.64|325.64|0
1644523200000|2022-02-10 20:00:00|331.66|325.66|330.32|324.32|331.73|325.73|330.02|324.02|0
1644523500000|2022-02-10 20:05:00|330.3|324.3|331.29|325.29|331.31|325.31|330.19|324.19|0
1644523800000|2022-02-10 20:10:00|331.36|325.36|331.9|325.9|332.01|326.01|331.18|325.18|0
1644524100000|2022-02-10 20:15:00|331.92|325.92|331.51|325.51|332.48|326.48|331.4|325.4|0
1644524400000|2022-02-10 20:20:00|331.52|325.52|331.3|325.3|331.85|325.85|331|325|0
1644524700000|2022-02-10 20:25:00|331.35|325.35|331.9|325.9|332.08|326.08|331.24|325.24|0
1644525000000|2022-02-10 20:30:00|331.88|325.88|329.89|323.89|331.88|325.88|329.86|323.86|0
1644525300000|2022-02-10 20:35:00|329.86|323.86|330.55|324.55|330.77|324.77|329.73|323.73|0
1644525600000|2022-02-10 20:40:00|330.57|324.57|328.47|322.47|330.63|324.63|328.44|322.44|0
1644525900000|2022-02-10 20:45:00|328.42|322.42|325.02|319.02|328.54|322.54|325.01|319.01|0
1644526200000|2022-02-10 20:50:00|324.92|318.92|327.08|321.08|327.19|321.19|324.62|318.62|0
1644526500000|2022-02-10 20:55:00|327.09|321.09|324.8|318.8|327.28|321.28|324.8|318.8|0
1644589800000|2022-02-11 14:30:00|327.46|321.46|328.5|322.5|328.71|322.71|327.4|321.4|0
1644590100000|2022-02-11 14:35:00|328.41|322.41|329.31|323.31|329.64|323.64|327.77|321.77|0
1644590400000|2022-02-11 14:40:00|329.32|323.32|330.22|324.22|330.36|324.36|328.33|322.33|0
1644590700000|2022-02-11 14:45:00|330.28|324.28|333.12|327.12|333.76|327.76|330.28|324.28|0
1644591000000|2022-02-11 14:50:00|333.13|327.13|333.97|327.97|334.27|328.27|333.12|327.12|0
1644591300000|2022-02-11 14:55:00|333.77|327.77|330.02|324.02|333.9|327.9|329.88|323.88|0
1644591600000|2022-02-11 15:00:00|330.03|324.03|333.02|327.02|333.08|327.08|329.97|323.97|0
1644591900000|2022-02-11 15:05:00|333.03|327.03|334.43|328.43|334.85|328.85|332.95|326.95|0
1644592200000|2022-02-11 15:10:00|334.4|328.4|333|327|334.86|328.86|332.04|326.04|0
1644592500000|2022-02-11 15:15:00|332.96|326.96|334.23|328.23|334.24|328.24|332.85|326.85|0
1644592800000|2022-02-11 15:20:00|334.25|328.25|336.63|330.63|336.66|330.66|334.25|328.25|0
1644593100000|2022-02-11 15:25:00|336.65|330.65|337.99|331.99|337.99|331.99|336.65|330.65|0
1644593400000|2022-02-11 15:30:00|338.02|332.02|338.22|332.22|339.77|333.77|338.02|332.02|0
1644593700000|2022-02-11 15:35:00|338.27|332.27|339.69|333.69|339.7|333.7|337.96|331.96|0
1644594000000|2022-02-11 15:40:00|339.73|333.73|339.8|333.8|339.94|333.94|339.1|333.1|0
1644594300000|2022-02-11 15:45:00|339.79|333.79|339.47|333.47|339.79|333.79|338.72|332.72|0
1644594600000|2022-02-11 15:50:00|339.44|333.44|338.36|332.36|339.6|333.6|338.09|332.09|0
1644594900000|2022-02-11 15:55:00|338.37|332.37|339.13|333.13|339.49|333.49|338.37|332.37|0
1644595200000|2022-02-11 16:00:00|339.19|333.19|339.74|333.74|340.05|334.05|338.55|332.55|0
1644595500000|2022-02-11 16:05:00|339.75|333.75|337.98|331.98|339.81|333.81|337.98|331.98|0
1644595800000|2022-02-11 16:10:00|338.01|332.01|336.29|330.29|338.01|332.01|336.26|330.26|0
1644596100000|2022-02-11 16:15:00|336.28|330.28|336.29|330.29|336.35|330.35|335.87|329.87|0
1644596400000|2022-02-11 16:20:00|336.3|330.3|336.63|330.63|336.76|330.76|336.3|330.3|0
1644596700000|2022-02-11 16:25:00|336.69|330.69|336.68|330.68|336.98|330.98|336.49|330.49|0
1644597000000|2022-02-11 16:30:00|336.73|330.73|336.89|330.89|337.29|331.29|336.73|330.73|0
1644597300000|2022-02-11 16:35:00|336.93|330.93|334.78|328.78|336.97|330.97|334.71|328.71|0
1644597600000|2022-02-11 16:40:00|334.77|328.77|334.9|328.9|335.22|329.22|334.7|328.7|0
1644597900000|2022-02-11 16:45:00|334.95|328.95|335.62|329.62|335.77|329.77|334.94|328.94|0
1644598200000|2022-02-11 16:50:00|335.65|329.65|335.3|329.3|335.65|329.65|334.56|328.56|0
1644598500000|2022-02-11 16:55:00|335.24|329.24|335.64|329.64|335.64|329.64|335.06|329.06|0
1644598800000|2022-02-11 17:00:00|335.63|329.63|336.54|330.54|336.63|330.63|335.24|329.24|0
1644599100000|2022-02-11 17:05:00|336.4|330.4|337.84|331.84|337.84|331.84|336.4|330.4|0
1644599400000|2022-02-11 17:10:00|337.86|331.86|338.39|332.39|338.39|332.39|337.79|331.79|0
1644599700000|2022-02-11 17:15:00|338.41|332.41|337.51|331.51|338.67|332.67|337.15|331.15|0
1644600000000|2022-02-11 17:20:00|337.53|331.53|337.2|331.2|337.64|331.64|337.04|331.04|0
1644600300000|2022-02-11 17:25:00|337.19|331.19|337.2|331.2|337.45|331.45|337.04|331.04|0
1644600600000|2022-02-11 17:30:00|337.17|331.17|337.09|331.09|337.19|331.19|336.71|330.71|0
1644600900000|2022-02-11 17:35:00|337.11|331.11|336.48|330.48|337.21|331.21|336.42|330.42|0
1644601200000|2022-02-11 17:40:00|336.49|330.49|336.26|330.26|336.49|330.49|336.25|330.25|0
1644601500000|2022-02-11 17:45:00|336.25|330.25|335.96|329.96|336.26|330.26|335.89|329.89|0
1644601800000|2022-02-11 17:50:00|335.95|329.95|334.25|328.25|336.02|330.02|334.25|328.25|0
1644602100000|2022-02-11 17:55:00|334.22|328.22|333.9|327.9|334.33|328.33|333.8|327.8|0
1644602400000|2022-02-11 18:00:00|333.94|327.94|333.94|327.94|334.37|328.37|333.94|327.94|0
1644602700000|2022-02-11 18:05:00|333.91|327.91|335.29|329.29|335.38|329.38|333.87|327.87|0
1644603000000|2022-02-11 18:10:00|335.3|329.3|334.99|328.99|335.35|329.35|334.82|328.82|0
1644603300000|2022-02-11 18:15:00|335|329|334.02|328.02|335.01|329.01|333.82|327.82|0
1644603600000|2022-02-11 18:20:00|334.03|328.03|334.17|328.17|334.28|328.28|333.98|327.98|0
1644603900000|2022-02-11 18:25:00|334.18|328.18|332.6|326.6|334.18|328.18|332.6|326.6|0
1644604200000|2022-02-11 18:30:00|332.59|326.59|330.63|324.63|332.59|326.59|330.42|324.42|0
1644604500000|2022-02-11 18:35:00|330.68|324.68|328.21|322.21|330.68|324.68|328.21|322.21|0
1644604800000|2022-02-11 18:40:00|328.2|322.2|328.13|322.13|328.65|322.65|327.96|321.96|0
1644605100000|2022-02-11 18:45:00|328.12|322.12|325.23|319.23|328.12|322.12|324.71|318.71|0
1644605400000|2022-02-11 18:50:00|325.22|319.22|326.82|320.82|326.96|320.96|324.88|318.88|0
1644605700000|2022-02-11 18:55:00|326.83|320.83|326.55|320.55|326.87|320.87|326|320|0
1644606000000|2022-02-11 19:00:00|326.45|320.45|323.43|317.43|326.49|320.49|323.14|317.14|0
1644606300000|2022-02-11 19:05:00|323.56|317.56|325.6|319.6|325.62|319.62|322.74|316.74|0
1644606600000|2022-02-11 19:10:00|325.67|319.67|326.28|320.28|326.34|320.34|325.67|319.67|0
1644606900000|2022-02-11 19:15:00|326.3|320.3|329.87|323.87|330.1|324.1|326.27|320.27|0
1644607200000|2022-02-11 19:20:00|329.85|323.85|329.18|323.18|330.16|324.16|329.14|323.14|0
1644607500000|2022-02-11 19:25:00|329.11|323.11|326.25|320.25|329.11|323.11|326.21|320.21|0
1644607800000|2022-02-11 19:30:00|326.26|320.26|327.5|321.5|327.58|321.58|325.5|319.5|0
1644608100000|2022-02-11 19:35:00|327.34|321.34|328.16|322.16|328.71|322.71|327.05|321.05|0
1644608400000|2022-02-11 19:40:00|328.15|322.15|326.98|320.98|328.41|322.41|326.78|320.78|0
1644608700000|2022-02-11 19:45:00|326.99|320.99|325|319|327.06|321.06|325|319|0
1644609000000|2022-02-11 19:50:00|325.01|319.01|323.56|317.56|325.01|319.01|323.34|317.34|0
1644609300000|2022-02-11 19:55:00|323.55|317.55|325.37|319.37|325.38|319.38|323.55|317.55|0
1644609600000|2022-02-11 20:00:00|325.38|319.38|327.91|321.91|328.01|322.01|325.3|319.3|0
1644609900000|2022-02-11 20:05:00|327.9|321.9|326.48|320.48|328.22|322.22|326.23|320.23|0
1644610200000|2022-02-11 20:10:00|326.47|320.47|325.78|319.78|326.53|320.53|325.76|319.76|0
1644610500000|2022-02-11 20:15:00|325.77|319.77|325.82|319.82|327.09|321.09|325.64|319.64|0
1644610800000|2022-02-11 20:20:00|325.83|319.83|326.05|320.05|326.1|320.1|325.39|319.39|0
1644611100000|2022-02-11 20:25:00|326.07|320.07|327.48|321.48|327.51|321.51|326.05|320.05|0
1644611400000|2022-02-11 20:30:00|327.46|321.46|327.63|321.63|327.77|321.77|326.99|320.99|0
1644611700000|2022-02-11 20:35:00|327.5|321.5|327.9|321.9|327.9|321.9|327.34|321.34|0
1644612000000|2022-02-11 20:40:00|327.94|321.94|327.96|321.96|327.96|321.96|326.97|320.97|0
1644612300000|2022-02-11 20:45:00|327.94|321.94|329.78|323.78|329.91|323.91|327.88|321.88|0
1644612600000|2022-02-11 20:50:00|329.79|323.79|331.46|325.46|331.46|325.46|329.54|323.54|0
1644612900000|2022-02-11 20:55:00|331.48|325.48|332.13|326.13|332.84|326.84|331.33|325.33|0
1644849000000|2022-02-14 14:30:00|327.96|321.96|328.37|322.37|328.42|322.42|327.93|321.93|0
1644849300000|2022-02-14 14:35:00|328.49|322.49|327.33|321.33|329.16|323.16|327.33|321.33|0
1644849600000|2022-02-14 14:40:00|327.3|321.3|332.21|326.21|332.27|326.27|327.19|321.19|0
1644849900000|2022-02-14 14:45:00|332.2|326.2|335.5|329.5|335.52|329.52|331.47|325.47|0
1644850200000|2022-02-14 14:50:00|335.51|329.51|338.51|332.51|338.55|332.55|335.49|329.49|0
1644850500000|2022-02-14 14:55:00|338.48|332.48|335.77|329.77|338.97|332.97|335.74|329.74|0
1644850800000|2022-02-14 15:00:00|335.76|329.76|332.08|326.08|335.77|329.77|331.46|325.46|0
1644851100000|2022-02-14 15:05:00|332.14|326.14|334.81|328.81|334.81|328.81|331.86|325.86|0
1644851400000|2022-02-14 15:10:00|334.82|328.82|336.1|330.1|337.22|331.22|334.82|328.82|0
1644851700000|2022-02-14 15:15:00|336.13|330.13|333.27|327.27|336.26|330.26|332.34|326.34|0
1644852000000|2022-02-14 15:20:00|333.28|327.28|333.07|327.07|333.29|327.29|331.84|325.84|0
1644852300000|2022-02-14 15:25:00|333.05|327.05|332.46|326.46|333.17|327.17|331.75|325.75|0
1644852600000|2022-02-14 15:30:00|332.45|326.45|330.23|324.23|332.45|326.45|329.56|323.56|0
1644852900000|2022-02-14 15:35:00|330.22|324.22|330.11|324.11|330.37|324.37|329.98|323.98|0
1644853200000|2022-02-14 15:40:00|330.1|324.1|331.23|325.23|331.24|325.24|329.9|323.9|0
1644853500000|2022-02-14 15:45:00|331.22|325.22|332.21|326.21|332.45|326.45|330.96|324.96|0
1644853800000|2022-02-14 15:50:00|332.19|326.19|331.14|325.14|332.77|326.77|331.09|325.09|0
1644854100000|2022-02-14 15:55:00|331.15|325.15|330.4|324.4|331.51|325.51|330.4|324.4|0
1644854400000|2022-02-14 16:00:00|330.41|324.41|330.76|324.76|330.79|324.79|330.17|324.17|0
1644854700000|2022-02-14 16:05:00|330.71|324.71|330.47|324.47|330.71|324.71|330.08|324.08|0
1644855000000|2022-02-14 16:10:00|330.46|324.46|330.55|324.55|330.72|324.72|330.34|324.34|0
1644855300000|2022-02-14 16:15:00|330.56|324.56|331.97|325.97|332.07|326.07|330.56|324.56|0
1644855600000|2022-02-14 16:20:00|331.96|325.96|332.41|326.41|332.5|326.5|331.89|325.89|0
1644855900000|2022-02-14 16:25:00|332.45|326.45|332.76|326.76|332.87|326.87|332.44|326.44|0
1644856200000|2022-02-14 16:30:00|332.73|326.73|332.39|326.39|332.82|326.82|332.13|326.13|0
1644856500000|2022-02-14 16:35:00|332.36|326.36|331.86|325.86|332.36|326.36|331.69|325.69|0
1644856800000|2022-02-14 16:40:00|331.85|325.85|331.83|325.83|331.88|325.88|331.52|325.52|0
1644857100000|2022-02-14 16:45:00|331.81|325.81|332.06|326.06|332.14|326.14|331.81|325.81|0
1644857400000|2022-02-14 16:50:00|332.07|326.07|331.25|325.25|332.17|326.17|331.25|325.25|0
1644857700000|2022-02-14 16:55:00|331.29|325.29|331.4|325.4|331.46|325.46|331.13|325.13|0
1644858000000|2022-02-14 17:00:00|331.41|325.41|331.4|325.4|331.78|325.78|331.34|325.34|0
1644858300000|2022-02-14 17:05:00|331.43|325.43|330.69|324.69|331.43|325.43|330.69|324.69|0
1644858600000|2022-02-14 17:10:00|330.7|324.7|329.84|323.84|330.7|324.7|329.82|323.82|0
1644858900000|2022-02-14 17:15:00|329.86|323.86|329.24|323.24|329.91|323.91|329.04|323.04|0
1644859200000|2022-02-14 17:20:00|329.23|323.23|329.44|323.44|329.62|323.62|329.23|323.23|0
1644859500000|2022-02-14 17:25:00|329.43|323.43|329.62|323.62|329.63|323.63|329.22|323.22|0
1644859800000|2022-02-14 17:30:00|329.63|323.63|330.35|324.35|330.65|324.65|329.62|323.62|0
1644860100000|2022-02-14 17:35:00|330.34|324.34|330.06|324.06|330.45|324.45|329.79|323.79|0
1644860400000|2022-02-14 17:40:00|330.03|324.03|330.46|324.46|330.5|324.5|330|324|0
1644860700000|2022-02-14 17:45:00|330.4|324.4|330.42|324.42|330.44|324.44|330.06|324.06|0
1644861000000|2022-02-14 17:50:00|330.41|324.41|330.23|324.23|330.45|324.45|330.05|324.05|0
1644861300000|2022-02-14 17:55:00|330.22|324.22|328.95|322.95|330.23|324.23|328.92|322.92|0
1644861600000|2022-02-14 18:00:00|328.96|322.96|328.76|322.76|329.1|323.1|328.37|322.37|0
1644861900000|2022-02-14 18:05:00|328.8|322.8|329.34|323.34|329.41|323.41|328.8|322.8|0
1644862200000|2022-02-14 18:10:00|329.35|323.35|328.46|322.46|329.38|323.38|328.44|322.44|0
1644862500000|2022-02-14 18:15:00|328.43|322.43|328.55|322.55|328.57|322.57|328.24|322.24|0
1644862800000|2022-02-14 18:20:00|328.52|322.52|327.1|321.1|328.58|322.58|327.01|321.01|0
1644863100000|2022-02-14 18:25:00|327.08|321.08|326.89|320.89|327.08|321.08|326.74|320.74|0
1644863400000|2022-02-14 18:30:00|326.9|320.9|325.37|319.37|326.91|320.91|325.37|319.37|0
1644863700000|2022-02-14 18:35:00|325.38|319.38|325.24|319.24|325.5|319.5|325.21|319.21|0
1644864000000|2022-02-14 18:40:00|325.25|319.25|325.18|319.18|325.51|319.51|325.09|319.09|0
1644864300000|2022-02-14 18:45:00|325.14|319.14|325.03|319.03|325.72|319.72|325.03|319.03|0
1644864600000|2022-02-14 18:50:00|325.02|319.02|323.33|317.33|325.02|319.02|323.29|317.29|0
1644864900000|2022-02-14 18:55:00|323.32|317.32|323.43|317.43|323.76|317.76|322.86|316.86|0
1644865200000|2022-02-14 19:00:00|323.41|317.41|323.41|317.41|323.7|317.7|323.25|317.25|0
1644865500000|2022-02-14 19:05:00|323.42|317.42|322.98|316.98|323.47|317.47|322.65|316.65|0
1644865800000|2022-02-14 19:10:00|322.97|316.97|322.43|316.43|322.97|316.97|322.41|316.41|0
1644866100000|2022-02-14 19:15:00|322.42|316.42|321.83|315.83|322.46|316.46|321.69|315.69|0
1644866400000|2022-02-14 19:20:00|321.84|315.84|323.18|317.18|323.25|317.25|321.84|315.84|0
1644866700000|2022-02-14 19:25:00|323.19|317.19|324.38|318.38|324.38|318.38|322.6|316.6|0
1644867000000|2022-02-14 19:30:00|324.04|318.04|325|319|325.01|319.01|324.01|318.01|0
1644867300000|2022-02-14 19:35:00|324.99|318.99|324.21|318.21|325.09|319.09|324.21|318.21|0
1644867600000|2022-02-14 19:40:00|324.25|318.25|324.16|318.16|324.82|318.82|324.16|318.16|0
1644867900000|2022-02-14 19:45:00|324.15|318.15|323.09|317.09|324.25|318.25|322.71|316.71|0
1644868200000|2022-02-14 19:50:00|323.07|317.07|324.41|318.41|324.79|318.79|323.06|317.06|0
1644868500000|2022-02-14 19:55:00|324.48|318.48|324.48|318.48|324.68|318.68|324.08|318.08|0
1644868800000|2022-02-14 20:00:00|324.37|318.37|324.73|318.73|324.73|318.73|324.18|318.18|0
1644869100000|2022-02-14 20:05:00|324.69|318.69|324.22|318.22|324.7|318.7|323.72|317.72|0
1644869400000|2022-02-14 20:10:00|324.21|318.21|324.18|318.18|324.25|318.25|323.9|317.9|0
1644869700000|2022-02-14 20:15:00|324.17|318.17|324|318|324.3|318.3|323.58|317.58|0
1644870000000|2022-02-14 20:20:00|323.99|317.99|325.23|319.23|325.25|319.25|323.65|317.65|0
1644870300000|2022-02-14 20:25:00|325.25|319.25|325.03|319.03|325.25|319.25|324.92|318.92|0
1644870600000|2022-02-14 20:30:00|325.07|319.07|326.23|320.23|326.26|320.26|324.84|318.84|0
1644870900000|2022-02-14 20:35:00|326.22|320.22|325.38|319.38|326.46|320.46|325.33|319.33|0
1644871200000|2022-02-14 20:40:00|325.39|319.39|324.91|318.91|325.5|319.5|324.56|318.56|0
1644871500000|2022-02-14 20:45:00|324.81|318.81|324.98|318.98|325.29|319.29|323.83|317.83|0
1644871800000|2022-02-14 20:50:00|324.96|318.96|324.01|318.01|324.96|318.96|323.05|317.05|0
1644872100000|2022-02-14 20:55:00|324|318|324.75|318.75|325.39|319.39|323.77|317.77|0
1644935400000|2022-02-15 14:30:00|331.72|325.72|331.64|325.64|332.01|326.01|331.63|325.63|0
1644935700000|2022-02-15 14:35:00|331.61|325.61|331.8|325.8|331.94|325.94|330.76|324.76|0
1644936000000|2022-02-15 14:40:00|331.86|325.86|330.29|324.29|331.86|325.86|330.02|324.02|0
1644936300000|2022-02-15 14:45:00|330.28|324.28|329.77|323.77|331.43|325.43|329.77|323.77|0
1644936600000|2022-02-15 14:50:00|329.9|323.9|330.28|324.28|330.3|324.3|328.76|322.76|0
1644936900000|2022-02-15 14:55:00|330.32|324.32|332.46|326.46|332.52|326.52|330.19|324.19|0
1644937200000|2022-02-15 15:00:00|332.5|326.5|331.94|325.94|332.79|326.79|331.9|325.9|0
1644937500000|2022-02-15 15:05:00|331.93|325.93|333.26|327.26|333.4|327.4|331.84|325.84|0
1644937800000|2022-02-15 15:10:00|333.25|327.25|331.63|325.63|333.25|327.25|331.48|325.48|0
1644938100000|2022-02-15 15:15:00|331.62|325.62|330.21|324.21|331.9|325.9|330.21|324.21|0
1644938400000|2022-02-15 15:20:00|330.19|324.19|329.63|323.63|330.19|324.19|329.58|323.58|0
1644938700000|2022-02-15 15:25:00|329.62|323.62|329.94|323.94|330|324|329.04|323.04|0
1644939000000|2022-02-15 15:30:00|329.93|323.93|330.6|324.6|330.64|324.64|329.93|323.93|0
1644939300000|2022-02-15 15:35:00|330.61|324.61|330.88|324.88|330.91|324.91|330.1|324.1|0
1644939600000|2022-02-15 15:40:00|330.89|324.89|331.91|325.91|331.91|325.91|330.85|324.85|0
1644939900000|2022-02-15 15:45:00|331.86|325.86|331.08|325.08|331.88|325.88|330.98|324.98|0
1644940200000|2022-02-15 15:50:00|331.07|325.07|330.4|324.4|331.17|325.17|330.39|324.39|0
1644940500000|2022-02-15 15:55:00|330.39|324.39|330.49|324.49|330.69|324.69|330.25|324.25|0
1644940800000|2022-02-15 16:00:00|330.5|324.5|330.18|324.18|330.5|324.5|329.99|323.99|0
1644941100000|2022-02-15 16:05:00|330.19|324.19|330.29|324.29|330.39|324.39|329.89|323.89|0
1644941400000|2022-02-15 16:10:00|330.28|324.28|329.99|323.99|330.28|324.28|329.86|323.86|0
1644941700000|2022-02-15 16:15:00|329.98|323.98|330.1|324.1|330.12|324.12|329.94|323.94|0
1644942000000|2022-02-15 16:20:00|330.11|324.11|330|324|330.33|324.33|329.99|323.99|0
1644942300000|2022-02-15 16:25:00|329.99|323.99|329.49|323.49|329.99|323.99|329.35|323.35|0
1644942600000|2022-02-15 16:30:00|329.5|323.5|330.26|324.26|330.29|324.29|329.44|323.44|0
1644942900000|2022-02-15 16:35:00|330.24|324.24|330.58|324.58|330.66|324.66|330.22|324.22|0
1644943200000|2022-02-15 16:40:00|330.57|324.57|330.62|324.62|330.71|324.71|330.08|324.08|0
1644943500000|2022-02-15 16:45:00|330.59|324.59|331.15|325.15|331.23|325.23|330.58|324.58|0
1644943800000|2022-02-15 16:50:00|331.17|325.17|331.66|325.66|331.68|325.68|331.17|325.17|0
1644944100000|2022-02-15 16:55:00|331.73|325.73|331.79|325.79|331.96|325.96|331.49|325.49|0
1644944400000|2022-02-15 17:00:00|331.73|325.73|330.95|324.95|332.17|326.17|330.91|324.91|0
1644944700000|2022-02-15 17:05:00|330.96|324.96|330.1|324.1|331.25|325.25|330.1|324.1|0
1644945000000|2022-02-15 17:10:00|330.15|324.15|330.55|324.55|330.57|324.57|330.04|324.04|0
1644945300000|2022-02-15 17:15:00|330.65|324.65|329.38|323.38|330.65|324.65|329.34|323.34|0
1644945600000|2022-02-15 17:20:00|329.35|323.35|329.26|323.26|329.5|323.5|329.19|323.19|0
1644945900000|2022-02-15 17:25:00|329.27|323.27|329.25|323.25|329.3|323.3|328.88|322.88|0
1644946200000|2022-02-15 17:30:00|329.26|323.26|328.7|322.7|329.26|323.26|328.67|322.67|0
1644946500000|2022-02-15 17:35:00|328.71|322.71|328.99|322.99|329.2|323.2|328.71|322.71|0
1644946800000|2022-02-15 17:40:00|329|323|328.61|322.61|329.06|323.06|328.48|322.48|0
1644947100000|2022-02-15 17:45:00|328.6|322.6|328.25|322.25|328.67|322.67|328.19|322.19|0
1644947400000|2022-02-15 17:50:00|328.26|322.26|328.25|322.25|328.53|322.53|328.18|322.18|0
1644947700000|2022-02-15 17:55:00|328.24|322.24|329.29|323.29|329.4|323.4|328.23|322.23|0
1644948000000|2022-02-15 18:00:00|329.28|323.28|329.84|323.84|329.87|323.87|329.27|323.27|0
1644948300000|2022-02-15 18:05:00|329.87|323.87|330.58|324.58|330.58|324.58|329.87|323.87|0
1644948600000|2022-02-15 18:10:00|330.55|324.55|330.24|324.24|330.57|324.57|330.11|324.11|0
1644948900000|2022-02-15 18:15:00|330.25|324.25|329.94|323.94|330.37|324.37|329.89|323.89|0
1644949200000|2022-02-15 18:20:00|329.96|323.96|330.36|324.36|330.38|324.38|329.94|323.94|0
1644949500000|2022-02-15 18:25:00|330.37|324.37|330.61|324.61|330.72|324.72|330.32|324.32|0
1644949800000|2022-02-15 18:30:00|330.6|324.6|330.79|324.79|330.88|324.88|330.51|324.51|0
1644950100000|2022-02-15 18:35:00|330.81|324.81|330.38|324.38|330.81|324.81|330.35|324.35|0
1644950400000|2022-02-15 18:40:00|330.39|324.39|330.71|324.71|330.73|324.73|330.39|324.39|0
1644950700000|2022-02-15 18:45:00|330.74|324.74|330.78|324.78|330.78|324.78|330.45|324.45|0
1644951000000|2022-02-15 18:50:00|330.77|324.77|330.83|324.83|330.89|324.89|330.55|324.55|0
1644951300000|2022-02-15 18:55:00|330.82|324.82|331.18|325.18|331.23|325.23|330.8|324.8|0
1644951600000|2022-02-15 19:00:00|331.15|325.15|331.12|325.12|331.41|325.41|331.1|325.1|0
1644951900000|2022-02-15 19:05:00|331.09|325.09|330.29|324.29|331.09|325.09|330.29|324.29|0
1644952200000|2022-02-15 19:10:00|330.3|324.3|330.78|324.78|330.79|324.79|330.29|324.29|0
1644952500000|2022-02-15 19:15:00|330.8|324.8|331.01|325.01|331.04|325.04|330.65|324.65|0
1644952800000|2022-02-15 19:20:00|331|325|331.06|325.06|331.37|325.37|330.84|324.84|0
1644953100000|2022-02-15 19:25:00|331.05|325.05|330.85|324.85|331.09|325.09|330.78|324.78|0
1644953400000|2022-02-15 19:30:00|330.84|324.84|330.44|324.44|331.03|325.03|330.44|324.44|0
1644953700000|2022-02-15 19:35:00|330.45|324.45|330.9|324.9|330.9|324.9|330.45|324.45|0
1644954000000|2022-02-15 19:40:00|330.89|324.89|331.15|325.15|331.2|325.2|330.47|324.47|0
1644954300000|2022-02-15 19:45:00|331.18|325.18|331.72|325.72|331.75|325.75|331.18|325.18|0
1644954600000|2022-02-15 19:50:00|331.73|325.73|331.97|325.97|332.1|326.1|331.6|325.6|0
1644954900000|2022-02-15 19:55:00|331.96|325.96|332.37|326.37|332.43|326.43|331.96|325.96|0
1644955200000|2022-02-15 20:00:00|332.38|326.38|332.5|326.5|332.7|326.7|332.35|326.35|0
1644955500000|2022-02-15 20:05:00|332.56|326.56|333.01|327.01|333.03|327.03|332.56|326.56|0
1644955800000|2022-02-15 20:10:00|333.04|327.04|333.16|327.16|333.27|327.27|333|327|0
1644956100000|2022-02-15 20:15:00|333.22|327.22|332.61|326.61|333.22|327.22|332.6|326.6|0
1644956400000|2022-02-15 20:20:00|332.62|326.62|332.36|326.36|332.71|326.71|332.3|326.3|0
1644956700000|2022-02-15 20:25:00|332.37|326.37|332.34|326.34|332.38|326.38|332.23|326.23|0
1644957000000|2022-02-15 20:30:00|332.33|326.33|331.73|325.73|332.55|326.55|331.65|325.65|0
1644957300000|2022-02-15 20:35:00|331.69|325.69|331.36|325.36|331.98|325.98|330.91|324.91|0
1644957600000|2022-02-15 20:40:00|331.35|325.35|332.46|326.46|332.46|326.46|331.08|325.08|0
1644957900000|2022-02-15 20:45:00|332.45|326.45|332.58|326.58|333.1|327.1|332.2|326.2|0
1644958200000|2022-02-15 20:50:00|332.62|326.62|333.69|327.69|333.75|327.75|332.62|326.62|0
1644958500000|2022-02-15 20:55:00|333.7|327.7|334.57|328.57|334.76|328.76|333.69|327.69|0
1645021800000|2022-02-16 14:30:00|332|326|331.35|325.35|332|326|330.67|324.67|0
1645022100000|2022-02-16 14:35:00|331.34|325.34|329.96|323.96|331.42|325.42|329.73|323.73|0
1645022400000|2022-02-16 14:40:00|329.93|323.93|329.93|323.93|330.68|324.68|329.24|323.24|0
1645022700000|2022-02-16 14:45:00|329.84|323.84|332.27|326.27|332.27|326.27|329.84|323.84|0
1645023000000|2022-02-16 14:50:00|332.22|326.22|329.83|323.83|332.41|326.41|329.58|323.58|0
1645023300000|2022-02-16 14:55:00|329.86|323.86|331.67|325.67|331.82|325.82|329.84|323.84|0
1645023600000|2022-02-16 15:00:00|331.66|325.66|332.11|326.11|332.54|326.54|331.28|325.28|0
1645023900000|2022-02-16 15:05:00|332.09|326.09|333.2|327.2|333.5|327.5|331.85|325.85|0
1645024200000|2022-02-16 15:10:00|333.19|327.19|333.4|327.4|333.81|327.81|333.11|327.11|0
1645024500000|2022-02-16 15:15:00|333.41|327.41|332.43|326.43|333.51|327.51|332.28|326.28|0
1645024800000|2022-02-16 15:20:00|332.4|326.4|333|327|333|327|332.28|326.28|0
1645025100000|2022-02-16 15:25:00|333.01|327.01|334.81|328.81|334.81|328.81|333.01|327.01|0
1645025400000|2022-02-16 15:30:00|334.83|328.83|335.5|329.5|335.72|329.72|334.78|328.78|0
1645025700000|2022-02-16 15:35:00|335.51|329.51|336.57|330.57|336.57|330.57|335.43|329.43|0
1645026000000|2022-02-16 15:40:00|336.56|330.56|339.61|333.61|339.79|333.79|336.47|330.47|0
1645026300000|2022-02-16 15:45:00|339.66|333.66|342.33|336.33|342.42|336.42|339.5|333.5|0
1645026600000|2022-02-16 15:50:00|342.34|336.34|342.71|336.71|343.87|337.87|342.27|336.27|0
1645026900000|2022-02-16 15:55:00|342.7|336.7|340.71|334.71|342.71|336.71|340.66|334.66|0
1645027200000|2022-02-16 16:00:00|340.75|334.75|340.82|334.82|341.03|335.03|340.3|334.3|0
1645027500000|2022-02-16 16:05:00|340.81|334.81|341|335|341.29|335.29|340.21|334.21|0
1645027800000|2022-02-16 16:10:00|340.99|334.99|340.26|334.26|341.03|335.03|340.18|334.18|0
1645028100000|2022-02-16 16:15:00|340.29|334.29|339.37|333.37|340.54|334.54|339.36|333.36|0
1645028400000|2022-02-16 16:20:00|339.36|333.36|338.7|332.7|339.37|333.37|338.59|332.59|0
1645028700000|2022-02-16 16:25:00|338.69|332.69|339.28|333.28|339.4|333.4|338.67|332.67|0
1645029000000|2022-02-16 16:30:00|339.25|333.25|339.34|333.34|339.34|333.34|339.05|333.05|0
1645029300000|2022-02-16 16:35:00|339.37|333.37|338.72|332.72|339.37|333.37|338.6|332.6|0
1645029600000|2022-02-16 16:40:00|338.73|332.73|338.31|332.31|338.88|332.88|338.28|332.28|0
1645029900000|2022-02-16 16:45:00|338.28|332.28|338.14|332.14|338.53|332.53|338.06|332.06|0
1645030200000|2022-02-16 16:50:00|338.15|332.15|338.16|332.16|338.63|332.63|338.14|332.14|0
1645030500000|2022-02-16 16:55:00|338.15|332.15|338.5|332.5|338.71|332.71|338.1|332.1|0
1645030800000|2022-02-16 17:00:00|338.51|332.51|338.71|332.71|339.49|333.49|338.39|332.39|0
1645031100000|2022-02-16 17:05:00|338.66|332.66|338.3|332.3|338.67|332.67|338.21|332.21|0
1645031400000|2022-02-16 17:10:00|338.28|332.28|338.12|332.12|338.44|332.44|338.12|332.12|0
1645031700000|2022-02-16 17:15:00|338.13|332.13|338.3|332.3|338.46|332.46|338.02|332.02|0
1645032000000|2022-02-16 17:20:00|338.31|332.31|338.12|332.12|338.53|332.53|338.11|332.11|0
1645032300000|2022-02-16 17:25:00|338.11|332.11|338.1|332.1|338.28|332.28|338.04|332.04|0
1645032600000|2022-02-16 17:30:00|338.11|332.11|336.1|330.1|338.13|332.13|336.09|330.09|0
1645032900000|2022-02-16 17:35:00|336.07|330.07|335.87|329.87|336.13|330.13|335.71|329.71|0
1645033200000|2022-02-16 17:40:00|335.86|329.86|336.52|330.52|336.53|330.53|335.86|329.86|0
1645033500000|2022-02-16 17:45:00|336.53|330.53|336.54|330.54|336.65|330.65|336.39|330.39|0
1645033800000|2022-02-16 17:50:00|336.55|330.55|336.32|330.32|336.87|330.87|336.32|330.32|0
1645034100000|2022-02-16 17:55:00|336.3|330.3|335.54|329.54|336.3|330.3|335.46|329.46|0
1645034400000|2022-02-16 18:00:00|335.49|329.49|334.56|328.56|335.5|329.5|334.54|328.54|0
1645034700000|2022-02-16 18:05:00|334.59|328.59|334.83|328.83|334.88|328.88|334.41|328.41|0
1645035000000|2022-02-16 18:10:00|334.85|328.85|335.3|329.3|335.31|329.31|334.74|328.74|0
1645035300000|2022-02-16 18:15:00|335.31|329.31|335.43|329.43|335.75|329.75|335.31|329.31|0
1645035600000|2022-02-16 18:20:00|335.44|329.44|336.18|330.18|336.27|330.27|335.43|329.43|0
1645035900000|2022-02-16 18:25:00|336.09|330.09|335.82|329.82|336.09|330.09|335.61|329.61|0
1645036200000|2022-02-16 18:30:00|335.81|329.81|335.39|329.39|335.87|329.87|335.35|329.35|0
1645036500000|2022-02-16 18:35:00|335.4|329.4|335.17|329.17|335.52|329.52|335.14|329.14|0
1645036800000|2022-02-16 18:40:00|335.16|329.16|335.01|329.01|335.17|329.17|334.91|328.91|0
1645037100000|2022-02-16 18:45:00|334.91|328.91|335.07|329.07|335.11|329.11|334.91|328.91|0
1645037400000|2022-02-16 18:50:00|335.08|329.08|335.12|329.12|335.26|329.26|335.04|329.04|0
1645037700000|2022-02-16 18:55:00|335.1|329.1|334.49|328.49|335.1|329.1|334.27|328.27|0
1645038000000|2022-02-16 19:00:00|334.5|328.5|335.39|329.39|336.73|330.73|334.5|328.5|0
1645038300000|2022-02-16 19:05:00|336.51|330.51|336.35|330.35|336.58|330.58|336.29|330.29|0
1645038600000|2022-02-16 19:10:00|336.36|330.36|335.72|329.72|336.36|330.36|335.62|329.62|0
1645038900000|2022-02-16 19:15:00|335.7|329.7|336.72|330.72|336.76|330.76|335.7|329.7|0
1645039200000|2022-02-16 19:20:00|336.73|330.73|337.31|331.31|337.41|331.41|336.55|330.55|0
1645039500000|2022-02-16 19:25:00|337.3|331.3|337.83|331.83|337.91|331.91|337.25|331.25|0
1645039800000|2022-02-16 19:30:00|337.86|331.86|338.17|332.17|338.44|332.44|337.86|331.86|0
1645040100000|2022-02-16 19:35:00|338.06|332.06|337.28|331.28|338.13|332.13|337.18|331.18|0
1645040400000|2022-02-16 19:40:00|337.27|331.27|336.8|330.8|337.45|331.45|336.77|330.77|0
1645040700000|2022-02-16 19:45:00|336.82|330.82|336.85|330.85|337.13|331.13|336.77|330.77|0
1645041000000|2022-02-16 19:50:00|336.86|330.86|336.61|330.61|336.87|330.87|336.49|330.49|0
1645041300000|2022-02-16 19:55:00|336.62|330.62|336.91|330.91|336.93|330.93|336.62|330.62|0
1645041600000|2022-02-16 20:00:00|336.92|330.92|338.5|332.5|338.5|332.5|336.92|330.92|0
1645041900000|2022-02-16 20:05:00|338.53|332.53|337.98|331.98|338.54|332.54|337.97|331.97|0
1645042200000|2022-02-16 20:10:00|337.99|331.99|337.48|331.48|338.23|332.23|337.48|331.48|0
1645042500000|2022-02-16 20:15:00|337.47|331.47|337.23|331.23|337.49|331.49|337.11|331.11|0
1645042800000|2022-02-16 20:20:00|337.26|331.26|336.6|330.6|337.44|331.44|336.58|330.58|0
1645043100000|2022-02-16 20:25:00|336.67|330.67|337.21|331.21|337.22|331.22|336.67|330.67|0
1645043400000|2022-02-16 20:30:00|337.2|331.2|336.17|330.17|337.28|331.28|336.07|330.07|0
1645043700000|2022-02-16 20:35:00|336.16|330.16|336.85|330.85|337.05|331.05|336.06|330.06|0
1645044000000|2022-02-16 20:40:00|336.84|330.84|336.28|330.28|336.84|330.84|336.08|330.08|0
1645044300000|2022-02-16 20:45:00|336.29|330.29|336.32|330.32|336.63|330.63|336.2|330.2|0
1645044600000|2022-02-16 20:50:00|336.33|330.33|335.93|329.93|336.85|330.85|335.93|329.93|0
1645044900000|2022-02-16 20:55:00|335.94|329.94|335.46|329.46|336.29|330.29|335.46|329.46|0
1645108200000|2022-02-17 14:30:00|331.81|325.81|332.06|326.06|332.39|326.39|331.44|325.44|0
1645108500000|2022-02-17 14:35:00|332.07|326.07|331.56|325.56|332.2|326.2|330.74|324.74|0
1645108800000|2022-02-17 14:40:00|331.68|325.68|330.97|324.97|332.1|326.1|330.38|324.38|0
1645109100000|2022-02-17 14:45:00|330.98|324.98|327.64|321.64|331.07|325.07|327.19|321.19|0
1645109400000|2022-02-17 14:50:00|327.63|321.63|326.99|320.99|328.52|322.52|326.99|320.99|0
1645109700000|2022-02-17 14:55:00|327.01|321.01|328.7|322.7|329.28|323.28|327.01|321.01|0
1645110000000|2022-02-17 15:00:00|328.71|322.71|330.31|324.31|330.36|324.36|328.07|322.07|0
1645110300000|2022-02-17 15:05:00|330.3|324.3|330.6|324.6|331.04|325.04|330.26|324.26|0
1645110600000|2022-02-17 15:10:00|330.64|324.64|328.62|322.62|330.67|324.67|328.53|322.53|0
1645110900000|2022-02-17 15:15:00|328.61|322.61|327.78|321.78|328.9|322.9|327.77|321.77|0
1645111200000|2022-02-17 15:20:00|327.77|321.77|326.96|320.96|327.77|321.77|326.77|320.77|0
1645111500000|2022-02-17 15:25:00|326.97|320.97|326.06|320.06|326.97|320.97|325.58|319.58|0
1645111800000|2022-02-17 15:30:00|326.1|320.1|327.21|321.21|327.66|321.66|325.92|319.92|0
1645112100000|2022-02-17 15:35:00|327.16|321.16|327.27|321.27|327.35|321.35|327.01|321.01|0
1645112400000|2022-02-17 15:40:00|327.24|321.24|326.94|320.94|327.24|321.24|326.87|320.87|0
1645112700000|2022-02-17 15:45:00|326.79|320.79|325.73|319.73|326.79|320.79|325.73|319.73|0
1645113000000|2022-02-17 15:50:00|325.75|319.75|325.29|319.29|325.77|319.77|325.11|319.11|0
1645113300000|2022-02-17 15:55:00|325.28|319.28|326.43|320.43|326.43|320.43|325.28|319.28|0
1645113600000|2022-02-17 16:00:00|326.44|320.44|325.6|319.6|326.44|320.44|325.5|319.5|0
1645113900000|2022-02-17 16:05:00|325.66|319.66|326.24|320.24|326.35|320.35|325.61|319.61|0
1645114200000|2022-02-17 16:10:00|326.28|320.28|326.7|320.7|326.72|320.72|326.28|320.28|0
1645114500000|2022-02-17 16:15:00|326.71|320.71|327.04|321.04|327.04|321.04|326.24|320.24|0
1645114800000|2022-02-17 16:20:00|327.06|321.06|326.58|320.58|327.08|321.08|326.55|320.55|0
1645115100000|2022-02-17 16:25:00|326.59|320.59|327.37|321.37|327.37|321.37|326.56|320.56|0
1645115400000|2022-02-17 16:30:00|327.36|321.36|327.16|321.16|327.65|321.65|327.14|321.14|0
1645115700000|2022-02-17 16:35:00|327.15|321.15|327.34|321.34|327.55|321.55|327.12|321.12|0
1645116000000|2022-02-17 16:40:00|327.35|321.35|327.43|321.43|327.52|321.52|326.92|320.92|0
1645116300000|2022-02-17 16:45:00|327.42|321.42|327.73|321.73|327.73|321.73|327.26|321.26|0
1645116600000|2022-02-17 16:50:00|327.75|321.75|327.17|321.17|327.94|321.94|327.17|321.17|0
1645116900000|2022-02-17 16:55:00|327.15|321.15|326.7|320.7|327.38|321.38|326.44|320.44|0
1645117200000|2022-02-17 17:00:00|326.71|320.71|326.76|320.76|326.93|320.93|326.65|320.65|0
1645117500000|2022-02-17 17:05:00|326.75|320.75|326.14|320.14|326.88|320.88|326.13|320.13|0
1645117800000|2022-02-17 17:10:00|326.15|320.15|325.55|319.55|326.15|320.15|325.38|319.38|0
1645118100000|2022-02-17 17:15:00|325.54|319.54|325.43|319.43|325.64|319.64|325.4|319.4|0
1645118400000|2022-02-17 17:20:00|325.45|319.45|326.04|320.04|326.05|320.05|325.4|319.4|0
1645118700000|2022-02-17 17:25:00|326.05|320.05|325.81|319.81|326.23|320.23|325.8|319.8|0
1645119000000|2022-02-17 17:30:00|325.79|319.79|325.91|319.91|325.94|319.94|325.72|319.72|0
1645119300000|2022-02-17 17:35:00|325.92|319.92|325.92|319.92|326.15|320.15|325.9|319.9|0
1645119600000|2022-02-17 17:40:00|325.91|319.91|326.11|320.11|326.11|320.11|325.76|319.76|0
1645119900000|2022-02-17 17:45:00|326.12|320.12|325.69|319.69|326.16|320.16|325.69|319.69|0
1645120200000|2022-02-17 17:50:00|325.7|319.7|325.69|319.69|325.72|319.72|325.5|319.5|0
1645120500000|2022-02-17 17:55:00|325.71|319.71|325.92|319.92|325.94|319.94|325.68|319.68|0
1645120800000|2022-02-17 18:00:00|325.91|319.91|325.33|319.33|325.97|319.97|325.33|319.33|0
1645121100000|2022-02-17 18:05:00|325.34|319.34|325.25|319.25|325.6|319.6|325.09|319.09|0
1645121400000|2022-02-17 18:10:00|325.24|319.24|324.26|318.26|325.25|319.25|324.26|318.26|0
1645121700000|2022-02-17 18:15:00|324.27|318.27|324.06|318.06|324.34|318.34|324.06|318.06|0
1645122000000|2022-02-17 18:20:00|324.07|318.07|323.61|317.61|324.48|318.48|323.57|317.57|0
1645122300000|2022-02-17 18:25:00|323.55|317.55|323.98|317.98|323.98|317.98|323.51|317.51|0
1645122600000|2022-02-17 18:30:00|323.97|317.97|325.04|319.04|325.08|319.08|323.95|317.95|0
1645122900000|2022-02-17 18:35:00|325.03|319.03|324.35|318.35|325.05|319.05|324.34|318.34|0
1645123200000|2022-02-17 18:40:00|324.36|318.36|324.11|318.11|324.38|318.38|324.03|318.03|0
1645123500000|2022-02-17 18:45:00|324.1|318.1|324.17|318.17|324.21|318.21|323.89|317.89|0
1645123800000|2022-02-17 18:50:00|324.16|318.16|324.95|318.95|324.95|318.95|324.09|318.09|0
1645124100000|2022-02-17 18:55:00|324.89|318.89|324.79|318.79|325.21|319.21|324.79|318.79|0
1645124400000|2022-02-17 19:00:00|324.82|318.82|323.95|317.95|324.82|318.82|323.9|317.9|0
1645124700000|2022-02-17 19:05:00|323.96|317.96|323.54|317.54|324|318|323.54|317.54|0
1645125000000|2022-02-17 19:10:00|323.55|317.55|322.63|316.63|323.55|317.55|322.62|316.62|0
1645125300000|2022-02-17 19:15:00|322.44|316.44|322.52|316.52|322.52|316.52|322.29|316.29|0
1645125600000|2022-02-17 19:20:00|322.51|316.51|322.18|316.18|323.02|317.02|322.18|316.18|0
1645125900000|2022-02-17 19:25:00|322.17|316.17|322.27|316.27|322.27|316.27|321.87|315.87|0
1645126200000|2022-02-17 19:30:00|322.26|316.26|321.9|315.9|322.4|316.4|321.84|315.84|0
1645126500000|2022-02-17 19:35:00|321.91|315.91|322.09|316.09|322.19|316.19|321.71|315.71|0
1645126800000|2022-02-17 19:40:00|322.08|316.08|322.92|316.92|323.01|317.01|321.98|315.98|0
1645127100000|2022-02-17 19:45:00|322.89|316.89|322.81|316.81|322.91|316.91|322.52|316.52|0
1645127400000|2022-02-17 19:50:00|322.79|316.79|322.26|316.26|322.79|316.79|322.25|316.25|0
1645127700000|2022-02-17 19:55:00|322.27|316.27|322|316|322.28|316.28|321.97|315.97|0
1645128000000|2022-02-17 20:00:00|322.02|316.02|321.9|315.9|322.4|316.4|321.82|315.82|0
1645128300000|2022-02-17 20:05:00|321.88|315.88|322.08|316.08|322.34|316.34|321.58|315.58|0
1645128600000|2022-02-17 20:10:00|322.03|316.03|322.51|316.51|322.77|316.77|321.88|315.88|0
1645128900000|2022-02-17 20:15:00|322.49|316.49|321.97|315.97|322.57|316.57|321.76|315.76|0
1645129200000|2022-02-17 20:20:00|321.98|315.98|323.79|317.79|324.33|318.33|321.97|315.97|0
1645129500000|2022-02-17 20:25:00|323.8|317.8|323.87|317.87|324.75|318.75|323.8|317.8|0
1645129800000|2022-02-17 20:30:00|323.85|317.85|323.32|317.32|324.12|318.12|323.31|317.31|0
1645130100000|2022-02-17 20:35:00|323.33|317.33|324.57|318.57|324.72|318.72|323.19|317.19|0
1645130400000|2022-02-17 20:40:00|324.58|318.58|324.2|318.2|324.6|318.6|323.73|317.73|0
1645130700000|2022-02-17 20:45:00|324.19|318.19|324.9|318.9|324.96|318.96|323.68|317.68|0
1645131000000|2022-02-17 20:50:00|324.81|318.81|322.44|316.44|324.81|318.81|322.32|316.32|0
1645131300000|2022-02-17 20:55:00|322.43|316.43|322.75|316.75|324.45|318.45|322.13|316.13|0
1645194600000|2022-02-18 14:30:00|320.37|314.37|320.38|314.38|320.72|314.72|319.9|313.9|0
1645194900000|2022-02-18 14:35:00|320.59|314.59|319.17|313.17|320.59|314.59|318.59|312.59|0
1645195200000|2022-02-18 14:40:00|319.16|313.16|316.12|310.12|319.16|313.16|316.02|310.02|0
1645195500000|2022-02-18 14:45:00|316.13|310.13|318.3|312.3|318.36|312.36|315.48|309.48|0
1645195800000|2022-02-18 14:50:00|318.35|312.35|321.2|315.2|321.21|315.21|318.35|312.35|0
1645196100000|2022-02-18 14:55:00|321.29|315.29|320.06|314.06|321.41|315.41|320.03|314.03|0
1645196400000|2022-02-18 15:00:00|320.04|314.04|318.56|312.56|320.05|314.05|318.51|312.51|0
1645196700000|2022-02-18 15:05:00|318.57|312.57|317.94|311.94|318.61|312.61|317.4|311.4|0
1645197000000|2022-02-18 15:10:00|317.95|311.95|318.52|312.52|318.52|312.52|317.66|311.66|0
1645197300000|2022-02-18 15:15:00|318.56|312.56|317.47|311.47|319.37|313.37|317.45|311.45|0
1645197600000|2022-02-18 15:20:00|317.46|311.46|316.83|310.83|317.92|311.92|316.82|310.82|0
1645197900000|2022-02-18 15:25:00|316.82|310.82|315.44|309.44|316.83|310.83|315.44|309.44|0
1645198200000|2022-02-18 15:30:00|315.43|309.43|314.18|308.18|315.43|309.43|314.06|308.06|0
1645198500000|2022-02-18 15:35:00|314.17|308.17|314.24|308.24|314.7|308.7|314.13|308.13|0
1645198800000|2022-02-18 15:40:00|314.23|308.23|314.38|308.38|314.55|308.55|313.44|307.44|0
1645199100000|2022-02-18 15:45:00|314.34|308.34|313.31|307.31|314.34|308.34|313.31|307.31|0
1645199400000|2022-02-18 15:50:00|313.32|307.32|313.95|307.95|313.95|307.95|313.16|307.16|0
1645199700000|2022-02-18 15:55:00|313.94|307.94|313.76|307.76|313.94|307.94|313.17|307.17|0
1645200000000|2022-02-18 16:00:00|313.75|307.75|311.8|305.8|313.79|307.79|311.73|305.73|0
1645200300000|2022-02-18 16:05:00|311.79|305.79|311.67|305.67|311.94|305.94|311.65|305.65|0
1645200600000|2022-02-18 16:10:00|311.68|305.68|312.2|306.2|312.21|306.21|310.97|304.97|0
1645200900000|2022-02-18 16:15:00|312.19|306.19|312.91|306.91|312.91|306.91|311.69|305.69|0
1645201200000|2022-02-18 16:20:00|312.88|306.88|313.04|307.04|313.49|307.49|312.88|306.88|0
1645201500000|2022-02-18 16:25:00|313.05|307.05|312.91|306.91|313.26|307.26|312.89|306.89|0
1645201800000|2022-02-18 16:30:00|312.77|306.77|312.61|306.61|312.99|306.99|312.32|306.32|0
1645202100000|2022-02-18 16:35:00|312.6|306.6|313.54|307.54|313.54|307.54|312.41|306.41|0
1645202400000|2022-02-18 16:40:00|313.55|307.55|313.45|307.45|313.59|307.59|313.13|307.13|0
1645202700000|2022-02-18 16:45:00|313.43|307.43|313.27|307.27|313.51|307.51|313.2|307.2|0
1645203000000|2022-02-18 16:50:00|313.18|307.18|312.42|306.42|313.19|307.19|312.41|306.41|0
1645203300000|2022-02-18 16:55:00|312.43|306.43|311.55|305.55|312.55|306.55|311.39|305.39|0
1645203600000|2022-02-18 17:00:00|311.56|305.56|311.81|305.81|311.81|305.81|311.48|305.48|0
1645203900000|2022-02-18 17:05:00|311.8|305.8|312.46|306.46|312.46|306.46|311.74|305.74|0
1645204200000|2022-02-18 17:10:00|312.44|306.44|312.07|306.07|312.75|306.75|312.04|306.04|0
1645204500000|2022-02-18 17:15:00|312.08|306.08|312.54|306.54|313.1|307.1|311.9|305.9|0
1645204800000|2022-02-18 17:20:00|312.53|306.53|312.16|306.16|312.6|306.6|312.09|306.09|0
1645205100000|2022-02-18 17:25:00|312.13|306.13|311.91|305.91|312.3|306.3|311.91|305.91|0
1645205400000|2022-02-18 17:30:00|311.86|305.86|311.43|305.43|311.9|305.9|311.06|305.06|0
1645205700000|2022-02-18 17:35:00|311.4|305.4|309.95|303.95|311.51|305.51|309.95|303.95|0
1645206000000|2022-02-18 17:40:00|309.93|303.93|310.12|304.12|310.33|304.33|309.92|303.92|0
1645206300000|2022-02-18 17:45:00|310.11|304.11|309.83|303.83|310.13|304.13|309.69|303.69|0
1645206600000|2022-02-18 17:50:00|309.77|303.77|310.12|304.12|310.21|304.21|309.7|303.7|0
1645206900000|2022-02-18 17:55:00|310.14|304.14|309.77|303.77|310.15|304.15|309.68|303.68|0
1645207200000|2022-02-18 18:00:00|309.78|303.78|309.59|303.59|309.82|303.82|309.49|303.49|0
1645207500000|2022-02-18 18:05:00|309.6|303.6|309.48|303.48|309.6|303.6|309.31|303.31|0
1645207800000|2022-02-18 18:10:00|309.47|303.47|309.42|303.42|309.61|303.61|309.32|303.32|0
1645208100000|2022-02-18 18:15:00|309.37|303.37|309.24|303.24|309.38|303.38|309.07|303.07|0
1645208400000|2022-02-18 18:20:00|309.25|303.25|310.08|304.08|310.08|304.08|309.16|303.16|0
1645208700000|2022-02-18 18:25:00|310.07|304.07|309.61|303.61|310.09|304.09|309.54|303.54|0
1645209000000|2022-02-18 18:30:00|309.6|303.6|309.28|303.28|309.61|303.61|309.26|303.26|0
1645209300000|2022-02-18 18:35:00|309.22|303.22|309.78|303.78|309.79|303.79|309.02|303.02|0
1645209600000|2022-02-18 18:40:00|309.77|303.77|309.99|303.99|310.01|304.01|309.76|303.76|0
1645209900000|2022-02-18 18:45:00|310.03|304.03|310.84|304.84|310.84|304.84|309.98|303.98|0
1645210200000|2022-02-18 18:50:00|310.78|304.78|311.5|305.5|311.5|305.5|310.78|304.78|0
1645210500000|2022-02-18 18:55:00|311.55|305.55|311.82|305.82|312.11|306.11|311.54|305.54|0
1645210800000|2022-02-18 19:00:00|311.78|305.78|311.86|305.86|312.07|306.07|311.71|305.71|0
1645211100000|2022-02-18 19:05:00|311.89|305.89|311.31|305.31|312.12|306.12|311.23|305.23|0
1645211400000|2022-02-18 19:10:00|311.26|305.26|311.2|305.2|311.3|305.3|311.06|305.06|0
1645211700000|2022-02-18 19:15:00|311.21|305.21|312.57|306.57|312.59|306.59|311.21|305.21|0
1645212000000|2022-02-18 19:20:00|312.53|306.53|312.81|306.81|312.83|306.83|312.46|306.46|0
1645212300000|2022-02-18 19:25:00|312.82|306.82|313.96|307.96|313.96|307.96|312.81|306.81|0
1645212600000|2022-02-18 19:30:00|313.95|307.95|314.68|308.68|314.81|308.81|313.87|307.87|0
1645212900000|2022-02-18 19:35:00|314.67|308.67|313.26|307.26|314.69|308.69|313.26|307.26|0
1645213200000|2022-02-18 19:40:00|313.25|307.25|311.9|305.9|313.25|307.25|311.9|305.9|0
1645213500000|2022-02-18 19:45:00|311.91|305.91|311.48|305.48|311.91|305.91|311.36|305.36|0
1645213800000|2022-02-18 19:50:00|311.49|305.49|311.78|305.78|311.82|305.82|311.02|305.02|0
1645214100000|2022-02-18 19:55:00|311.89|305.89|312.63|306.63|312.72|306.72|311.82|305.82|0
1645214400000|2022-02-18 20:00:00|312.64|306.64|312.5|306.5|313.7|307.7|312.49|306.49|0
1645214700000|2022-02-18 20:05:00|312.49|306.49|311.8|305.8|312.53|306.53|311.73|305.73|0
1645215000000|2022-02-18 20:10:00|311.81|305.81|311.6|305.6|312.45|306.45|311.44|305.44|0
1645215300000|2022-02-18 20:15:00|311.59|305.59|310.87|304.87|311.66|305.66|310.87|304.87|0
1645215600000|2022-02-18 20:20:00|310.88|304.88|309.93|303.93|310.88|304.88|309.9|303.9|0
1645215900000|2022-02-18 20:25:00|309.92|303.92|309.44|303.44|309.92|303.92|309.44|303.44|0
1645216200000|2022-02-18 20:30:00|309.43|303.43|309.16|303.16|309.46|303.46|308.74|302.74|0
1645216500000|2022-02-18 20:35:00|309.21|303.21|309.61|303.61|309.68|303.68|309.08|303.08|0
1645216800000|2022-02-18 20:40:00|309.58|303.58|310.79|304.79|310.79|304.79|309.51|303.51|0
1645217100000|2022-02-18 20:45:00|310.84|304.84|311.95|305.95|312.03|306.03|310.82|304.82|0
1645217400000|2022-02-18 20:50:00|311.85|305.85|311.59|305.59|311.99|305.99|311.18|305.18|0
1645217700000|2022-02-18 20:55:00|311.64|305.64|312.51|306.51|312.6|306.6|311.64|305.64|0
1645540200000|2022-02-22 14:30:00|301.98|295.98|302.54|296.54|302.8|296.8|301.92|295.92|0
1645540500000|2022-02-22 14:35:00|302.52|296.52|303.73|297.73|304.42|298.42|301.89|295.89|0
1645540800000|2022-02-22 14:40:00|303.68|297.68|304.73|298.73|304.89|298.89|303.03|297.03|0
1645541100000|2022-02-22 14:45:00|304.79|298.79|305.4|299.4|305.57|299.57|304.41|298.41|0
1645541400000|2022-02-22 14:50:00|305.39|299.39|305.45|299.45|305.66|299.66|304.17|298.17|0
1645541700000|2022-02-22 14:55:00|305.44|299.44|303.28|297.28|305.45|299.45|303.26|297.26|0
1645542000000|2022-02-22 15:00:00|303.25|297.25|302.3|296.3|303.27|297.27|301.48|295.48|0
1645542300000|2022-02-22 15:05:00|302.27|296.27|302.19|296.19|302.48|296.48|300.8|294.8|0
1645542600000|2022-02-22 15:10:00|302.22|296.22|304.11|298.11|304.11|298.11|301.32|295.32|0
1645542900000|2022-02-22 15:15:00|304.08|298.08|304.71|298.71|304.99|298.99|303.91|297.91|0
1645543200000|2022-02-22 15:20:00|304.72|298.72|305.05|299.05|305.52|299.52|304.42|298.42|0
1645543500000|2022-02-22 15:25:00|305.02|299.02|305.26|299.26|305.32|299.32|304.56|298.56|0
1645543800000|2022-02-22 15:30:00|305.28|299.28|303.45|297.45|305.28|299.28|303.25|297.25|0
1645544100000|2022-02-22 15:35:00|303.44|297.44|301.7|295.7|303.44|297.44|301.7|295.7|0
1645544400000|2022-02-22 15:40:00|301.67|295.67|302.01|296.01|302.05|296.05|301.17|295.17|0
1645544700000|2022-02-22 15:45:00|301.97|295.97|302.12|296.12|302.12|296.12|301.34|295.34|0
1645545000000|2022-02-22 15:50:00|302.27|296.27|301.13|295.13|302.27|296.27|301.1|295.1|0
1645545300000|2022-02-22 15:55:00|301.14|295.14|300.28|294.28|301.14|295.14|300.26|294.26|0
1645545600000|2022-02-22 16:00:00|300.27|294.27|300.26|294.26|300.33|294.33|299.95|293.95|0
1645545900000|2022-02-22 16:05:00|300.25|294.25|299.03|293.03|300.39|294.39|299.02|293.02|0
1645546200000|2022-02-22 16:10:00|299.04|293.04|299.11|293.11|299.35|293.35|298.86|292.86|0
1645546500000|2022-02-22 16:15:00|299.12|293.12|298.53|292.53|299.27|293.27|298.53|292.53|0
1645546800000|2022-02-22 16:20:00|298.52|292.52|298.14|292.14|298.52|292.52|297.85|291.85|0
1645547100000|2022-02-22 16:25:00|298.15|292.15|298.13|292.13|299.01|293.01|297.93|291.93|0
1645547400000|2022-02-22 16:30:00|298.15|292.15|298.84|292.84|298.88|292.88|298.1|292.1|0
1645547700000|2022-02-22 16:35:00|298.83|292.83|297.83|291.83|298.89|292.89|297.72|291.72|0
1645548000000|2022-02-22 16:40:00|297.82|291.82|297.77|291.77|297.98|291.98|297.7|291.7|0
1645548300000|2022-02-22 16:45:00|297.76|291.76|297.64|291.64|297.77|291.77|297.23|291.23|0
1645548600000|2022-02-22 16:50:00|297.61|291.61|296.92|290.92|297.9|291.9|296.92|290.92|0
1645548900000|2022-02-22 16:55:00|296.89|290.89|297.39|291.39|297.45|291.45|296.66|290.66|0
1645549200000|2022-02-22 17:00:00|297.38|291.38|298.24|292.24|298.24|292.24|297.29|291.29|0
1645549500000|2022-02-22 17:05:00|298.27|292.27|298.58|292.58|298.88|292.88|298.27|292.27|0
1645549800000|2022-02-22 17:10:00|298.57|292.57|297.77|291.77|298.57|292.57|297.76|291.76|0
1645550100000|2022-02-22 17:15:00|297.78|291.78|297.18|291.18|297.78|291.78|297.15|291.15|0
1645550400000|2022-02-22 17:20:00|297.13|291.13|296.71|290.71|297.18|291.18|296.71|290.71|0
1645550700000|2022-02-22 17:25:00|296.7|290.7|297.61|291.61|297.64|291.64|296.62|290.62|0
1645551000000|2022-02-22 17:30:00|297.65|291.65|297.5|291.5|297.98|291.98|297.44|291.44|0
1645551300000|2022-02-22 17:35:00|297.51|291.51|297.58|291.58|298.24|292.24|297.46|291.46|0
1645551600000|2022-02-22 17:40:00|297.57|291.57|297.85|291.85|297.86|291.86|297.57|291.57|0
1645551900000|2022-02-22 17:45:00|297.79|291.79|296.3|290.3|297.8|291.8|296.3|290.3|0
1645552200000|2022-02-22 17:50:00|296.29|290.29|296.48|290.48|296.62|290.62|296.29|290.29|0
1645552500000|2022-02-22 17:55:00|296.47|290.47|296.88|290.88|296.93|290.93|296.45|290.45|0
1645552800000|2022-02-22 18:00:00|296.89|290.89|296.63|290.63|296.91|290.91|296.45|290.45|0
1645553100000|2022-02-22 18:05:00|296.65|290.65|296.95|290.95|297.08|291.08|296.65|290.65|0
1645553400000|2022-02-22 18:10:00|296.96|290.96|297.92|291.92|297.94|291.94|296.96|290.96|0
1645553700000|2022-02-22 18:15:00|297.94|291.94|296.5|290.5|297.94|291.94|296.46|290.46|0
1645554000000|2022-02-22 18:20:00|296.51|290.51|296.34|290.34|296.51|290.51|296.19|290.19|0
1645554300000|2022-02-22 18:25:00|296.28|290.28|295.81|289.81|296.29|290.29|295.51|289.51|0
1645554600000|2022-02-22 18:30:00|295.82|289.82|296.06|290.06|296.19|290.19|295.64|289.64|0
1645554900000|2022-02-22 18:35:00|296.08|290.08|295.73|289.73|296.12|290.12|295.72|289.72|0
1645555200000|2022-02-22 18:40:00|295.74|289.74|295.03|289.03|295.81|289.81|295.03|289.03|0
1645555500000|2022-02-22 18:45:00|295.02|289.02|294.48|288.48|295.08|289.08|294.47|288.47|0
1645555800000|2022-02-22 18:50:00|294.47|288.47|293.64|287.64|294.48|288.48|293.64|287.64|0
1645556100000|2022-02-22 18:55:00|293.63|287.63|294.24|288.24|294.24|288.24|293.51|287.51|0
1645556400000|2022-02-22 19:00:00|294.23|288.23|293.58|287.58|294.23|288.23|293.56|287.56|0
1645556700000|2022-02-22 19:05:00|293.57|287.57|293.43|287.43|293.6|287.6|293.21|287.21|0
1645557000000|2022-02-22 19:10:00|293.57|287.57|294.4|288.4|294.4|288.4|293.29|287.29|0
1645557300000|2022-02-22 19:15:00|294.39|288.39|294.88|288.88|295.16|289.16|294.35|288.35|0
1645557600000|2022-02-22 19:20:00|294.89|288.89|294.59|288.59|295.81|289.81|294.36|288.36|0
1645557900000|2022-02-22 19:25:00|294.6|288.6|296.08|290.08|296.32|290.32|294.59|288.59|0
1645558200000|2022-02-22 19:30:00|296.1|290.1|297.48|291.48|298.11|292.11|296.04|290.04|0
1645558500000|2022-02-22 19:35:00|297.49|291.49|297.83|291.83|297.94|291.94|297.48|291.48|0
1645558800000|2022-02-22 19:40:00|297.84|291.84|296.93|290.93|297.97|291.97|296.93|290.93|0
1645559100000|2022-02-22 19:45:00|296.94|290.94|298.76|292.76|298.77|292.77|296.47|290.47|0
1645559400000|2022-02-22 19:50:00|298.77|292.77|300.86|294.86|301.07|295.07|298.77|292.77|0
1645559700000|2022-02-22 19:55:00|300.85|294.85|300.8|294.8|301.35|295.35|300.7|294.7|0
1645560000000|2022-02-22 20:00:00|300.77|294.77|302.06|296.06|302.06|296.06|300.54|294.54|0
1645560300000|2022-02-22 20:05:00|302.07|296.07|300.89|294.89|302.16|296.16|300.89|294.89|0
1645560600000|2022-02-22 20:10:00|300.87|294.87|300.78|294.78|301.76|295.76|300.77|294.77|0
1645560900000|2022-02-22 20:15:00|300.81|294.81|300.5|294.5|301.51|295.51|300.49|294.49|0
1645561200000|2022-02-22 20:20:00|300.49|294.49|299.1|293.1|300.49|294.49|299.08|293.08|0
1645561500000|2022-02-22 20:25:00|299.09|293.09|299.63|293.63|299.94|293.94|299.03|293.03|0
1645561800000|2022-02-22 20:30:00|299.58|293.58|298.44|292.44|299.58|293.58|298.17|292.17|0
1645562100000|2022-02-22 20:35:00|298.41|292.41|299.67|293.67|299.67|293.67|298.41|292.41|0
1645562400000|2022-02-22 20:40:00|299.69|293.69|298.76|292.76|299.73|293.73|298.39|292.39|0
1645562700000|2022-02-22 20:45:00|298.77|292.77|297.94|291.94|299.13|293.13|297.64|291.64|0
1645563000000|2022-02-22 20:50:00|297.87|291.87|296.75|290.75|297.91|291.91|296.68|290.68|0
1645563300000|2022-02-22 20:55:00|296.88|290.88|297.11|291.11|297.95|291.95|296.67|290.67|0
1645626600000|2022-02-23 14:30:00|300.27|294.27|301.35|295.35|301.35|295.35|300.17|294.17|0
1645626900000|2022-02-23 14:35:00|301.19|295.19|303.34|297.34|303.7|297.7|300.74|294.74|0
1645627200000|2022-02-23 14:40:00|303.32|297.32|302.92|296.92|303.83|297.83|302.89|296.89|0
1645627500000|2022-02-23 14:45:00|302.95|296.95|303.93|297.93|304.24|298.24|302.95|296.95|0
1645627800000|2022-02-23 14:50:00|303.92|297.92|299.92|293.92|303.92|297.92|299.92|293.92|0
1645628100000|2022-02-23 14:55:00|299.9|293.9|298.88|292.88|299.94|293.94|298.86|292.86|0
1645628400000|2022-02-23 15:00:00|298.86|292.86|297.04|291.04|298.87|292.87|296.84|290.84|0
1645628700000|2022-02-23 15:05:00|297.03|291.03|295.7|289.7|297.03|291.03|295.18|289.18|0
1645629000000|2022-02-23 15:10:00|295.69|289.69|296.45|290.45|296.74|290.74|295.63|289.63|0
1645629300000|2022-02-23 15:15:00|296.46|290.46|295.35|289.35|296.59|290.59|295.06|289.06|0
1645629600000|2022-02-23 15:20:00|295.38|289.38|295.81|289.81|296.38|290.38|295.3|289.3|0
1645629900000|2022-02-23 15:25:00|295.72|289.72|294.67|288.67|295.73|289.73|294.62|288.62|0
1645630200000|2022-02-23 15:30:00|294.68|288.68|294.79|288.79|295.13|289.13|294.21|288.21|0
1645630500000|2022-02-23 15:35:00|294.8|288.8|295.28|289.28|295.76|289.76|294.8|288.8|0
1645630800000|2022-02-23 15:40:00|295.29|289.29|293.59|287.59|295.29|289.29|293.54|287.54|0
1645631100000|2022-02-23 15:45:00|293.58|287.58|293.25|287.25|293.65|287.65|293.25|287.25|0
1645631400000|2022-02-23 15:50:00|293.24|287.24|292.94|286.94|293.32|287.32|292.73|286.73|0
1645631700000|2022-02-23 15:55:00|292.95|286.95|293.08|287.08|293.31|287.31|292.61|286.61|0
1645632000000|2022-02-23 16:00:00|293.07|287.07|292.35|286.35|293.07|287.07|292.33|286.33|0
1645632300000|2022-02-23 16:05:00|292.29|286.29|291.07|285.07|292.34|286.34|291.07|285.07|0
1645632600000|2022-02-23 16:10:00|291.25|285.25|291.84|285.84|291.84|285.84|291.25|285.25|0
1645632900000|2022-02-23 16:15:00|291.83|285.83|291.44|285.44|291.83|285.83|291.24|285.24|0
1645633200000|2022-02-23 16:20:00|291.43|285.43|291.48|285.48|291.56|285.56|291.34|285.34|0
1645633500000|2022-02-23 16:25:00|291.53|285.53|292.2|286.2|292.7|286.7|291.53|285.53|0
1645633800000|2022-02-23 16:30:00|292.15|286.15|292.76|286.76|292.95|286.95|291.85|285.85|0
1645634100000|2022-02-23 16:35:00|292.74|286.74|293.16|287.16|293.54|287.54|292.53|286.53|0
1645634400000|2022-02-23 16:40:00|293.15|287.15|292.02|286.02|293.17|287.17|292.02|286.02|0
1645634700000|2022-02-23 16:45:00|292.03|286.03|292.2|286.2|292.2|286.2|291.78|285.78|0
1645635000000|2022-02-23 16:50:00|292.21|286.21|292.44|286.44|292.55|286.55|292.05|286.05|0
1645635300000|2022-02-23 16:55:00|292.45|286.45|292.89|286.89|293.19|287.19|292.45|286.45|0
1645635600000|2022-02-23 17:00:00|292.88|286.88|293.13|287.13|293.18|287.18|292.84|286.84|0
1645635900000|2022-02-23 17:05:00|293.14|287.14|294.01|288.01|294.01|288.01|293|287|0
1645636200000|2022-02-23 17:10:00|294.02|288.02|294.56|288.56|294.56|288.56|293.82|287.82|0
1645636500000|2022-02-23 17:15:00|294.42|288.42|295.23|289.23|295.65|289.65|294.42|288.42|0
1645636800000|2022-02-23 17:20:00|295.24|289.24|295.49|289.49|295.58|289.58|295.08|289.08|0
1645637100000|2022-02-23 17:25:00|295.53|289.53|296.05|290.05|296.05|290.05|295.46|289.46|0
1645637400000|2022-02-23 17:30:00|296.06|290.06|294.98|288.98|296.08|290.08|294.98|288.98|0
1645637700000|2022-02-23 17:35:00|294.99|288.99|294.75|288.75|295.03|289.03|294.71|288.71|0
1645638000000|2022-02-23 17:40:00|294.76|288.76|294.87|288.87|295.05|289.05|294.75|288.75|0
1645638300000|2022-02-23 17:45:00|294.86|288.86|294.65|288.65|294.97|288.97|294.65|288.65|0
1645638600000|2022-02-23 17:50:00|294.66|288.66|293.85|287.85|294.75|288.75|293.85|287.85|0
1645638900000|2022-02-23 17:55:00|293.81|287.81|293.54|287.54|293.81|287.81|293.44|287.44|0
1645639200000|2022-02-23 18:00:00|293.53|287.53|293.58|287.58|293.83|287.83|293.41|287.41|0
1645639500000|2022-02-23 18:05:00|293.62|287.62|293.63|287.63|293.93|287.93|293.42|287.42|0
1645639800000|2022-02-23 18:10:00|293.62|287.62|293.31|287.31|293.86|287.86|293.31|287.31|0
1645640100000|2022-02-23 18:15:00|293.3|287.3|293.05|287.05|293.31|287.31|293.02|287.02|0
1645640400000|2022-02-23 18:20:00|293.04|287.04|292.83|286.83|293.21|287.21|292.81|286.81|0
1645640700000|2022-02-23 18:25:00|292.84|286.84|292.34|286.34|293.12|287.12|292.34|286.34|0
1645641000000|2022-02-23 18:30:00|292.35|286.35|291.62|285.62|292.48|286.48|291.62|285.62|0
1645641300000|2022-02-23 18:35:00|291.63|285.63|292.96|286.96|292.97|286.97|291.51|285.51|0
1645641600000|2022-02-23 18:40:00|292.94|286.94|293.17|287.17|293.23|287.23|292.79|286.79|0
1645641900000|2022-02-23 18:45:00|293.18|287.18|293.51|287.51|293.68|287.68|293.08|287.08|0
1645642200000|2022-02-23 18:50:00|293.55|287.55|292.07|286.07|293.56|287.56|292.07|286.07|0
1645642500000|2022-02-23 18:55:00|292.06|286.06|291.84|285.84|292.27|286.27|291.78|285.78|0
1645642800000|2022-02-23 19:00:00|291.83|285.83|291.49|285.49|292.62|286.62|291.43|285.43|0
1645643100000|2022-02-23 19:05:00|291.51|285.51|292.07|286.07|292.23|286.23|291.49|285.49|0
1645643400000|2022-02-23 19:10:00|292.08|286.08|291.96|285.96|292.36|286.36|291.95|285.95|0
1645643700000|2022-02-23 19:15:00|291.97|285.97|291.41|285.41|291.97|285.97|291.3|285.3|0
1645644000000|2022-02-23 19:20:00|291.4|285.4|290.01|284.01|291.44|285.44|289.84|283.84|0
1645644300000|2022-02-23 19:25:00|290.03|284.03|289.44|283.44|290.04|284.04|289.43|283.43|0
1645644600000|2022-02-23 19:30:00|289.45|283.45|289.38|283.38|289.68|283.68|289.26|283.26|0
1645644900000|2022-02-23 19:35:00|289.4|283.4|289.57|283.57|289.57|283.57|289.39|283.39|0
1645645200000|2022-02-23 19:40:00|289.56|283.56|288.12|282.12|289.56|283.56|288.12|282.12|0
1645645500000|2022-02-23 19:45:00|288.11|282.11|288.98|282.98|289.19|283.19|287.96|281.96|0
1645645800000|2022-02-23 19:50:00|288.9|282.9|288.32|282.32|288.9|282.9|288.32|282.32|0
1645646100000|2022-02-23 19:55:00|288.31|282.31|287.84|281.84|288.4|282.4|287.74|281.74|0
1645646400000|2022-02-23 20:00:00|287.83|281.83|287.3|281.3|288.08|282.08|287.3|281.3|0
1645646700000|2022-02-23 20:05:00|287.31|281.31|286.55|280.55|287.48|281.48|286.5|280.5|0
1645647000000|2022-02-23 20:10:00|286.56|280.56|286.48|280.48|286.65|280.65|285.86|279.86|0
1645647300000|2022-02-23 20:15:00|286.49|280.49|286.62|280.62|287.29|281.29|286.36|280.36|0
1645647600000|2022-02-23 20:20:00|286.63|280.63|286.38|280.38|286.82|280.82|286.25|280.25|0
1645647900000|2022-02-23 20:25:00|286.39|280.39|288.35|282.35|288.35|282.35|286.34|280.34|0
1645648200000|2022-02-23 20:30:00|288.33|282.33|287.69|281.69|288.77|282.77|287.69|281.69|0
1645648500000|2022-02-23 20:35:00|287.7|281.7|286.98|280.98|287.9|281.9|286.96|280.96|0
1645648800000|2022-02-23 20:40:00|286.97|280.97|287.54|281.54|287.81|281.81|286.94|280.94|0
1645649100000|2022-02-23 20:45:00|287.53|281.53|286.92|280.92|288.27|282.27|286.78|280.78|0
1645649400000|2022-02-23 20:50:00|286.89|280.89|286.59|280.59|287.12|281.12|286.01|280.01|0
1645649700000|2022-02-23 20:55:00|286.6|280.6|287.29|281.29|288.11|282.11|286.22|280.22|0
1645713000000|2022-02-24 14:30:00|271.35|265.35|272.73|266.73|272.75|266.75|271.2|265.2|0
1645713300000|2022-02-24 14:35:00|272.6|266.6|276.85|270.85|276.91|270.91|272.04|266.04|0
1645713600000|2022-02-24 14:40:00|276.31|270.31|275.58|269.58|276.99|270.99|273.35|267.35|0
1645713900000|2022-02-24 14:45:00|275.55|269.55|275.79|269.79|276.21|270.21|274.66|268.66|0
1645714200000|2022-02-24 14:50:00|276.07|270.07|278.16|272.16|278.81|272.81|275.91|269.91|0
1645714500000|2022-02-24 14:55:00|278.31|272.31|279.16|273.16|279.16|273.16|277.56|271.56|0
1645714800000|2022-02-24 15:00:00|279.15|273.15|276.97|270.97|279.15|273.15|276.89|270.89|0
1645715100000|2022-02-24 15:05:00|276.98|270.98|277.34|271.34|277.34|271.34|275.46|269.46|0
1645715400000|2022-02-24 15:10:00|277.39|271.39|279.32|273.32|279.32|273.32|277.32|271.32|0
1645715700000|2022-02-24 15:15:00|279.31|273.31|281.31|275.31|281.32|275.32|279.04|273.04|0
1645716000000|2022-02-24 15:20:00|281.29|275.29|280.11|274.11|282.45|276.45|279.94|273.94|0
1645716300000|2022-02-24 15:25:00|280.21|274.21|279.64|273.64|280.3|274.3|278.79|272.79|0
1645716600000|2022-02-24 15:30:00|279.78|273.78|279.82|273.82|280.1|274.1|278.92|272.92|0
1645716900000|2022-02-24 15:35:00|279.8|273.8|278.87|272.87|280.24|274.24|278.58|272.58|0
1645717200000|2022-02-24 15:40:00|278.86|272.86|277.92|271.92|278.95|272.95|277.76|271.76|0
1645717500000|2022-02-24 15:45:00|277.99|271.99|281.04|275.04|281.11|275.11|277.89|271.89|0
1645717800000|2022-02-24 15:50:00|281.03|275.03|281.37|275.37|281.49|275.49|280.26|274.26|0
1645718100000|2022-02-24 15:55:00|281.36|275.36|281.76|275.76|282.41|276.41|281.35|275.35|0
1645718400000|2022-02-24 16:00:00|281.72|275.72|281.09|275.09|282.34|276.34|280.83|274.83|0
1645718700000|2022-02-24 16:05:00|281.08|275.08|282.98|276.98|282.98|276.98|280.9|274.9|0
1645719000000|2022-02-24 16:10:00|282.97|276.97|283.45|277.45|283.62|277.62|282.65|276.65|0
1645719300000|2022-02-24 16:15:00|283.44|277.44|283.68|277.68|283.68|277.68|282.95|276.95|0
1645719600000|2022-02-24 16:20:00|283.69|277.69|282.27|276.27|283.85|277.85|282.27|276.27|0
1645719900000|2022-02-24 16:25:00|282.26|276.26|281.53|275.53|282.38|276.38|281.5|275.5|0
1645720200000|2022-02-24 16:30:00|281.54|275.54|280.74|274.74|281.94|275.94|280.44|274.44|0
1645720500000|2022-02-24 16:35:00|280.73|274.73|280.86|274.86|280.91|274.91|280.28|274.28|0
1645720800000|2022-02-24 16:40:00|280.95|274.95|279.71|273.71|280.99|274.99|279.69|273.69|0
1645721100000|2022-02-24 16:45:00|279.72|273.72|279.87|273.87|279.87|273.87|279.32|273.32|0
1645721400000|2022-02-24 16:50:00|279.88|273.88|280.82|274.82|280.82|274.82|279.78|273.78|0
1645721700000|2022-02-24 16:55:00|280.83|274.83|281.42|275.42|281.42|275.42|280.62|274.62|0
1645722000000|2022-02-24 17:00:00|281.43|275.43|280.83|274.83|281.43|275.43|280.83|274.83|0
1645722300000|2022-02-24 17:05:00|280.82|274.82|279.93|273.93|280.88|274.88|279.93|273.93|0
1645722600000|2022-02-24 17:10:00|279.94|273.94|278.59|272.59|279.96|273.96|278.59|272.59|0
1645722900000|2022-02-24 17:15:00|278.56|272.56|278.62|272.62|278.71|272.71|277.91|271.91|0
1645723200000|2022-02-24 17:20:00|278.6|272.6|278.17|272.17|278.64|272.64|278.15|272.15|0
1645723500000|2022-02-24 17:25:00|278.16|272.16|278.82|272.82|278.82|272.82|277.96|271.96|0
1645723800000|2022-02-24 17:30:00|278.64|272.64|278.49|272.49|278.91|272.91|278.07|272.07|0
1645724100000|2022-02-24 17:35:00|278.55|272.55|279.69|273.69|279.7|273.7|278.55|272.55|0
1645724400000|2022-02-24 17:40:00|279.68|273.68|279.28|273.28|280.08|274.08|279.24|273.24|0
1645724700000|2022-02-24 17:45:00|279.31|273.31|278.31|272.31|279.33|273.33|278.31|272.31|0
1645725000000|2022-02-24 17:50:00|278.32|272.32|278.09|272.09|278.36|272.36|277.87|271.87|0
1645725300000|2022-02-24 17:55:00|278.08|272.08|278.5|272.5|278.76|272.76|278.02|272.02|0
1645725600000|2022-02-24 18:00:00|278.52|272.52|278.42|272.42|278.54|272.54|278.2|272.2|0
1645725900000|2022-02-24 18:05:00|278.41|272.41|279.55|273.55|279.67|273.67|278.41|272.41|0
1645726200000|2022-02-24 18:10:00|279.52|273.52|279.8|273.8|280.04|274.04|279.39|273.39|0
1645726500000|2022-02-24 18:15:00|279.81|273.81|279.69|273.69|279.95|273.95|279.25|273.25|0
1645726800000|2022-02-24 18:20:00|279.68|273.68|279.26|273.26|279.9|273.9|279.2|273.2|0
1645727100000|2022-02-24 18:25:00|279.28|273.28|279.19|273.19|279.3|273.3|279.07|273.07|0
1645727400000|2022-02-24 18:30:00|279.18|273.18|280.19|274.19|280.19|274.19|279.18|273.18|0
1645727700000|2022-02-24 18:35:00|280.18|274.18|282.3|276.3|282.3|276.3|280.17|274.17|0
1645728000000|2022-02-24 18:40:00|282.31|276.31|282.98|276.98|283.26|277.26|282.31|276.31|0
1645728300000|2022-02-24 18:45:00|282.97|276.97|284.93|278.93|284.94|278.94|282.28|276.28|0
1645728600000|2022-02-24 18:50:00|284.94|278.94|285.19|279.19|285.66|279.66|284.79|278.79|0
1645728900000|2022-02-24 18:55:00|285.16|279.16|283.32|277.32|285.17|279.17|283.31|277.31|0
1645729200000|2022-02-24 19:00:00|283.31|277.31|282.76|276.76|283.33|277.33|282.56|276.56|0
1645729500000|2022-02-24 19:05:00|282.8|276.8|281.59|275.59|283.23|277.23|281.57|275.57|0
1645729800000|2022-02-24 19:10:00|281.61|275.61|282.85|276.85|282.86|276.86|281.58|275.58|0
1645730100000|2022-02-24 19:15:00|282.84|276.84|283.53|277.53|283.59|277.59|282.84|276.84|0
1645730400000|2022-02-24 19:20:00|283.54|277.54|283.1|277.1|284.19|278.19|283.1|277.1|0
1645730700000|2022-02-24 19:25:00|283.09|277.09|282.83|276.83|283.2|277.2|282.7|276.7|0
1645731000000|2022-02-24 19:30:00|282.87|276.87|285.13|279.13|285.13|279.13|282.8|276.8|0
1645731300000|2022-02-24 19:35:00|285.14|279.14|287.49|281.49|287.58|281.58|285.14|279.14|0
1645731600000|2022-02-24 19:40:00|287.5|281.5|286.66|280.66|287.93|281.93|286.41|280.41|0
1645731900000|2022-02-24 19:45:00|286.67|280.67|286.93|280.93|286.93|280.93|286.02|280.02|0
1645732200000|2022-02-24 19:50:00|286.95|280.95|287.98|281.98|287.98|281.98|286.59|280.59|0
1645732500000|2022-02-24 19:55:00|287.97|281.97|288.16|282.16|288.21|282.21|287.52|281.52|0
1645732800000|2022-02-24 20:00:00|288.12|282.12|289.17|283.17|289.18|283.18|288.03|282.03|0
1645733100000|2022-02-24 20:05:00|289.37|283.37|290.24|284.24|290.5|284.5|289.31|283.31|0
1645733400000|2022-02-24 20:10:00|290.23|284.23|289.93|283.93|290.52|284.52|289.83|283.83|0
1645733700000|2022-02-24 20:15:00|289.92|283.92|289.97|283.97|289.97|283.97|289.48|283.48|0
1645734000000|2022-02-24 20:20:00|289.95|283.95|289.42|283.42|289.97|283.97|289.3|283.3|0
1645734300000|2022-02-24 20:25:00|289.38|283.38|289.59|283.59|290.24|284.24|289.37|283.37|0
1645734600000|2022-02-24 20:30:00|289.58|283.58|291.95|285.95|291.95|285.95|289.58|283.58|0
1645734900000|2022-02-24 20:35:00|292.08|286.08|292.25|286.25|292.51|286.51|292.01|286.01|0
1645735200000|2022-02-24 20:40:00|292.26|286.26|291.87|285.87|292.43|286.43|291.86|285.86|0
1645735500000|2022-02-24 20:45:00|291.84|285.84|291.45|285.45|292.15|286.15|291.41|285.41|0
1645735800000|2022-02-24 20:50:00|291.46|285.46|293.22|287.22|293.8|287.8|291.46|285.46|0
1645736100000|2022-02-24 20:55:00|293.21|287.21|293.46|287.46|293.51|287.51|292.55|286.55|0
1645799400000|2022-02-25 14:30:00|292.93|286.93|293.16|287.16|293.63|287.63|292.73|286.73|0
1645799700000|2022-02-25 14:35:00|293.12|287.12|290.43|284.43|293.14|287.14|290.4|284.4|0
1645800000000|2022-02-25 14:40:00|290.42|284.42|288.5|282.5|290.42|284.42|288.5|282.5|0
1645800300000|2022-02-25 14:45:00|288.51|282.51|290.69|284.69|290.69|284.69|288.25|282.25|0
1645800600000|2022-02-25 14:50:00|290.68|284.68|290.12|284.12|291.14|285.14|289.77|283.77|0
1645800900000|2022-02-25 14:55:00|290.11|284.11|288.16|282.16|290.12|284.12|288.16|282.16|0
1645801200000|2022-02-25 15:00:00|288.15|282.15|285.97|279.97|288.24|282.24|285.97|279.97|0
1645801500000|2022-02-25 15:05:00|285.98|279.98|286.77|280.77|286.77|280.77|285.61|279.61|0
1645801800000|2022-02-25 15:10:00|286.75|280.75|286.12|280.12|287.34|281.34|285.81|279.81|0
1645802100000|2022-02-25 15:15:00|286.11|280.11|286.77|280.77|286.78|280.78|286.03|280.03|0
1645802400000|2022-02-25 15:20:00|286.76|280.76|287.92|281.92|287.95|281.95|286.74|280.74|0
1645802700000|2022-02-25 15:25:00|288.08|282.08|289.36|283.36|289.37|283.37|288.08|282.08|0
1645803000000|2022-02-25 15:30:00|289.35|283.35|289.45|283.45|290.18|284.18|289.35|283.35|0
1645803300000|2022-02-25 15:35:00|289.4|283.4|287.91|281.91|289.4|283.4|287.71|281.71|0
1645803600000|2022-02-25 15:40:00|287.92|281.92|290.52|284.52|290.59|284.59|287.92|281.92|0
1645803900000|2022-02-25 15:45:00|290.53|284.53|292.45|286.45|292.5|286.5|290.52|284.52|0
1645804200000|2022-02-25 15:50:00|292.4|286.4|292.15|286.15|292.4|286.4|291.8|285.8|0
1645804500000|2022-02-25 15:55:00|292.19|286.19|291|285|292.47|286.47|291|285|0
1645804800000|2022-02-25 16:00:00|291.01|285.01|290.32|284.32|291.07|285.07|290.03|284.03|0
1645805100000|2022-02-25 16:05:00|290.28|284.28|289.72|283.72|290.29|284.29|289.63|283.63|0
1645805400000|2022-02-25 16:10:00|289.69|283.69|290.48|284.48|290.53|284.53|289.64|283.64|0
1645805700000|2022-02-25 16:15:00|290.47|284.47|291.21|285.21|291.25|285.25|290.47|284.47|0
1645806000000|2022-02-25 16:20:00|291.22|285.22|291.2|285.2|291.52|285.52|291.19|285.19|0
1645806300000|2022-02-25 16:25:00|291.17|285.17|290.01|284.01|291.19|285.19|289.99|283.99|0
1645806600000|2022-02-25 16:30:00|290|284|288.87|282.87|290.04|284.04|288.32|282.32|0
1645806900000|2022-02-25 16:35:00|288.88|282.88|288.9|282.9|289.26|283.26|288.64|282.64|0
1645807200000|2022-02-25 16:40:00|288.89|282.89|289.17|283.17|289.17|283.17|288.65|282.65|0
1645807500000|2022-02-25 16:45:00|289.19|283.19|290.19|284.19|290.19|284.19|289.19|283.19|0
1645807800000|2022-02-25 16:50:00|290.2|284.2|290.6|284.6|290.6|284.6|290.19|284.19|0
1645808100000|2022-02-25 16:55:00|290.69|284.69|290.92|284.92|291.04|285.04|290.6|284.6|0
1645808400000|2022-02-25 17:00:00|290.93|284.93|289.57|283.57|291.12|285.12|289.57|283.57|0
1645808700000|2022-02-25 17:05:00|289.54|283.54|289.1|283.1|289.68|283.68|288.93|282.93|0
1645809000000|2022-02-25 17:10:00|289.11|283.11|287.05|281.05|289.52|283.52|286.89|280.89|0
1645809300000|2022-02-25 17:15:00|286.97|280.97|287.82|281.82|287.82|281.82|286.41|280.41|0
1645809600000|2022-02-25 17:20:00|287.81|281.81|287.43|281.43|287.82|281.82|287.34|281.34|0
1645809900000|2022-02-25 17:25:00|287.44|281.44|287.84|281.84|287.97|281.97|287.16|281.16|0
1645810200000|2022-02-25 17:30:00|287.85|281.85|288.87|282.87|288.91|282.91|287.85|281.85|0
1645810500000|2022-02-25 17:35:00|288.88|282.88|289.05|283.05|289.3|283.3|288.88|282.88|0
1645810800000|2022-02-25 17:40:00|289.06|283.06|289.69|283.69|289.69|283.69|289.05|283.05|0
1645811100000|2022-02-25 17:45:00|289.7|283.7|289.05|283.05|289.79|283.79|288.9|282.9|0
1645811400000|2022-02-25 17:50:00|289.04|283.04|287.95|281.95|289.04|283.04|287.87|281.87|0
1645811700000|2022-02-25 17:55:00|287.89|281.89|287.51|281.51|287.89|281.89|287.21|281.21|0
1645812000000|2022-02-25 18:00:00|287.5|281.5|288.04|282.04|288.15|282.15|287.48|281.48|0
1645812300000|2022-02-25 18:05:00|288.03|282.03|287.53|281.53|288.14|282.14|287.53|281.53|0
1645812600000|2022-02-25 18:10:00|287.62|281.62|287.05|281.05|287.62|281.62|287|281|0
1645812900000|2022-02-25 18:15:00|287.12|281.12|287.52|281.52|287.52|281.52|286.79|280.79|0
1645813200000|2022-02-25 18:20:00|287.51|281.51|287.8|281.8|287.81|281.81|287.51|281.51|0
1645813500000|2022-02-25 18:25:00|287.83|281.83|288.36|282.36|288.36|282.36|287.83|281.83|0
1645813800000|2022-02-25 18:30:00|288.32|282.32|289.34|283.34|289.35|283.35|288.32|282.32|0
1645814100000|2022-02-25 18:35:00|289.33|283.33|288.74|282.74|289.37|283.37|288.7|282.7|0
1645814400000|2022-02-25 18:40:00|288.75|282.75|289.72|283.72|289.72|283.72|288.75|282.75|0
1645814700000|2022-02-25 18:45:00|289.73|283.73|289.54|283.54|289.82|283.82|289.53|283.53|0
1645815000000|2022-02-25 18:50:00|289.52|283.52|289.56|283.56|289.74|283.74|289.48|283.48|0
1645815300000|2022-02-25 18:55:00|289.55|283.55|289.18|283.18|289.55|283.55|288.76|282.76|0
1645815600000|2022-02-25 19:00:00|289.17|283.17|289.07|283.07|289.17|283.17|288.73|282.73|0
1645815900000|2022-02-25 19:05:00|289.06|283.06|288.72|282.72|289.09|283.09|288.69|282.69|0
1645816200000|2022-02-25 19:10:00|288.74|282.74|288.34|282.34|288.76|282.76|288.15|282.15|0
1645816500000|2022-02-25 19:15:00|288.35|282.35|288.4|282.4|288.53|282.53|288.32|282.32|0
1645816800000|2022-02-25 19:20:00|288.38|282.38|288.47|282.47|288.9|282.9|288.37|282.37|0
1645817100000|2022-02-25 19:25:00|288.46|282.46|288.18|282.18|288.51|282.51|288.18|282.18|0
1645817400000|2022-02-25 19:30:00|288.22|282.22|287.93|281.93|288.51|282.51|287.9|281.9|0
1645817700000|2022-02-25 19:35:00|287.94|281.94|287.5|281.5|287.94|281.94|287.49|281.49|0
1645818000000|2022-02-25 19:40:00|287.46|281.46|287.6|281.6|287.84|281.84|287.38|281.38|0
1645818300000|2022-02-25 19:45:00|287.61|281.61|288|282|288|282|287.55|281.55|0
1645818600000|2022-02-25 19:50:00|287.97|281.97|287.89|281.89|287.98|281.98|287.71|281.71|0
1645818900000|2022-02-25 19:55:00|287.88|281.88|287.97|281.97|288.24|282.24|287.7|281.7|0
1645819200000|2022-02-25 20:00:00|287.99|281.99|287.7|281.7|288.11|282.11|287.59|281.59|0
1645819500000|2022-02-25 20:05:00|287.69|281.69|287.85|281.85|288.04|282.04|287.58|281.58|0
1645819800000|2022-02-25 20:10:00|287.84|281.84|288.25|282.25|288.25|282.25|287.84|281.84|0
1645820100000|2022-02-25 20:15:00|288.28|282.28|288.53|282.53|288.58|282.58|288.28|282.28|0
1645820400000|2022-02-25 20:20:00|288.54|282.54|288.72|282.72|288.83|282.83|288.49|282.49|0
1645820700000|2022-02-25 20:25:00|288.71|282.71|288.19|282.19|288.76|282.76|288.19|282.19|0
1645821000000|2022-02-25 20:30:00|288.18|282.18|288.43|282.43|288.75|282.75|288.18|282.18|0
1645821300000|2022-02-25 20:35:00|288.39|282.39|288.54|282.54|288.67|282.67|288.26|282.26|0
1645821600000|2022-02-25 20:40:00|288.55|282.55|288.72|282.72|288.9|282.9|288.36|282.36|0
1645821900000|2022-02-25 20:45:00|288.71|282.71|289.02|283.02|289.07|283.07|288.59|282.59|0
1645822200000|2022-02-25 20:50:00|289.04|283.04|288.83|282.83|289.17|283.17|288.82|282.82|0
1645822500000|2022-02-25 20:55:00|288.82|282.82|289.91|283.91|290.12|284.12|288.52|282.52|0
1646058600000|2022-02-28 14:30:00|288.33|282.33|288.33|282.33|288.75|282.75|287.73|281.73|0
1646058900000|2022-02-28 14:35:00|288.34|282.34|286.2|280.2|288.72|282.72|286.16|280.16|0
1646059200000|2022-02-28 14:40:00|286.19|280.19|285.52|279.52|286.35|280.35|285.49|279.49|0
1646059500000|2022-02-28 14:45:00|285.53|279.53|285.79|279.79|286.14|280.14|285.01|279.01|0
1646059800000|2022-02-28 14:50:00|285.78|279.78|286.5|280.5|286.52|280.52|285.18|279.18|0
1646060100000|2022-02-28 14:55:00|286.53|280.53|288.16|282.16|288.16|282.16|286.52|280.52|0
1646060400000|2022-02-28 15:00:00|288.19|282.19|286.34|280.34|288.32|282.32|286.28|280.28|0
1646060700000|2022-02-28 15:05:00|286.35|280.35|286.06|280.06|286.45|280.45|285.76|279.76|0
1646061000000|2022-02-28 15:10:00|286.07|280.07|285.97|279.97|286.19|280.19|285.57|279.57|0
1646061300000|2022-02-28 15:15:00|286.03|280.03|288.68|282.68|288.68|282.68|286.01|280.01|0
1646061600000|2022-02-28 15:20:00|288.72|282.72|289.96|283.96|290.18|284.18|288.72|282.72|0
1646061900000|2022-02-28 15:25:00|289.97|283.97|290.57|284.57|290.73|284.73|289.8|283.8|0
1646062200000|2022-02-28 15:30:00|290.59|284.59|290.9|284.9|291.81|285.81|290.59|284.59|0
1646062500000|2022-02-28 15:35:00|290.89|284.89|291.87|285.87|291.97|285.97|290.67|284.67|0
1646062800000|2022-02-28 15:40:00|291.83|285.83|292.29|286.29|292.48|286.48|291.78|285.78|0
1646063100000|2022-02-28 15:45:00|292.27|286.27|291.68|285.68|292.34|286.34|291.67|285.67|0
1646063400000|2022-02-28 15:50:00|291.67|285.67|291.89|285.89|291.89|285.89|290.96|284.96|0
1646063700000|2022-02-28 15:55:00|291.9|285.9|292.26|286.26|293.17|287.17|291.9|285.9|0
1646064000000|2022-02-28 16:00:00|292.29|286.29|292.19|286.19|292.41|286.41|291.73|285.73|0
1646064300000|2022-02-28 16:05:00|292.2|286.2|290.42|284.42|292.2|286.2|290.42|284.42|0
1646064600000|2022-02-28 16:10:00|290.43|284.43|289.84|283.84|290.46|284.46|289.49|283.49|0
1646064900000|2022-02-28 16:15:00|289.85|283.85|290.86|284.86|291.06|285.06|289.76|283.76|0
1646065200000|2022-02-28 16:20:00|290.87|284.87|291.82|285.82|291.93|285.93|290.86|284.86|0
1646065500000|2022-02-28 16:25:00|291.83|285.83|292.59|286.59|292.95|286.95|291.78|285.78|0
1646065800000|2022-02-28 16:30:00|292.6|286.6|293.1|287.1|293.25|287.25|292.58|286.58|0
1646066100000|2022-02-28 16:35:00|293.09|287.09|292.44|286.44|293.11|287.11|292.43|286.43|0
1646066400000|2022-02-28 16:40:00|292.45|286.45|292.27|286.27|292.47|286.47|292.14|286.14|0
1646066700000|2022-02-28 16:45:00|292.29|286.29|291|285|292.44|286.44|290.99|284.99|0
1646067000000|2022-02-28 16:50:00|291.02|285.02|291.06|285.06|291.32|285.32|291.02|285.02|0
1646067300000|2022-02-28 16:55:00|291.07|285.07|291.28|285.28|291.42|285.42|290.97|284.97|0
1646067600000|2022-02-28 17:00:00|291.29|285.29|291.07|285.07|291.29|285.29|290.95|284.95|0
1646067900000|2022-02-28 17:05:00|291.08|285.08|289.5|283.5|291.08|285.08|289.49|283.49|0
1646068200000|2022-02-28 17:10:00|289.51|283.51|288.5|282.5|289.52|283.52|288.47|282.47|0
1646068500000|2022-02-28 17:15:00|288.51|282.51|288.03|282.03|288.67|282.67|288|282|0
1646068800000|2022-02-28 17:20:00|288.02|282.02|287.9|281.9|288.45|282.45|287.9|281.9|0
1646069100000|2022-02-28 17:25:00|287.91|281.91|287.38|281.38|287.92|281.92|287.35|281.35|0
1646069400000|2022-02-28 17:30:00|287.36|281.36|286.48|280.48|287.38|281.38|286.1|280.1|0
1646069700000|2022-02-28 17:35:00|286.47|280.47|285.6|279.6|286.51|280.51|285.58|279.58|0
1646070000000|2022-02-28 17:40:00|285.55|279.55|284.57|278.57|285.65|279.65|284.56|278.56|0
1646070300000|2022-02-28 17:45:00|284.56|278.56|285.52|279.52|285.52|279.52|284.33|278.33|0
1646070600000|2022-02-28 17:50:00|285.55|279.55|285.23|279.23|285.67|279.67|285.08|279.08|0
1646070900000|2022-02-28 17:55:00|285.21|279.21|285.92|279.92|285.92|279.92|285.17|279.17|0
1646071200000|2022-02-28 18:00:00|285.93|279.93|287.26|281.26|287.26|281.26|285.93|279.93|0
1646071500000|2022-02-28 18:05:00|287.27|281.27|287.98|281.98|287.98|281.98|287.25|281.25|0
1646071800000|2022-02-28 18:10:00|287.97|281.97|288.36|282.36|288.36|282.36|287.92|281.92|0
1646072100000|2022-02-28 18:15:00|288.33|282.33|286.65|280.65|288.33|282.33|286.62|280.62|0
1646072400000|2022-02-28 18:20:00|286.56|280.56|286.12|280.12|286.56|280.56|285.72|279.72|0
1646072700000|2022-02-28 18:25:00|286.13|280.13|287.54|281.54|287.56|281.56|286.11|280.11|0
1646073000000|2022-02-28 18:30:00|287.52|281.52|288.06|282.06|288.15|282.15|287.44|281.44|0
1646073300000|2022-02-28 18:35:00|288.07|282.07|288.39|282.39|288.55|282.55|288.07|282.07|0
1646073600000|2022-02-28 18:40:00|288.38|282.38|287.86|281.86|288.38|282.38|287.86|281.86|0
1646073900000|2022-02-28 18:45:00|287.87|281.87|287.96|281.96|288.02|282.02|287.77|281.77|0
1646074200000|2022-02-28 18:50:00|287.97|281.97|288.22|282.22|288.6|282.6|287.97|281.97|0
1646074500000|2022-02-28 18:55:00|288.21|282.21|287.66|281.66|288.21|282.21|287.61|281.61|0
1646074800000|2022-02-28 19:00:00|287.65|281.65|285.84|279.84|287.65|281.65|285.84|279.84|0
1646075100000|2022-02-28 19:05:00|285.8|279.8|285.06|279.06|285.97|279.97|285.01|279.01|0
1646075400000|2022-02-28 19:10:00|284.96|278.96|285.04|279.04|285.08|279.08|284.64|278.64|0
1646075700000|2022-02-28 19:15:00|285.05|279.05|285.47|279.47|285.54|279.54|284.82|278.82|0
1646076000000|2022-02-28 19:20:00|285.51|279.51|285.35|279.35|285.78|279.78|285.19|279.19|0
1646076300000|2022-02-28 19:25:00|285.36|279.36|285.05|279.05|285.44|279.44|285.03|279.03|0
1646076600000|2022-02-28 19:30:00|285.06|279.06|285.34|279.34|285.75|279.75|284.99|278.99|0
1646076900000|2022-02-28 19:35:00|285.33|279.33|285.83|279.83|286.07|280.07|285.27|279.27|0
1646077200000|2022-02-28 19:40:00|285.84|279.84|287.21|281.21|287.22|281.22|285.69|279.69|0
1646077500000|2022-02-28 19:45:00|287.22|281.22|286.73|280.73|287.22|281.22|286.72|280.72|0
1646077800000|2022-02-28 19:50:00|286.74|280.74|286.71|280.71|286.81|280.81|286.63|280.63|0
1646078100000|2022-02-28 19:55:00|286.7|280.7|287.34|281.34|287.36|281.36|286.7|280.7|0
1646078400000|2022-02-28 20:00:00|287.33|281.33|287.37|281.37|287.48|281.48|287.2|281.2|0
1646078700000|2022-02-28 20:05:00|287.26|281.26|286.62|280.62|287.29|281.29|286.4|280.4|0
1646079000000|2022-02-28 20:10:00|286.63|280.63|286.1|280.1|286.73|280.73|285.99|279.99|0
1646079300000|2022-02-28 20:15:00|286.08|280.08|286.78|280.78|286.8|280.8|285.84|279.84|0
1646079600000|2022-02-28 20:20:00|286.76|280.76|286.91|280.91|287.55|281.55|286.7|280.7|0
1646079900000|2022-02-28 20:25:00|286.92|280.92|287.12|281.12|287.27|281.27|286.91|280.91|0
1646080200000|2022-02-28 20:30:00|287.11|281.11|286.79|280.79|287.12|281.12|286.79|280.79|0
1646080500000|2022-02-28 20:35:00|286.77|280.77|286.04|280.04|286.77|280.77|286.02|280.02|0
1646080800000|2022-02-28 20:40:00|286.06|280.06|286.98|280.98|286.98|280.98|285.92|279.92|0
1646081100000|2022-02-28 20:45:00|286.99|280.99|288.15|282.15|288.34|282.34|286.99|280.99|0
1646081400000|2022-02-28 20:50:00|288.11|282.11|289.63|283.63|289.63|283.63|288.11|282.11|0
1646081700000|2022-02-28 20:55:00|289.69|283.69|291.21|285.21|291.48|285.48|289.65|283.65|0
1646145000000|2022-03-01 14:30:00|288.7|282.7|288.77|282.77|288.77|282.77|288.19|282.19|0
1646145300000|2022-03-01 14:35:00|288.79|282.79|289.41|283.41|290.32|284.32|288.72|282.72|0
1646145600000|2022-03-01 14:40:00|289.31|283.31|287.71|281.71|289.39|283.39|287.71|281.71|0
1646145900000|2022-03-01 14:45:00|287.75|281.75|286.15|280.15|287.9|281.9|285.92|279.92|0
1646146200000|2022-03-01 14:50:00|286.2|280.2|285.95|279.95|286.36|280.36|285.41|279.41|0
1646146500000|2022-03-01 14:55:00|285.98|279.98|286.37|280.37|288.03|282.03|285.8|279.8|0
1646146800000|2022-03-01 15:00:00|286.38|280.38|285.47|279.47|287.39|281.39|285.34|279.34|0
1646147100000|2022-03-01 15:05:00|285.46|279.46|285.62|279.62|286.32|280.32|285.39|279.39|0
1646147400000|2022-03-01 15:10:00|285.61|279.61|284.49|278.49|285.62|279.62|284.37|278.37|0
1646147700000|2022-03-01 15:15:00|284.52|278.52|286.21|280.21|286.43|280.43|284.51|278.51|0
1646148000000|2022-03-01 15:20:00|286.22|280.22|286.74|280.74|287.04|281.04|285.53|279.53|0
1646148300000|2022-03-01 15:25:00|286.73|280.73|287.06|281.06|287.06|281.06|286.53|280.53|0
1646148600000|2022-03-01 15:30:00|287.05|281.05|287.01|281.01|288.09|282.09|286.89|280.89|0
1646148900000|2022-03-01 15:35:00|287.02|281.02|287.1|281.1|287.19|281.19|286.61|280.61|0
1646149200000|2022-03-01 15:40:00|287.11|281.11|285.25|279.25|287.31|281.31|285.17|279.17|0
1646149500000|2022-03-01 15:45:00|285.17|279.17|284.83|278.83|285.17|279.17|284.29|278.29|0
1646149800000|2022-03-01 15:50:00|284.85|278.85|284.54|278.54|284.85|278.85|284.19|278.19|0
1646150100000|2022-03-01 15:55:00|284.53|278.53|284.5|278.5|284.7|278.7|284.04|278.04|0
1646150400000|2022-03-01 16:00:00|284.49|278.49|284.9|278.9|284.9|278.9|284.14|278.14|0
1646150700000|2022-03-01 16:05:00|284.81|278.81|284.72|278.72|284.93|278.93|284.59|278.59|0
1646151000000|2022-03-01 16:10:00|284.73|278.73|284.57|278.57|284.73|278.73|284.34|278.34|0
1646151300000|2022-03-01 16:15:00|284.56|278.56|283.66|277.66|284.56|278.56|283.65|277.65|0
1646151600000|2022-03-01 16:20:00|283.68|277.68|282.97|276.97|283.68|277.68|282.71|276.71|0
1646151900000|2022-03-01 16:25:00|282.92|276.92|281.13|275.13|282.92|276.92|281.12|275.12|0
1646152200000|2022-03-01 16:30:00|281.12|275.12|280.07|274.07|281.24|275.24|279.95|273.95|0
1646152500000|2022-03-01 16:35:00|280.08|274.08|280.11|274.11|280.27|274.27|279.61|273.61|0
1646152800000|2022-03-01 16:40:00|280.18|274.18|279.88|273.88|280.52|274.52|279.65|273.65|0
1646153100000|2022-03-01 16:45:00|279.89|273.89|278.98|272.98|279.91|273.91|278.23|272.23|0
1646153400000|2022-03-01 16:50:00|278.99|272.99|279.14|273.14|279.25|273.25|278.87|272.87|0
1646153700000|2022-03-01 16:55:00|279.12|273.12|278.03|272.03|279.14|273.14|277.92|271.92|0
1646154000000|2022-03-01 17:00:00|278.02|272.02|277.48|271.48|278.31|272.31|277.32|271.32|0
1646154300000|2022-03-01 17:05:00|277.47|271.47|276.71|270.71|277.71|271.71|276.68|270.68|0
1646154600000|2022-03-01 17:10:00|276.76|270.76|276.83|270.83|276.89|270.89|276.26|270.26|0
1646154900000|2022-03-01 17:15:00|276.81|270.81|278.62|272.62|279.04|273.04|276.77|270.77|0
1646155200000|2022-03-01 17:20:00|278.61|272.61|277.65|271.65|278.75|272.75|277.09|271.09|0
1646155500000|2022-03-01 17:25:00|278.14|272.14|276.93|270.93|278.19|272.19|276.74|270.74|0
1646155800000|2022-03-01 17:30:00|276.94|270.94|276.44|270.44|276.94|270.94|275.78|269.78|0
1646156100000|2022-03-01 17:35:00|276.42|270.42|276.58|270.58|276.58|270.58|276.08|270.08|0
1646156400000|2022-03-01 17:40:00|276.6|270.6|277.62|271.62|277.65|271.65|276.6|270.6|0
1646156700000|2022-03-01 17:45:00|277.63|271.63|278.31|272.31|278.31|272.31|277.54|271.54|0
1646157000000|2022-03-01 17:50:00|278.3|272.3|278.08|272.08|278.53|272.53|277.86|271.86|0
1646157300000|2022-03-01 17:55:00|278.13|272.13|278.29|272.29|278.35|272.35|277.84|271.84|0
1646157600000|2022-03-01 18:00:00|278.36|272.36|277.64|271.64|278.7|272.7|277.64|271.64|0
1646157900000|2022-03-01 18:05:00|277.63|271.63|277.52|271.52|277.92|271.92|277.19|271.19|0
1646158200000|2022-03-01 18:10:00|277.5|271.5|277.05|271.05|277.51|271.51|276.96|270.96|0
1646158500000|2022-03-01 18:15:00|277.04|271.04|276.61|270.61|277.07|271.07|276.53|270.53|0
1646158800000|2022-03-01 18:20:00|276.57|270.57|276.51|270.51|276.96|270.96|276.51|270.51|0
1646159100000|2022-03-01 18:25:00|276.5|270.5|274.94|268.94|276.5|270.5|274.82|268.82|0
1646159400000|2022-03-01 18:30:00|274.88|268.88|275.47|269.47|275.57|269.57|274.7|268.7|0
1646159700000|2022-03-01 18:35:00|275.5|269.5|276.15|270.15|276.16|270.16|275.46|269.46|0
1646160000000|2022-03-01 18:40:00|276.16|270.16|275.96|269.96|276.41|270.41|275.96|269.96|0
1646160300000|2022-03-01 18:45:00|275.95|269.95|274.73|268.73|275.95|269.95|274.68|268.68|0
1646160600000|2022-03-01 18:50:00|274.76|268.76|275.31|269.31|275.33|269.33|274.76|268.76|0
1646160900000|2022-03-01 18:55:00|275.3|269.3|275.56|269.56|275.59|269.59|275.29|269.29|0
1646161200000|2022-03-01 19:00:00|275.57|269.57|275.99|269.99|276|270|275.08|269.08|0
1646161500000|2022-03-01 19:05:00|276|270|275.76|269.76|276.46|270.46|275.76|269.76|0
1646161800000|2022-03-01 19:10:00|275.81|269.81|275.34|269.34|275.83|269.83|275.04|269.04|0
1646162100000|2022-03-01 19:15:00|275.33|269.33|276.67|270.67|276.67|270.67|275.26|269.26|0
1646162400000|2022-03-01 19:20:00|276.66|270.66|277.31|271.31|277.59|271.59|276.63|270.63|0
1646162700000|2022-03-01 19:25:00|277.44|271.44|277.8|271.8|277.83|271.83|277.43|271.43|0
1646163000000|2022-03-01 19:30:00|277.79|271.79|277.14|271.14|277.95|271.95|277.13|271.13|0
1646163300000|2022-03-01 19:35:00|277.12|271.12|277.74|271.74|277.76|271.76|277.1|271.1|0
1646163600000|2022-03-01 19:40:00|277.73|271.73|277.96|271.96|278.17|272.17|277.73|271.73|0
1646163900000|2022-03-01 19:45:00|277.97|271.97|276.66|270.66|277.97|271.97|276.64|270.64|0
1646164200000|2022-03-01 19:50:00|276.63|270.63|276.25|270.25|276.7|270.7|276.18|270.18|0
1646164500000|2022-03-01 19:55:00|276.24|270.24|275.74|269.74|276.32|270.32|275.74|269.74|0
1646164800000|2022-03-01 20:00:00|275.76|269.76|276.88|270.88|276.88|270.88|275.7|269.7|0
1646165100000|2022-03-01 20:05:00|276.89|270.89|278.44|272.44|278.44|272.44|276.89|270.89|0
1646165400000|2022-03-01 20:10:00|278.47|272.47|277.19|271.19|278.53|272.53|277.19|271.19|0
1646165700000|2022-03-01 20:15:00|277.2|271.2|276.48|270.48|277.28|271.28|276.26|270.26|0
1646166000000|2022-03-01 20:20:00|276.47|270.47|276.46|270.46|276.71|270.71|276.15|270.15|0
1646166300000|2022-03-01 20:25:00|276.44|270.44|276.14|270.14|276.69|270.69|276.14|270.14|0
1646166600000|2022-03-01 20:30:00|276.13|270.13|276.29|270.29|276.29|270.29|275.8|269.8|0
1646166900000|2022-03-01 20:35:00|276.28|270.28|276.51|270.51|276.51|270.51|276.19|270.19|0
1646167200000|2022-03-01 20:40:00|276.5|270.5|276.6|270.6|277.23|271.23|276.5|270.5|0
1646167500000|2022-03-01 20:45:00|276.61|270.61|276.75|270.75|276.98|270.98|276.1|270.1|0
1646167800000|2022-03-01 20:50:00|276.63|270.63|279.27|273.27|279.28|273.28|276.52|270.52|0
1646168100000|2022-03-01 20:55:00|279.34|273.34|279.83|273.83|280.87|274.87|278.92|272.92|0
1646231400000|2022-03-02 14:30:00|278.79|272.79|277.47|271.47|278.8|272.8|277.47|271.47|0
1646231700000|2022-03-02 14:35:00|277.48|271.48|275.68|269.68|277.48|271.48|275.58|269.58|0
1646232000000|2022-03-02 14:40:00|275.67|269.67|275.66|269.66|276.31|270.31|275.4|269.4|0
1646232300000|2022-03-02 14:45:00|275.63|269.63|276.89|270.89|276.97|270.97|275.45|269.45|0
1646232600000|2022-03-02 14:50:00|276.88|270.88|275.67|269.67|277.09|271.09|275.52|269.52|0
1646232900000|2022-03-02 14:55:00|275.7|269.7|275.05|269.05|275.92|269.92|274.86|268.86|0
1646233200000|2022-03-02 15:00:00|275.06|269.06|275.44|269.44|275.44|269.44|274.89|268.89|0
1646233500000|2022-03-02 15:05:00|275.47|269.47|273.61|267.61|275.49|269.49|273.45|267.45|0
1646233800000|2022-03-02 15:10:00|273.58|267.58|273.42|267.42|273.94|267.94|272.89|266.89|0
1646234100000|2022-03-02 15:15:00|273.41|267.41|273.27|267.27|273.69|267.69|273.2|267.2|0
1646234400000|2022-03-02 15:20:00|273.31|267.31|272.65|266.65|273.58|267.58|272.65|266.65|0
1646234700000|2022-03-02 15:25:00|272.75|266.75|274.05|268.05|274.17|268.17|271.91|265.91|0
1646235000000|2022-03-02 15:30:00|274.15|268.15|273.81|267.81|274.8|268.8|273.61|267.61|0
1646235300000|2022-03-02 15:35:00|273.8|267.8|274.77|268.77|274.93|268.93|273.68|267.68|0
1646235600000|2022-03-02 15:40:00|274.78|268.78|274.24|268.24|274.85|268.85|274.13|268.13|0
1646235900000|2022-03-02 15:45:00|274.25|268.25|274.53|268.53|274.53|268.53|273.96|267.96|0
1646236200000|2022-03-02 15:50:00|274.65|268.65|273.98|267.98|275.28|269.28|273.87|267.87|0
1646236500000|2022-03-02 15:55:00|273.97|267.97|274.04|268.04|274.07|268.07|273.41|267.41|0
1646236800000|2022-03-02 16:00:00|274.05|268.05|274.78|268.78|274.85|268.85|273.46|267.46|0
1646237100000|2022-03-02 16:05:00|274.82|268.82|275.81|269.81|275.94|269.94|274.54|268.54|0
1646237400000|2022-03-02 16:10:00|275.82|269.82|276.1|270.1|276.1|270.1|275.59|269.59|0
1646237700000|2022-03-02 16:15:00|276.11|270.11|276.33|270.33|276.55|270.55|276.1|270.1|0
1646238000000|2022-03-02 16:20:00|276.34|270.34|275.94|269.94|276.37|270.37|275.7|269.7|0
1646238300000|2022-03-02 16:25:00|275.95|269.95|276.59|270.59|276.65|270.65|275.94|269.94|0
1646238600000|2022-03-02 16:30:00|276.58|270.58|276.74|270.74|277|271|276.44|270.44|0
1646238900000|2022-03-02 16:35:00|276.72|270.72|275.95|269.95|276.73|270.73|275.93|269.93|0
1646239200000|2022-03-02 16:40:00|275.96|269.96|275.55|269.55|275.97|269.97|275.44|269.44|0
1646239500000|2022-03-02 16:45:00|275.56|269.56|276.22|270.22|276.46|270.46|275.49|269.49|0
1646239800000|2022-03-02 16:50:00|276.23|270.23|276.91|270.91|277.17|271.17|276.23|270.23|0
1646240100000|2022-03-02 16:55:00|276.93|270.93|276.93|270.93|277.16|271.16|276.59|270.59|0
1646240400000|2022-03-02 17:00:00|276.92|270.92|277.37|271.37|277.49|271.49|276.87|270.87|0
1646240700000|2022-03-02 17:05:00|277.38|271.38|277.37|271.37|277.38|271.38|276.83|270.83|0
1646241000000|2022-03-02 17:10:00|277.36|271.36|278.31|272.31|278.31|272.31|277.36|271.36|0
1646241300000|2022-03-02 17:15:00|278.3|272.3|277.96|271.96|278.41|272.41|277.93|271.93|0
1646241600000|2022-03-02 17:20:00|277.95|271.95|277.49|271.49|278|272|277.49|271.49|0
1646241900000|2022-03-02 17:25:00|277.45|271.45|277.41|271.41|277.46|271.46|277.19|271.19|0
1646242200000|2022-03-02 17:30:00|277.42|271.42|277.66|271.66|277.68|271.68|277.27|271.27|0
1646242500000|2022-03-02 17:35:00|277.65|271.65|277.09|271.09|277.76|271.76|277.07|271.07|0
1646242800000|2022-03-02 17:40:00|277.08|271.08|277.58|271.58|277.59|271.59|277.08|271.08|0
1646243100000|2022-03-02 17:45:00|277.59|271.59|277.67|271.67|277.92|271.92|277.55|271.55|0
1646243400000|2022-03-02 17:50:00|277.68|271.68|277.38|271.38|277.68|271.68|277.34|271.34|0
1646243700000|2022-03-02 17:55:00|277.39|271.39|277.64|271.64|277.68|271.68|277.31|271.31|0
1646244000000|2022-03-02 18:00:00|277.63|271.63|278.09|272.09|278.13|272.13|277.58|271.58|0
1646244300000|2022-03-02 18:05:00|278.1|272.1|278.44|272.44|278.52|272.52|278.1|272.1|0
1646244600000|2022-03-02 18:10:00|278.43|272.43|279.06|273.06|279.06|273.06|278.38|272.38|0
1646244900000|2022-03-02 18:15:00|279.05|273.05|279.49|273.49|279.49|273.49|279.05|273.05|0
1646245200000|2022-03-02 18:20:00|279.5|273.5|279.32|273.32|279.53|273.53|279.32|273.32|0
1646245500000|2022-03-02 18:25:00|279.28|273.28|278.57|272.57|279.36|273.36|278.48|272.48|0
1646245800000|2022-03-02 18:30:00|278.56|272.56|278.29|272.29|278.87|272.87|278.27|272.27|0
1646246100000|2022-03-02 18:35:00|278.28|272.28|278.24|272.24|278.37|272.37|278.12|272.12|0
1646246400000|2022-03-02 18:40:00|278.23|272.23|277.42|271.42|278.24|272.24|277.32|271.32|0
1646246700000|2022-03-02 18:45:00|277.43|271.43|276.89|270.89|277.51|271.51|276.87|270.87|0
1646247000000|2022-03-02 18:50:00|276.9|270.9|277.28|271.28|277.37|271.37|276.9|270.9|0
1646247300000|2022-03-02 18:55:00|277.29|271.29|277.31|271.31|277.38|271.38|277.22|271.22|0
1646247600000|2022-03-02 19:00:00|277.32|271.32|277.8|271.8|277.8|271.8|277.23|271.23|0
1646247900000|2022-03-02 19:05:00|277.81|271.81|278.46|272.46|278.61|272.61|277.75|271.75|0
1646248200000|2022-03-02 19:10:00|278.45|272.45|278.24|272.24|278.56|272.56|278.24|272.24|0
1646248500000|2022-03-02 19:15:00|278.25|272.25|278.5|272.5|278.52|272.52|278.13|272.13|0
1646248800000|2022-03-02 19:20:00|278.51|272.51|278.11|272.11|278.73|272.73|278.11|272.11|0
1646249100000|2022-03-02 19:25:00|278.1|272.1|277.96|271.96|278.1|272.1|277.74|271.74|0
1646249400000|2022-03-02 19:30:00|277.97|271.97|277.82|271.82|278.18|272.18|277.74|271.74|0
1646249700000|2022-03-02 19:35:00|277.8|271.8|277.9|271.9|278.13|272.13|277.78|271.78|0
1646250000000|2022-03-02 19:40:00|277.92|271.92|278.6|272.6|278.61|272.61|277.92|271.92|0
1646250300000|2022-03-02 19:45:00|278.59|272.59|278.48|272.48|278.68|272.68|278.33|272.33|0
1646250600000|2022-03-02 19:50:00|278.49|272.49|278.02|272.02|278.56|272.56|277.95|271.95|0
1646250900000|2022-03-02 19:55:00|278.03|272.03|277.07|271.07|278.06|272.06|277.06|271.06|0
1646251200000|2022-03-02 20:00:00|277.06|271.06|277.41|271.41|277.46|271.46|277.04|271.04|0
1646251500000|2022-03-02 20:05:00|277.42|271.42|278.44|272.44|278.44|272.44|277.42|271.42|0
1646251800000|2022-03-02 20:10:00|278.5|272.5|277.67|271.67|278.52|272.52|277.67|271.67|0
1646252100000|2022-03-02 20:15:00|277.65|271.65|277.5|271.5|277.69|271.69|277.35|271.35|0
1646252400000|2022-03-02 20:20:00|277.54|271.54|277.71|271.71|277.93|271.93|277.47|271.47|0
1646252700000|2022-03-02 20:25:00|277.72|271.72|278.14|272.14|278.16|272.16|277.71|271.71|0
1646253000000|2022-03-02 20:30:00|278.15|272.15|278.33|272.33|278.53|272.53|278.15|272.15|0
1646253300000|2022-03-02 20:35:00|278.32|272.32|278.26|272.26|278.58|272.58|278.26|272.26|0
1646253600000|2022-03-02 20:40:00|278.21|272.21|277.94|271.94|278.23|272.23|277.83|271.83|0
1646253900000|2022-03-02 20:45:00|278|272|278.09|272.09|278.47|272.47|278|272|0
1646254200000|2022-03-02 20:50:00|278.11|272.11|277.97|271.97|278.26|272.26|277.77|271.77|0
1646254500000|2022-03-02 20:55:00|277.96|271.96|276.29|270.29|277.96|271.96|276.1|270.1|0
1646317800000|2022-03-03 14:30:00|277.47|271.47|277.52|271.52|277.8|271.8|277.27|271.27|0
1646318100000|2022-03-03 14:35:00|277.45|271.45|276.9|270.9|277.45|271.45|276.6|270.6|0
1646318400000|2022-03-03 14:40:00|276.87|270.87|275.5|269.5|276.87|270.87|275.43|269.43|0
1646318700000|2022-03-03 14:45:00|275.51|269.51|274.18|268.18|275.63|269.63|274.06|268.06|0
1646319000000|2022-03-03 14:50:00|274.16|268.16|273.67|267.67|274.93|268.93|273.63|267.63|0
1646319300000|2022-03-03 14:55:00|273.7|267.7|274.17|268.17|274.2|268.2|273.6|267.6|0
1646319600000|2022-03-03 15:00:00|274.2|268.2|274.19|268.19|274.39|268.39|274.14|268.14|0
1646319900000|2022-03-03 15:05:00|274.13|268.13|273.18|267.18|274.14|268.14|272.56|266.56|0
1646320200000|2022-03-03 15:10:00|273.17|267.17|273.14|267.14|273.21|267.21|272.78|266.78|0
1646320500000|2022-03-03 15:15:00|273.13|267.13|272.03|266.03|273.13|267.13|272|266|0
1646320800000|2022-03-03 15:20:00|272.02|266.02|271.32|265.32|272.08|266.08|271.12|265.12|0
1646321100000|2022-03-03 15:25:00|271.31|265.31|272.02|266.02|272.28|266.28|271.31|265.31|0
1646321400000|2022-03-03 15:30:00|272.01|266.01|272.72|266.72|272.88|266.88|271.98|265.98|0
1646321700000|2022-03-03 15:35:00|272.73|266.73|271.16|265.16|272.75|266.75|271.06|265.06|0
1646322000000|2022-03-03 15:40:00|271.15|265.15|270.7|264.7|271.22|265.22|270.7|264.7|0
1646322300000|2022-03-03 15:45:00|270.71|264.71|270.73|264.73|270.79|264.79|270.45|264.45|0
1646322600000|2022-03-03 15:50:00|270.78|264.78|270.02|264.02|270.84|264.84|270.02|264.02|0
1646322900000|2022-03-03 15:55:00|269.98|263.98|269.3|263.3|269.98|263.98|269.26|263.26|0
1646323200000|2022-03-03 16:00:00|269.33|263.33|269.27|263.27|269.35|263.35|268.8|262.8|0
1646323500000|2022-03-03 16:05:00|269.31|263.31|268.61|262.61|269.34|263.34|268.58|262.58|0
1646323800000|2022-03-03 16:10:00|268.6|262.6|267.95|261.95|268.64|262.64|267.92|261.92|0
1646324100000|2022-03-03 16:15:00|267.94|261.94|268.63|262.63|268.63|262.63|267.56|261.56|0
1646324400000|2022-03-03 16:20:00|268.64|262.64|269.55|263.55|269.56|263.56|268.63|262.63|0
1646324700000|2022-03-03 16:25:00|269.58|263.58|269.56|263.56|269.94|263.94|269.52|263.52|0
1646325000000|2022-03-03 16:30:00|269.55|263.55|268.84|262.84|269.61|263.61|268.83|262.83|0
1646325300000|2022-03-03 16:35:00|268.83|262.83|268.79|262.79|268.86|262.86|268.66|262.66|0
1646325600000|2022-03-03 16:40:00|268.78|262.78|269.81|263.81|269.81|263.81|268.51|262.51|0
1646325900000|2022-03-03 16:45:00|269.8|263.8|269.36|263.36|269.83|263.83|269.35|263.35|0
1646326200000|2022-03-03 16:50:00|269.33|263.33|269.26|263.26|269.33|263.33|268.97|262.97|0
1646326500000|2022-03-03 16:55:00|269.25|263.25|269.57|263.57|269.69|263.69|268.61|262.61|0
1646326800000|2022-03-03 17:00:00|269.55|263.55|269.48|263.48|269.55|263.55|269.26|263.26|0
1646327100000|2022-03-03 17:05:00|269.45|263.45|269.71|263.71|269.72|263.72|269.44|263.44|0
1646327400000|2022-03-03 17:10:00|269.7|263.7|270.01|264.01|270.11|264.11|269.68|263.68|0
1646327700000|2022-03-03 17:15:00|270.02|264.02|269.6|263.6|270.04|264.04|269.6|263.6|0
1646328000000|2022-03-03 17:20:00|269.61|263.61|268.93|262.93|269.63|263.63|268.91|262.91|0
1646328300000|2022-03-03 17:25:00|268.96|262.96|268.02|262.02|268.96|262.96|268.02|262.02|0
1646328600000|2022-03-03 17:30:00|268.03|262.03|271.1|265.1|271.1|265.1|268.01|262.01|0
1646328900000|2022-03-03 17:35:00|271.11|265.11|270.9|264.9|271.57|265.57|270.82|264.82|0
1646329200000|2022-03-03 17:40:00|270.89|264.89|269.85|263.85|270.9|264.9|269.62|263.62|0
1646329500000|2022-03-03 17:45:00|269.92|263.92|269.61|263.61|269.92|263.92|269.44|263.44|0
1646329800000|2022-03-03 17:50:00|269.59|263.59|269.55|263.55|269.6|263.6|269.41|263.41|0
1646330100000|2022-03-03 17:55:00|269.54|263.54|269.69|263.69|269.82|263.82|269.53|263.53|0
1646330400000|2022-03-03 18:00:00|269.7|263.7|269.88|263.88|269.93|263.93|269.59|263.59|0
1646330700000|2022-03-03 18:05:00|269.87|263.87|269.51|263.51|270.29|264.29|269.5|263.5|0
1646331000000|2022-03-03 18:10:00|269.5|263.5|270|264|270|264|269.32|263.32|0
1646331300000|2022-03-03 18:15:00|269.99|263.99|270.34|264.34|270.39|264.39|269.96|263.96|0
1646331600000|2022-03-03 18:20:00|270.33|264.33|270.56|264.56|270.58|264.58|270.28|264.28|0
1646331900000|2022-03-03 18:25:00|270.55|264.55|270.63|264.63|270.64|264.64|270.36|264.36|0
1646332200000|2022-03-03 18:30:00|270.65|264.65|269.97|263.97|270.66|264.66|269.9|263.9|0
1646332500000|2022-03-03 18:35:00|269.98|263.98|269.96|263.96|270.03|264.03|269.86|263.86|0
1646332800000|2022-03-03 18:40:00|269.97|263.97|270.01|264.01|270.11|264.11|269.88|263.88|0
1646333100000|2022-03-03 18:45:00|270|264|270.01|264.01|270.03|264.03|269.69|263.69|0
1646333400000|2022-03-03 18:50:00|269.94|263.94|270.17|264.17|270.23|264.23|269.94|263.94|0
1646333700000|2022-03-03 18:55:00|270.18|264.18|270.11|264.11|270.47|264.47|270.11|264.11|0
1646334000000|2022-03-03 19:00:00|270.12|264.12|269.94|263.94|270.34|264.34|269.92|263.92|0
1646334300000|2022-03-03 19:05:00|269.93|263.93|269.81|263.81|269.93|263.93|269.64|263.64|0
1646334600000|2022-03-03 19:10:00|269.82|263.82|270.76|264.76|270.77|264.77|269.46|263.46|0
1646334900000|2022-03-03 19:15:00|270.71|264.71|270.54|264.54|270.96|264.96|270.54|264.54|0
1646335200000|2022-03-03 19:20:00|270.53|264.53|269.81|263.81|270.53|264.53|269.81|263.81|0
1646335500000|2022-03-03 19:25:00|269.83|263.83|269.83|263.83|269.95|263.95|269.78|263.78|0
1646335800000|2022-03-03 19:30:00|269.82|263.82|269.24|263.24|269.85|263.85|269.16|263.16|0
1646336100000|2022-03-03 19:35:00|269.25|263.25|269.18|263.18|269.3|263.3|269.08|263.08|0
1646336400000|2022-03-03 19:40:00|269.17|263.17|268.64|262.64|269.17|263.17|268.63|262.63|0
1646336700000|2022-03-03 19:45:00|268.65|262.65|267.92|261.92|268.66|262.66|267.87|261.87|0
1646337000000|2022-03-03 19:50:00|267.91|261.91|267.89|261.89|267.97|261.97|267.68|261.68|0
1646337300000|2022-03-03 19:55:00|267.94|261.94|268.22|262.22|268.22|262.22|267.93|261.93|0
1646337600000|2022-03-03 20:00:00|268.21|262.21|267.2|261.2|268.23|262.23|267.19|261.19|0
1646337900000|2022-03-03 20:05:00|267.21|261.21|266.95|260.95|267.33|261.33|266.78|260.78|0
1646338200000|2022-03-03 20:10:00|266.96|260.96|267.33|261.33|267.4|261.4|266.95|260.95|0
1646338500000|2022-03-03 20:15:00|267.32|261.32|267.32|261.32|267.4|261.4|267.11|261.11|0
1646338800000|2022-03-03 20:20:00|267.2|261.2|267.16|261.16|267.43|261.43|267.09|261.09|0
1646339100000|2022-03-03 20:25:00|267.17|261.17|268.03|262.03|268.03|262.03|267.06|261.06|0
1646339400000|2022-03-03 20:30:00|268.12|262.12|267.61|261.61|268.23|262.23|267.47|261.47|0
1646339700000|2022-03-03 20:35:00|267.7|261.7|267.22|261.22|267.71|261.71|267.13|261.13|0
1646340000000|2022-03-03 20:40:00|267.2|261.2|266.86|260.86|267.24|261.24|266.8|260.8|0
1646340300000|2022-03-03 20:45:00|266.83|260.83|266.68|260.68|267.05|261.05|266.52|260.52|0
1646340600000|2022-03-03 20:50:00|266.69|260.69|267.67|261.67|267.91|261.91|266.5|260.5|0
1646340900000|2022-03-03 20:55:00|267.71|261.71|269.04|263.04|269.88|263.88|267.59|261.59|0
1646404200000|2022-03-04 14:30:00|268.2|262.2|266.9|260.9|268.3|262.3|266.9|260.9|0
1646404500000|2022-03-04 14:35:00|266.88|260.88|267.89|261.89|269.48|263.48|266.69|260.69|0
1646404800000|2022-03-04 14:40:00|267.88|261.88|265.54|259.54|268.36|262.36|265.54|259.54|0
1646405100000|2022-03-04 14:45:00|265.56|259.56|263.89|257.89|265.73|259.73|263.89|257.89|0
1646405400000|2022-03-04 14:50:00|263.87|257.87|264.03|258.03|264.91|258.91|263.74|257.74|0
1646405700000|2022-03-04 14:55:00|264.02|258.02|264.65|258.65|264.69|258.69|263.74|257.74|0
1646406000000|2022-03-04 15:00:00|264.64|258.64|264.1|258.1|264.91|258.91|263.86|257.86|0
1646406300000|2022-03-04 15:05:00|264.09|258.09|262.86|256.86|264.14|258.14|262.77|256.77|0
1646406600000|2022-03-04 15:10:00|262.85|256.85|262.13|256.13|262.87|256.87|261.95|255.95|0
1646406900000|2022-03-04 15:15:00|262.23|256.23|262.09|256.09|262.32|256.32|262|256|0
1646407200000|2022-03-04 15:20:00|262.08|256.08|263.4|257.4|263.43|257.43|261.76|255.76|0
1646407500000|2022-03-04 15:25:00|263.41|257.41|263.02|257.02|263.75|257.75|262.94|256.94|0
1646407800000|2022-03-04 15:30:00|263.03|257.03|262.47|256.47|263.03|257.03|262.28|256.28|0
1646408100000|2022-03-04 15:35:00|262.48|256.48|263.05|257.05|263.34|257.34|262.48|256.48|0
1646408400000|2022-03-04 15:40:00|263.04|257.04|262|256|263.32|257.32|262|256|0
1646408700000|2022-03-04 15:45:00|262.01|256.01|261.73|255.73|262.02|256.02|261.51|255.51|0
1646409000000|2022-03-04 15:50:00|261.72|255.72|261.45|255.45|261.77|255.77|261.44|255.44|0
1646409300000|2022-03-04 15:55:00|261.46|255.46|261|255|261.46|255.46|260.9|254.9|0
1646409600000|2022-03-04 16:00:00|260.99|254.99|260|254|260.99|254.99|260|254|0
1646409900000|2022-03-04 16:05:00|260.01|254.01|259.86|253.86|260.16|254.16|259.69|253.69|0
1646410200000|2022-03-04 16:10:00|259.87|253.87|260.22|254.22|260.22|254.22|259.65|253.65|0
1646410500000|2022-03-04 16:15:00|260.21|254.21|260.91|254.91|261.03|255.03|260.02|254.02|0
1646410800000|2022-03-04 16:20:00|260.88|254.88|260.36|254.36|260.88|254.88|260.34|254.34|0
1646411100000|2022-03-04 16:25:00|260.35|254.35|261.47|255.47|261.52|255.52|260.32|254.32|0
1646411400000|2022-03-04 16:30:00|261.46|255.46|261.04|255.04|261.55|255.55|260.53|254.53|0
1646411700000|2022-03-04 16:35:00|261.03|255.03|263.01|257.01|263.08|257.08|260.64|254.64|0
1646412000000|2022-03-04 16:40:00|263.02|257.02|262.52|256.52|263.18|257.18|262.5|256.5|0
1646412300000|2022-03-04 16:45:00|262.51|256.51|261.95|255.95|262.65|256.65|261.91|255.91|0
1646412600000|2022-03-04 16:50:00|261.97|255.97|261.19|255.19|261.97|255.97|261.09|255.09|0
1646412900000|2022-03-04 16:55:00|261.1|255.1|261.15|255.15|261.27|255.27|260.83|254.83|0
1646413200000|2022-03-04 17:00:00|261.16|255.16|260.25|254.25|261.17|255.17|260.13|254.13|0
1646413500000|2022-03-04 17:05:00|260.24|254.24|260.42|254.42|260.45|254.45|260.12|254.12|0
1646413800000|2022-03-04 17:10:00|260.43|254.43|262.34|256.34|262.36|256.36|260.43|254.43|0
1646414100000|2022-03-04 17:15:00|262.35|256.35|263.29|257.29|263.52|257.52|262.35|256.35|0
1646414400000|2022-03-04 17:20:00|263.26|257.26|262.04|256.04|263.26|257.26|262.03|256.03|0
1646414700000|2022-03-04 17:25:00|262.01|256.01|262.37|256.37|262.4|256.4|261.89|255.89|0
1646415000000|2022-03-04 17:30:00|262.36|256.36|262.34|256.34|262.46|256.46|262.3|256.3|0
1646415300000|2022-03-04 17:35:00|262.31|256.31|262.46|256.46|262.53|256.53|262.07|256.07|0
1646415600000|2022-03-04 17:40:00|262.47|256.47|262.26|256.26|262.48|256.48|262.19|256.19|0
1646415900000|2022-03-04 17:45:00|262.25|256.25|262.35|256.35|262.35|256.35|261.87|255.87|0
1646416200000|2022-03-04 17:50:00|262.36|256.36|262.74|256.74|262.75|256.75|262.34|256.34|0
1646416500000|2022-03-04 17:55:00|262.75|256.75|262.71|256.71|262.92|256.92|262.7|256.7|0
1646416800000|2022-03-04 18:00:00|262.7|256.7|263.23|257.23|263.36|257.36|262.61|256.61|0
1646417100000|2022-03-04 18:05:00|263.18|257.18|263.55|257.55|263.55|257.55|263.16|257.16|0
1646417400000|2022-03-04 18:10:00|263.53|257.53|262.71|256.71|263.57|257.57|262.65|256.65|0
1646417700000|2022-03-04 18:15:00|262.72|256.72|261.82|255.82|262.78|256.78|261.82|255.82|0
1646418000000|2022-03-04 18:20:00|261.83|255.83|261.91|255.91|262.01|256.01|261.73|255.73|0
1646418300000|2022-03-04 18:25:00|261.9|255.9|261.98|255.98|262.1|256.1|261.74|255.74|0
1646418600000|2022-03-04 18:30:00|261.96|255.96|262.16|256.16|262.24|256.24|261.93|255.93|0
1646418900000|2022-03-04 18:35:00|262.17|256.17|262.37|256.37|262.47|256.47|262.17|256.17|0
1646419200000|2022-03-04 18:40:00|262.35|256.35|261.61|255.61|262.35|256.35|261.61|255.61|0
1646419500000|2022-03-04 18:45:00|261.62|255.62|261.01|255.01|261.64|255.64|261.01|255.01|0
1646419800000|2022-03-04 18:50:00|261.02|255.02|261.09|255.09|261.1|255.1|260.97|254.97|0
1646420100000|2022-03-04 18:55:00|261.12|255.12|261.06|255.06|261.29|255.29|261.06|255.06|0
1646420400000|2022-03-04 19:00:00|261.07|255.07|260.45|254.45|261.09|255.09|260.37|254.37|0
1646420700000|2022-03-04 19:05:00|260.46|254.46|260.27|254.27|260.49|254.49|260.17|254.17|0
1646421000000|2022-03-04 19:10:00|260.25|254.25|260.3|254.3|260.49|254.49|260.23|254.23|0
1646421300000|2022-03-04 19:15:00|260.31|254.31|260.44|254.44|260.5|254.5|260.22|254.22|0
1646421600000|2022-03-04 19:20:00|260.45|254.45|261.03|255.03|261.03|255.03|260.44|254.44|0
1646421900000|2022-03-04 19:25:00|261.02|255.02|261.09|255.09|261.4|255.4|261.01|255.01|0
1646422200000|2022-03-04 19:30:00|261.08|255.08|261.57|255.57|261.57|255.57|261.05|255.05|0
1646422500000|2022-03-04 19:35:00|261.54|255.54|261.48|255.48|261.55|255.55|261.29|255.29|0
1646422800000|2022-03-04 19:40:00|261.5|255.5|261.53|255.53|261.62|255.62|261.35|255.35|0
1646423100000|2022-03-04 19:45:00|261.52|255.52|261.14|255.14|261.52|255.52|261.07|255.07|0
1646423400000|2022-03-04 19:50:00|261.15|255.15|261.11|255.11|261.5|255.5|260.96|254.96|0
1646423700000|2022-03-04 19:55:00|260.84|254.84|260.43|254.43|260.96|254.96|260.4|254.4|0
1646424000000|2022-03-04 20:00:00|260.44|254.44|260.54|254.54|260.66|254.66|260.14|254.14|0
1646424300000|2022-03-04 20:05:00|260.55|254.55|260.92|254.92|261.13|255.13|260.46|254.46|0
1646424600000|2022-03-04 20:10:00|260.91|254.91|260.66|254.66|260.97|254.97|260.56|254.56|0
1646424900000|2022-03-04 20:15:00|260.67|254.67|260.81|254.81|261.23|255.23|260.67|254.67|0
1646425200000|2022-03-04 20:20:00|260.77|254.77|260.96|254.96|261.08|255.08|260.71|254.71|0
1646425500000|2022-03-04 20:25:00|260.95|254.95|261.76|255.76|261.86|255.86|260.95|254.95|0
1646425800000|2022-03-04 20:30:00|261.8|255.8|261.58|255.58|261.85|255.85|261.58|255.58|0
1646426100000|2022-03-04 20:35:00|261.57|255.57|261.06|255.06|261.68|255.68|261.05|255.05|0
1646426400000|2022-03-04 20:40:00|261.07|255.07|261.13|255.13|261.16|255.16|260.7|254.7|0
1646426700000|2022-03-04 20:45:00|261.12|255.12|260.12|254.12|261.26|255.26|260.04|254.04|0
1646427000000|2022-03-04 20:50:00|260.11|254.11|260.64|254.64|260.64|254.64|259.92|253.92|0
1646427300000|2022-03-04 20:55:00|260.58|254.58|261.66|255.66|262.35|256.35|260.4|254.4|0
1646663400000|2022-03-07 14:30:00|260.91|254.91|261.62|255.62|261.9|255.9|260.91|254.91|0
1646663700000|2022-03-07 14:35:00|261.63|255.63|262.23|256.23|263.19|257.19|261.55|255.55|0
1646664000000|2022-03-07 14:40:00|262.22|256.22|259.61|253.61|262.22|256.22|259.53|253.53|0
1646664300000|2022-03-07 14:45:00|259.53|253.53|258.94|252.94|259.8|253.8|258.29|252.29|0
1646664600000|2022-03-07 14:50:00|258.93|252.93|258.95|252.95|259.89|253.89|258.8|252.8|0
1646664900000|2022-03-07 14:55:00|258.96|252.96|258.6|252.6|259.75|253.75|258.56|252.56|0
1646665200000|2022-03-07 15:00:00|258.59|252.59|259.08|253.08|259.09|253.09|258.31|252.31|0
1646665500000|2022-03-07 15:05:00|259.09|253.09|258.33|252.33|259.1|253.1|258.33|252.33|0
1646665800000|2022-03-07 15:10:00|258.31|252.31|256.21|250.21|258.37|252.37|256.21|250.21|0
1646666100000|2022-03-07 15:15:00|256.22|250.22|255.58|249.58|256.22|250.22|255.58|249.58|0
1646666400000|2022-03-07 15:20:00|255.57|249.57|254.8|248.8|255.83|249.83|254.7|248.7|0
1646666700000|2022-03-07 15:25:00|254.79|248.79|254.22|248.22|254.79|248.79|253.99|247.99|0
1646667000000|2022-03-07 15:30:00|254.2|248.2|254.66|248.66|255.05|249.05|254.05|248.05|0
1646667300000|2022-03-07 15:35:00|254.67|248.67|254.35|248.35|254.92|248.92|254.09|248.09|0
1646667600000|2022-03-07 15:40:00|254.36|248.36|253.32|247.32|254.58|248.58|253.31|247.31|0
1646667900000|2022-03-07 15:45:00|253.31|247.31|253.4|247.4|253.92|247.92|253.23|247.23|0
1646668200000|2022-03-07 15:50:00|253.39|247.39|252.58|246.58|253.39|247.39|252.57|246.57|0
1646668500000|2022-03-07 15:55:00|252.57|246.57|252.85|246.85|252.91|246.91|252.31|246.31|0
1646668800000|2022-03-07 16:00:00|252.82|246.82|253.66|247.66|253.66|247.66|252.68|246.68|0
1646669100000|2022-03-07 16:05:00|253.67|247.67|255.07|249.07|255.18|249.18|253.67|247.67|0
1646669400000|2022-03-07 16:10:00|255.06|249.06|255.58|249.58|255.8|249.8|255.04|249.04|0
1646669700000|2022-03-07 16:15:00|255.57|249.57|256.39|250.39|256.48|250.48|255.51|249.51|0
1646670000000|2022-03-07 16:20:00|256.4|250.4|256.39|250.39|256.41|250.41|255.98|249.98|0
1646670300000|2022-03-07 16:25:00|256.4|250.4|255.89|249.89|256.44|250.44|255.89|249.89|0
1646670600000|2022-03-07 16:30:00|255.94|249.94|255.56|249.56|256.1|250.1|255.56|249.56|0
1646670900000|2022-03-07 16:35:00|255.55|249.55|255|249|255.58|249.58|254.92|248.92|0
1646671200000|2022-03-07 16:40:00|254.99|248.99|254.5|248.5|254.99|248.99|254.5|248.5|0
1646671500000|2022-03-07 16:45:00|254.48|248.48|255.23|249.23|255.43|249.43|254.43|248.43|0
1646671800000|2022-03-07 16:50:00|255.22|249.22|254.74|248.74|255.27|249.27|254.68|248.68|0
1646672100000|2022-03-07 16:55:00|254.75|248.75|254.14|248.14|254.75|248.75|254.07|248.07|0
1646672400000|2022-03-07 17:00:00|254.13|248.13|253.26|247.26|254.15|248.15|253.24|247.24|0
1646672700000|2022-03-07 17:05:00|253.21|247.21|253.17|247.17|253.55|247.55|252.94|246.94|0
1646673000000|2022-03-07 17:10:00|253.21|247.21|253.39|247.39|253.7|247.7|253.21|247.21|0
1646673300000|2022-03-07 17:15:00|253.38|247.38|252.81|246.81|253.73|247.73|252.73|246.73|0
1646673600000|2022-03-07 17:20:00|252.85|246.85|252.19|246.19|253.03|247.03|252.19|246.19|0
1646673900000|2022-03-07 17:25:00|252.18|246.18|252.41|246.41|252.69|246.69|252.02|246.02|0
1646674200000|2022-03-07 17:30:00|252.38|246.38|252.08|246.08|252.38|246.38|251.69|245.69|0
1646674500000|2022-03-07 17:35:00|252.09|246.09|252.29|246.29|252.61|246.61|251.92|245.92|0
1646674800000|2022-03-07 17:40:00|252.28|246.28|253.08|247.08|253.1|247.1|252.27|246.27|0
1646675100000|2022-03-07 17:45:00|253.07|247.07|253.34|247.34|253.37|247.37|252.6|246.6|0
1646675400000|2022-03-07 17:50:00|253.3|247.3|253|247|254.23|248.23|253|247|0
1646675700000|2022-03-07 17:55:00|253.01|247.01|252.89|246.89|253.1|247.1|252.8|246.8|0
1646676000000|2022-03-07 18:00:00|252.88|246.88|252.7|246.7|253.35|247.35|252.69|246.69|0
1646676300000|2022-03-07 18:05:00|252.69|246.69|252.73|246.73|252.9|246.9|252.41|246.41|0
1646676600000|2022-03-07 18:10:00|252.74|246.74|252.19|246.19|252.9|246.9|252.14|246.14|0
1646676900000|2022-03-07 18:15:00|252.2|246.2|252.34|246.34|252.47|246.47|251.92|245.92|0
1646677200000|2022-03-07 18:20:00|252.39|246.39|252.49|246.49|252.71|246.71|252.23|246.23|0
1646677500000|2022-03-07 18:25:00|252.46|246.46|252.3|246.3|252.68|246.68|252.23|246.23|0
1646677800000|2022-03-07 18:30:00|252.31|246.31|252.14|246.14|252.57|246.57|252.14|246.14|0
1646678100000|2022-03-07 18:35:00|252.15|246.15|251.89|245.89|252.24|246.24|251.51|245.51|0
1646678400000|2022-03-07 18:40:00|251.88|245.88|252.44|246.44|252.64|246.64|251.84|245.84|0
1646678700000|2022-03-07 18:45:00|252.47|246.47|252.47|246.47|252.85|246.85|252.3|246.3|0
1646679000000|2022-03-07 18:50:00|252.48|246.48|252.5|246.5|252.82|246.82|252.47|246.47|0
1646679300000|2022-03-07 18:55:00|252.49|246.49|251.8|245.8|252.51|246.51|251.71|245.71|0
1646679600000|2022-03-07 19:00:00|251.86|245.86|251.19|245.19|251.86|245.86|251.18|245.18|0
1646679900000|2022-03-07 19:05:00|251.16|245.16|251.4|245.4|251.46|245.46|251.11|245.11|0
1646680200000|2022-03-07 19:10:00|251.41|245.41|251.74|245.74|251.99|245.99|251.38|245.38|0
1646680500000|2022-03-07 19:15:00|251.78|245.78|252.23|246.23|252.26|246.26|251.78|245.78|0
1646680800000|2022-03-07 19:20:00|252.22|246.22|251.69|245.69|252.24|246.24|251.66|245.66|0
1646681100000|2022-03-07 19:25:00|251.7|245.7|251.78|245.78|252|246|251.7|245.7|0
1646681400000|2022-03-07 19:30:00|251.74|245.74|251.46|245.46|251.77|245.77|251.46|245.46|0
1646681700000|2022-03-07 19:35:00|251.49|245.49|251.44|245.44|251.51|245.51|251.28|245.28|0
1646682000000|2022-03-07 19:40:00|251.45|245.45|250.24|244.24|251.47|245.47|250.08|244.08|0
1646682300000|2022-03-07 19:45:00|250.25|244.25|250.2|244.2|250.32|244.32|250.16|244.16|0
1646682600000|2022-03-07 19:50:00|250.21|244.21|249.8|243.8|250.27|244.27|249.79|243.79|0
1646682900000|2022-03-07 19:55:00|249.79|243.79|250.44|244.44|250.72|244.72|249.79|243.79|0
1646683200000|2022-03-07 20:00:00|250.47|244.47|249.99|243.99|250.57|244.57|249.89|243.89|0
1646683500000|2022-03-07 20:05:00|250|244|249.93|243.93|250|244|249.65|243.65|0
1646683800000|2022-03-07 20:10:00|250.01|244.01|249.95|243.95|250.12|244.12|249.86|243.86|0
1646684100000|2022-03-07 20:15:00|249.93|243.93|250.2|244.2|250.2|244.2|249.87|243.87|0
1646684400000|2022-03-07 20:20:00|250.21|244.21|250.81|244.81|250.81|244.81|250.19|244.19|0
1646684700000|2022-03-07 20:25:00|250.82|244.82|251.28|245.28|251.33|245.33|250.81|244.81|0
1646685000000|2022-03-07 20:30:00|251.31|245.31|250.95|244.95|251.39|245.39|250.84|244.84|0
1646685300000|2022-03-07 20:35:00|250.85|244.85|250.42|244.42|250.86|244.86|250.42|244.42|0
1646685600000|2022-03-07 20:40:00|250.28|244.28|250.8|244.8|250.85|244.85|250.2|244.2|0
1646685900000|2022-03-07 20:45:00|250.81|244.81|250.04|244.04|250.87|244.87|250.04|244.04|0
1646686200000|2022-03-07 20:50:00|250.06|244.06|249.51|243.51|250.16|244.16|249.51|243.51|0
1646686500000|2022-03-07 20:55:00|249.44|243.44|249.88|243.88|249.96|243.96|249.28|243.28|0
1646749800000|2022-03-08 14:30:00|247.89|241.89|247.17|241.17|247.92|241.92|247.17|241.17|0
1646750100000|2022-03-08 14:35:00|247.15|241.15|247.39|241.39|248.33|242.33|246.84|240.84|0
1646750400000|2022-03-08 14:40:00|247.32|241.32|247.47|241.47|247.85|241.85|246.42|240.42|0
1646750700000|2022-03-08 14:45:00|247.46|241.46|247.19|241.19|248.05|242.05|247.17|241.17|0
1646751000000|2022-03-08 14:50:00|247.16|241.16|247.54|241.54|248.18|242.18|247.08|241.08|0
1646751300000|2022-03-08 14:55:00|247.56|241.56|247.86|241.86|248.12|242.12|247.35|241.35|0
1646751600000|2022-03-08 15:00:00|247.85|241.85|246.3|240.3|247.85|241.85|246.26|240.26|0
1646751900000|2022-03-08 15:05:00|246.32|240.32|245.45|239.45|246.38|240.38|245.14|239.14|0
1646752200000|2022-03-08 15:10:00|245.44|239.44|246.89|240.89|246.94|240.94|245.33|239.33|0
1646752500000|2022-03-08 15:15:00|246.88|240.88|248.95|242.95|248.95|242.95|246.88|240.88|0
1646752800000|2022-03-08 15:20:00|248.94|242.94|248.3|242.3|249.13|243.13|248.29|242.29|0
1646753100000|2022-03-08 15:25:00|248.29|242.29|247.21|241.21|248.29|242.29|247.21|241.21|0
1646753400000|2022-03-08 15:30:00|247.22|241.22|246.29|240.29|247.75|241.75|246.25|240.25|0
1646753700000|2022-03-08 15:35:00|246.3|240.3|246.32|240.32|246.93|240.93|246.14|240.14|0
1646754000000|2022-03-08 15:40:00|246.33|240.33|247.46|241.46|247.48|241.48|246.33|240.33|0
1646754300000|2022-03-08 15:45:00|247.47|241.47|249.15|243.15|249.15|243.15|247.44|241.44|0
1646754600000|2022-03-08 15:50:00|249.14|243.14|250.27|244.27|250.37|244.37|249.06|243.06|0
1646754900000|2022-03-08 15:55:00|250.26|244.26|251.37|245.37|251.37|245.37|250.25|244.25|0
1646755200000|2022-03-08 16:00:00|251.33|245.33|253.42|247.42|253.74|247.74|251.29|245.29|0
1646755500000|2022-03-08 16:05:00|253.41|247.41|252.57|246.57|253.44|247.44|252.39|246.39|0
1646755800000|2022-03-08 16:10:00|252.56|246.56|252.48|246.48|253.22|247.22|252.41|246.41|0
1646756100000|2022-03-08 16:15:00|252.47|246.47|252.64|246.64|252.85|246.85|252.32|246.32|0
1646756400000|2022-03-08 16:20:00|252.66|246.66|251.73|245.73|252.66|246.66|251.54|245.54|0
1646756700000|2022-03-08 16:25:00|251.72|245.72|252.63|246.63|252.64|246.64|251.71|245.71|0
1646757000000|2022-03-08 16:30:00|252.59|246.59|251.57|245.57|252.62|246.62|251.42|245.42|0
1646757300000|2022-03-08 16:35:00|251.56|245.56|251.83|245.83|251.93|245.93|251.52|245.52|0
1646757600000|2022-03-08 16:40:00|251.97|245.97|252.52|246.52|252.53|246.53|251.63|245.63|0
1646757900000|2022-03-08 16:45:00|252.53|246.53|253.6|247.6|253.7|247.7|252.53|246.53|0
1646758200000|2022-03-08 16:50:00|253.67|247.67|255.35|249.35|255.39|249.39|253.66|247.66|0
1646758500000|2022-03-08 16:55:00|255.37|249.37|255.7|249.7|256.17|250.17|255.36|249.36|0
1646758800000|2022-03-08 17:00:00|255.68|249.68|257.65|251.65|257.7|251.7|255.35|249.35|0
1646759100000|2022-03-08 17:05:00|257.7|251.7|258.69|252.69|259.07|253.07|257.7|251.7|0
1646759400000|2022-03-08 17:10:00|258.7|252.7|258.98|252.98|258.98|252.98|258.12|252.12|0
1646759700000|2022-03-08 17:15:00|259.19|253.19|262.11|256.11|262.24|256.24|259.19|253.19|0
1646760000000|2022-03-08 17:20:00|262.05|256.05|261.26|255.26|262.49|256.49|261.21|255.21|0
1646760300000|2022-03-08 17:25:00|261.19|255.19|260.14|254.14|261.21|255.21|259.28|253.28|0
1646760600000|2022-03-08 17:30:00|260.13|254.13|260.09|254.09|260.28|254.28|259.34|253.34|0
1646760900000|2022-03-08 17:35:00|260.12|254.12|259.36|253.36|260.35|254.35|259.06|253.06|0
1646761200000|2022-03-08 17:40:00|259.37|253.37|258.8|252.8|259.37|253.37|258.62|252.62|0
1646761500000|2022-03-08 17:45:00|258.79|252.79|259.05|253.05|259.24|253.24|258.67|252.67|0
1646761800000|2022-03-08 17:50:00|259.03|253.03|259.11|253.11|259.11|253.11|258.2|252.2|0
1646762100000|2022-03-08 17:55:00|259.1|253.1|259.09|253.09|259.17|253.17|258.82|252.82|0
1646762400000|2022-03-08 18:00:00|259.08|253.08|260.26|254.26|260.37|254.37|259.08|253.08|0
1646762700000|2022-03-08 18:05:00|260.37|254.37|260.87|254.87|261|255|260.11|254.11|0
1646763000000|2022-03-08 18:10:00|260.88|254.88|261.73|255.73|261.74|255.74|260.3|254.3|0
1646763300000|2022-03-08 18:15:00|261.82|255.82|261.79|255.79|261.83|255.83|261.48|255.48|0
1646763600000|2022-03-08 18:20:00|261.8|255.8|261.51|255.51|261.82|255.82|261.43|255.43|0
1646763900000|2022-03-08 18:25:00|261.5|255.5|260.22|254.22|261.5|255.5|260.21|254.21|0
1646764200000|2022-03-08 18:30:00|260.23|254.23|258.73|252.73|260.23|254.23|258.3|252.3|0
1646764500000|2022-03-08 18:35:00|258.74|252.74|257.77|251.77|258.74|252.74|257.69|251.69|0
1646764800000|2022-03-08 18:40:00|257.78|251.78|257.86|251.86|257.86|251.86|257.05|251.05|0
1646765100000|2022-03-08 18:45:00|257.87|251.87|257.64|251.64|258.24|252.24|257.53|251.53|0
1646765400000|2022-03-08 18:50:00|257.63|251.63|256.73|250.73|257.64|251.64|256.73|250.73|0
1646765700000|2022-03-08 18:55:00|256.72|250.72|256|250|256.72|250.72|255.99|249.99|0
1646766000000|2022-03-08 19:00:00|255.98|249.98|254.71|248.71|255.98|249.98|254.2|248.2|0
1646766300000|2022-03-08 19:05:00|254.74|248.74|255.27|249.27|255.57|249.57|254.49|248.49|0
1646766600000|2022-03-08 19:10:00|255.26|249.26|254.15|248.15|255.26|249.26|254.11|248.11|0
1646766900000|2022-03-08 19:15:00|254.11|248.11|253.89|247.89|254.14|248.14|253.83|247.83|0
1646767200000|2022-03-08 19:20:00|253.9|247.9|254.19|248.19|254.24|248.24|253.42|247.42|0
1646767500000|2022-03-08 19:25:00|254.2|248.2|256.34|250.34|256.53|250.53|254.17|248.17|0
1646767800000|2022-03-08 19:30:00|256.3|250.3|256.47|250.47|256.83|250.83|256.3|250.3|0
1646768100000|2022-03-08 19:35:00|256.48|250.48|257.53|251.53|257.54|251.54|256.48|250.48|0
1646768400000|2022-03-08 19:40:00|257.54|251.54|257.29|251.29|257.68|251.68|257.14|251.14|0
1646768700000|2022-03-08 19:45:00|257.3|251.3|258.2|252.2|258.21|252.21|257.29|251.29|0
1646769000000|2022-03-08 19:50:00|258.19|252.19|257.72|251.72|258.4|252.4|257.62|251.62|0
1646769300000|2022-03-08 19:55:00|257.73|251.73|257.64|251.64|258.02|252.02|257.51|251.51|0
1646769600000|2022-03-08 20:00:00|257.65|251.65|259.36|253.36|259.36|253.36|257.44|251.44|0
1646769900000|2022-03-08 20:05:00|259.35|253.35|259.3|253.3|259.56|253.56|259.04|253.04|0
1646770200000|2022-03-08 20:10:00|259.35|253.35|258.28|252.28|259.41|253.41|257.82|251.82|0
1646770500000|2022-03-08 20:15:00|258.3|252.3|257.84|251.84|258.51|252.51|257.76|251.76|0
1646770800000|2022-03-08 20:20:00|257.85|251.85|256.95|250.95|257.93|251.93|256.8|250.8|0
1646771100000|2022-03-08 20:25:00|256.97|250.97|255.59|249.59|256.97|250.97|255.54|249.54|0
1646771400000|2022-03-08 20:30:00|255.58|249.58|255.02|249.02|255.58|249.58|255.02|249.02|0
1646771700000|2022-03-08 20:35:00|255.01|249.01|255.46|249.46|255.47|249.47|254.75|248.75|0
1646772000000|2022-03-08 20:40:00|255.51|249.51|255.14|249.14|255.72|249.72|255.13|249.13|0
1646772300000|2022-03-08 20:45:00|255.13|249.13|255.35|249.35|255.41|249.41|255|249|0
1646772600000|2022-03-08 20:50:00|255.31|249.31|255.67|249.67|256.33|250.33|255.24|249.24|0
1646772900000|2022-03-08 20:55:00|255.66|249.66|255.52|249.52|255.71|249.71|255.16|249.16|0
1646836200000|2022-03-09 14:30:00|264.59|258.59|264.61|258.61|265.05|259.05|263.99|257.99|0
1646836500000|2022-03-09 14:35:00|264.62|258.62|266.32|260.32|266.52|260.52|264.62|258.62|0
1646836800000|2022-03-09 14:40:00|266.33|260.33|265.39|259.39|266.33|260.33|265.2|259.2|0
1646837100000|2022-03-09 14:45:00|265.48|259.48|266.04|260.04|267.01|261.01|265.42|259.42|0
1646837400000|2022-03-09 14:50:00|266.06|260.06|263.84|257.84|266.36|260.36|263.84|257.84|0
1646837700000|2022-03-09 14:55:00|263.57|257.57|265.99|259.99|265.99|259.99|263.55|257.55|0
1646838000000|2022-03-09 15:00:00|266.01|260.01|266.72|260.72|267.03|261.03|266.01|260.01|0
1646838300000|2022-03-09 15:05:00|266.73|260.73|266.41|260.41|267.49|261.49|266.41|260.41|0
1646838600000|2022-03-09 15:10:00|266.42|260.42|265.87|259.87|266.44|260.44|265.75|259.75|0
1646838900000|2022-03-09 15:15:00|265.95|259.95|265.45|259.45|266.24|260.24|264.68|258.68|0
1646839200000|2022-03-09 15:20:00|265.44|259.44|266.71|260.71|266.71|260.71|265.3|259.3|0
1646839500000|2022-03-09 15:25:00|266.7|260.7|267.42|261.42|267.47|261.47|266.27|260.27|0
1646839800000|2022-03-09 15:30:00|267.44|261.44|266.83|260.83|267.44|261.44|266.81|260.81|0
1646840100000|2022-03-09 15:35:00|266.89|260.89|267.61|261.61|267.68|261.68|266.8|260.8|0
1646840400000|2022-03-09 15:40:00|267.62|261.62|267.88|261.88|268.27|262.27|267.5|261.5|0
1646840700000|2022-03-09 15:45:00|268.02|262.02|267.39|261.39|268.04|262.04|267.23|261.23|0
1646841000000|2022-03-09 15:50:00|267.4|261.4|267.68|261.68|267.85|261.85|267.29|261.29|0
1646841300000|2022-03-09 15:55:00|267.7|261.7|268.01|262.01|268.13|262.13|267.7|261.7|0
1646841600000|2022-03-09 16:00:00|268|262|267.84|261.84|268.04|262.04|267.33|261.33|0
1646841900000|2022-03-09 16:05:00|267.85|261.85|268.05|262.05|268.3|262.3|267.69|261.69|0
1646842200000|2022-03-09 16:10:00|268.02|262.02|267.08|261.08|268.03|262.03|267.07|261.07|0
1646842500000|2022-03-09 16:15:00|267.07|261.07|266.8|260.8|267.07|261.07|266.59|260.59|0
1646842800000|2022-03-09 16:20:00|266.79|260.79|267.34|261.34|267.54|261.54|266.79|260.79|0
1646843100000|2022-03-09 16:25:00|267.32|261.32|267.15|261.15|267.38|261.38|267.08|261.08|0
1646843400000|2022-03-09 16:30:00|267.11|261.11|267.44|261.44|267.46|261.46|267.02|261.02|0
1646843700000|2022-03-09 16:35:00|267.47|261.47|267.66|261.66|268.04|262.04|267.44|261.44|0
1646844000000|2022-03-09 16:40:00|267.61|261.61|266.98|260.98|267.62|261.62|266.89|260.89|0
1646844300000|2022-03-09 16:45:00|266.99|260.99|267.09|261.09|267.17|261.17|266.92|260.92|0
1646844600000|2022-03-09 16:50:00|267.08|261.08|267.33|261.33|267.36|261.36|267.02|261.02|0
1646844900000|2022-03-09 16:55:00|267.38|261.38|267.7|261.7|267.78|261.78|267.38|261.38|0
1646845200000|2022-03-09 17:00:00|267.69|261.69|268.09|262.09|268.13|262.13|267.69|261.69|0
1646845500000|2022-03-09 17:05:00|268.05|262.05|267.41|261.41|268.05|262.05|267.38|261.38|0
1646845800000|2022-03-09 17:10:00|267.44|261.44|266.25|260.25|267.47|261.47|266.21|260.21|0
1646846100000|2022-03-09 17:15:00|266.2|260.2|265.41|259.41|266.27|260.27|265.39|259.39|0
1646846400000|2022-03-09 17:20:00|265.4|259.4|265.4|259.4|265.47|259.47|265.21|259.21|0
1646846700000|2022-03-09 17:25:00|265.38|259.38|265.58|259.58|265.67|259.67|265.12|259.12|0
1646847000000|2022-03-09 17:30:00|265.59|259.59|265.9|259.9|266.01|260.01|265.54|259.54|0
1646847300000|2022-03-09 17:35:00|265.91|259.91|266.03|260.03|266.2|260.2|265.84|259.84|0
1646847600000|2022-03-09 17:40:00|266.06|260.06|265.93|259.93|266.32|260.32|265.92|259.92|0
1646847900000|2022-03-09 17:45:00|265.92|259.92|265.95|259.95|265.96|259.96|265.6|259.6|0
1646848200000|2022-03-09 17:50:00|265.96|259.96|265.76|259.76|265.96|259.96|265.7|259.7|0
1646848500000|2022-03-09 17:55:00|265.77|259.77|264.76|258.76|265.79|259.79|264.75|258.75|0
1646848800000|2022-03-09 18:00:00|264.75|258.75|264.07|258.07|264.79|258.79|263.9|257.9|0
1646849100000|2022-03-09 18:05:00|264.06|258.06|264.28|258.28|264.3|258.3|263.8|257.8|0
1646849400000|2022-03-09 18:10:00|264.33|258.33|264.54|258.54|264.59|258.59|264.13|258.13|0
1646849700000|2022-03-09 18:15:00|264.55|258.55|264.52|258.52|264.69|258.69|264.47|258.47|0
1646850000000|2022-03-09 18:20:00|264.53|258.53|265.19|259.19|265.2|259.2|264.53|258.53|0
1646850300000|2022-03-09 18:25:00|265.38|259.38|265.43|259.43|265.46|259.46|265.12|259.12|0
1646850600000|2022-03-09 18:30:00|265.44|259.44|265.1|259.1|265.8|259.8|265.1|259.1|0
1646850900000|2022-03-09 18:35:00|265.11|259.11|265.05|259.05|265.28|259.28|264.94|258.94|0
1646851200000|2022-03-09 18:40:00|265.04|259.04|264.37|258.37|265.08|259.08|264.31|258.31|0
1646851500000|2022-03-09 18:45:00|264.38|258.38|263.7|257.7|264.38|258.38|263.65|257.65|0
1646851800000|2022-03-09 18:50:00|263.69|257.69|263.88|257.88|263.88|257.88|263.47|257.47|0
1646852100000|2022-03-09 18:55:00|263.89|257.89|263.64|257.64|264.06|258.06|263.63|257.63|0
1646852400000|2022-03-09 19:00:00|263.63|257.63|263.89|257.89|263.94|257.94|263.62|257.62|0
1646852700000|2022-03-09 19:05:00|263.88|257.88|263.45|257.45|263.91|257.91|263.43|257.43|0
1646853000000|2022-03-09 19:10:00|263.28|257.28|262.94|256.94|263.43|257.43|262.71|256.71|0
1646853300000|2022-03-09 19:15:00|262.91|256.91|262.39|256.39|262.94|256.94|262.11|256.11|0
1646853600000|2022-03-09 19:20:00|262.38|256.38|263.15|257.15|263.15|257.15|262.35|256.35|0
1646853900000|2022-03-09 19:25:00|263.16|257.16|263.05|257.05|263.18|257.18|262.96|256.96|0
1646854200000|2022-03-09 19:30:00|263.06|257.06|263.42|257.42|263.42|257.42|263.06|257.06|0
1646854500000|2022-03-09 19:35:00|263.41|257.41|263.66|257.66|263.71|257.71|263.41|257.41|0
1646854800000|2022-03-09 19:40:00|263.67|257.67|263.58|257.58|263.83|257.83|263.57|257.57|0
1646855100000|2022-03-09 19:45:00|263.62|257.62|264.21|258.21|264.21|258.21|263.62|257.62|0
1646855400000|2022-03-09 19:50:00|264.19|258.19|264.43|258.43|264.77|258.77|264|258|0
1646855700000|2022-03-09 19:55:00|264.39|258.39|264.37|258.37|264.67|258.67|264.33|258.33|0
1646856000000|2022-03-09 20:00:00|264.38|258.38|265.02|259.02|265.19|259.19|264.38|258.38|0
1646856300000|2022-03-09 20:05:00|265.03|259.03|265.66|259.66|265.72|259.72|265.03|259.03|0
1646856600000|2022-03-09 20:10:00|265.67|259.67|264.82|258.82|265.71|259.71|264.8|258.8|0
1646856900000|2022-03-09 20:15:00|264.83|258.83|264.6|258.6|265.02|259.02|264.45|258.45|0
1646857200000|2022-03-09 20:20:00|264.61|258.61|264.71|258.71|264.76|258.76|264.24|258.24|0
1646857500000|2022-03-09 20:25:00|264.7|258.7|264.03|258.03|264.78|258.78|264.03|258.03|0
1646857800000|2022-03-09 20:30:00|264.08|258.08|264.73|258.73|264.85|258.85|264.08|258.08|0
1646858100000|2022-03-09 20:35:00|264.72|258.72|264.12|258.12|264.78|258.78|264.12|258.12|0
1646858400000|2022-03-09 20:40:00|264.11|258.11|263.36|257.36|264.11|258.11|263.35|257.35|0
1646858700000|2022-03-09 20:45:00|263.35|257.35|262.83|256.83|263.63|257.63|262.82|256.82|0
1646859000000|2022-03-09 20:50:00|262.78|256.78|262.56|256.56|263.04|257.04|262.31|256.31|0
1646859300000|2022-03-09 20:55:00|262.55|256.55|262.96|256.96|262.97|256.97|262.03|256.03|0
1646922600000|2022-03-10 14:30:00|257.35|251.35|258.18|252.18|258.18|252.18|257.11|251.11|0
1646922900000|2022-03-10 14:35:00|258.19|252.19|256.7|250.7|258.19|252.19|256.67|250.67|0
1646923200000|2022-03-10 14:40:00|256.69|250.69|256.29|250.29|256.86|250.86|255.64|249.64|0
1646923500000|2022-03-10 14:45:00|256.3|250.3|257.43|251.43|257.49|251.49|256.02|250.02|0
1646923800000|2022-03-10 14:50:00|257.46|251.46|257.01|251.01|257.52|251.52|256.93|250.93|0
1646924100000|2022-03-10 14:55:00|257.02|251.02|259.22|253.22|259.22|253.22|257.02|251.02|0
1646924400000|2022-03-10 15:00:00|259.23|253.23|259.13|253.13|259.42|253.42|258.75|252.75|0
1646924700000|2022-03-10 15:05:00|259.1|253.1|258.74|252.74|259.14|253.14|258.39|252.39|0
1646925000000|2022-03-10 15:10:00|258.73|252.73|259.93|253.93|259.97|253.97|258.73|252.73|0
1646925300000|2022-03-10 15:15:00|259.9|253.9|261.62|255.62|261.62|255.62|259.83|253.83|0
1646925600000|2022-03-10 15:20:00|261.8|255.8|262.11|256.11|262.51|256.51|261.78|255.78|0
1646925900000|2022-03-10 15:25:00|262.13|256.13|261.17|255.17|262.19|256.19|261.17|255.17|0
1646926200000|2022-03-10 15:30:00|261.12|255.12|259.48|253.48|261.28|255.28|259.48|253.48|0
1646926500000|2022-03-10 15:35:00|259.42|253.42|258.74|252.74|259.42|253.42|258.39|252.39|0
1646926800000|2022-03-10 15:40:00|258.73|252.73|258.79|252.79|259.02|253.02|258.64|252.64|0
1646927100000|2022-03-10 15:45:00|258.67|252.67|258.22|252.22|258.72|252.72|257.73|251.73|0
1646927400000|2022-03-10 15:50:00|258.21|252.21|256.95|250.95|258.21|252.21|256.95|250.95|0
1646927700000|2022-03-10 15:55:00|256.94|250.94|255.93|249.93|256.95|250.95|255.93|249.93|0
1646928000000|2022-03-10 16:00:00|255.99|249.99|255.74|249.74|256.02|250.02|255.6|249.6|0
1646928300000|2022-03-10 16:05:00|255.72|249.72|255.24|249.24|255.87|249.87|254.91|248.91|0
1646928600000|2022-03-10 16:10:00|255.23|249.23|255.52|249.52|255.52|249.52|255|249|0
1646928900000|2022-03-10 16:15:00|255.58|249.58|255.35|249.35|255.74|249.74|255.35|249.35|0
1646929200000|2022-03-10 16:20:00|255.34|249.34|255.69|249.69|255.76|249.76|255.24|249.24|0
1646929500000|2022-03-10 16:25:00|255.7|249.7|254.99|248.99|255.72|249.72|254.99|248.99|0
1646929800000|2022-03-10 16:30:00|255.02|249.02|255.47|249.47|255.47|249.47|254.93|248.93|0
1646930100000|2022-03-10 16:35:00|255.46|249.46|255.02|249.02|255.53|249.53|254.99|248.99|0
1646930400000|2022-03-10 16:40:00|255.01|249.01|255.37|249.37|255.38|249.38|255.01|249.01|0
1646930700000|2022-03-10 16:45:00|255.36|249.36|255.81|249.81|255.81|249.81|255.36|249.36|0
1646931000000|2022-03-10 16:50:00|255.82|249.82|256.54|250.54|256.58|250.58|255.82|249.82|0
1646931300000|2022-03-10 16:55:00|256.56|250.56|257.48|251.48|257.48|251.48|256.55|250.55|0
1646931600000|2022-03-10 17:00:00|257.44|251.44|257.43|251.43|257.58|251.58|257.33|251.33|0
1646931900000|2022-03-10 17:05:00|257.45|251.45|257.07|251.07|257.62|251.62|257.04|251.04|0
1646932200000|2022-03-10 17:10:00|257.09|251.09|257.32|251.32|257.32|251.32|257.09|251.09|0
1646932500000|2022-03-10 17:15:00|257.34|251.34|257.45|251.45|257.69|251.69|257.26|251.26|0
1646932800000|2022-03-10 17:20:00|257.54|251.54|258.07|252.07|258.14|252.14|257.53|251.53|0
1646933100000|2022-03-10 17:25:00|258.09|252.09|258.03|252.03|258.15|252.15|257.98|251.98|0
1646933400000|2022-03-10 17:30:00|258.04|252.04|257.64|251.64|258.11|252.11|257.63|251.63|0
1646933700000|2022-03-10 17:35:00|257.65|251.65|257.42|251.42|257.7|251.7|257.42|251.42|0
1646934000000|2022-03-10 17:40:00|257.38|251.38|257.4|251.4|257.41|251.41|257.24|251.24|0
1646934300000|2022-03-10 17:45:00|257.39|251.39|257.63|251.63|257.74|251.74|257.35|251.35|0
1646934600000|2022-03-10 17:50:00|257.62|251.62|256.94|250.94|257.88|251.88|256.93|250.93|0
1646934900000|2022-03-10 17:55:00|256.95|250.95|257.28|251.28|257.29|251.29|256.87|250.87|0
1646935200000|2022-03-10 18:00:00|257.29|251.29|256.94|250.94|257.47|251.47|256.94|250.94|0
1646935500000|2022-03-10 18:05:00|256.95|250.95|256.68|250.68|256.95|250.95|256.54|250.54|0
1646935800000|2022-03-10 18:10:00|256.67|250.67|256.52|250.52|257|251|256.52|250.52|0
1646936100000|2022-03-10 18:15:00|256.51|250.51|256.65|250.65|256.7|250.7|256.42|250.42|0
1646936400000|2022-03-10 18:20:00|256.64|250.64|256.84|250.84|256.86|250.86|256.64|250.64|0
1646936700000|2022-03-10 18:25:00|256.83|250.83|257.33|251.33|257.33|251.33|256.73|250.73|0
1646937000000|2022-03-10 18:30:00|257.29|251.29|257.83|251.83|257.83|251.83|257.29|251.29|0
1646937300000|2022-03-10 18:35:00|257.87|251.87|257.79|251.79|258|252|257.72|251.72|0
1646937600000|2022-03-10 18:40:00|257.82|251.82|257.57|251.57|257.87|251.87|257.34|251.34|0
1646937900000|2022-03-10 18:45:00|257.58|251.58|258.48|252.48|258.48|252.48|257.55|251.55|0
1646938200000|2022-03-10 18:50:00|258.45|252.45|258.56|252.56|258.63|252.63|258.39|252.39|0
1646938500000|2022-03-10 18:55:00|258.57|252.57|258.58|252.58|258.63|252.63|258.42|252.42|0
1646938800000|2022-03-10 19:00:00|258.53|252.53|259.49|253.49|259.49|253.49|258.41|252.41|0
1646939100000|2022-03-10 19:05:00|259.51|253.51|259.98|253.98|260.03|254.03|259.51|253.51|0
1646939400000|2022-03-10 19:10:00|259.99|253.99|259.58|253.58|260.03|254.03|259.58|253.58|0
1646939700000|2022-03-10 19:15:00|259.59|253.59|260.27|254.27|260.29|254.29|259.5|253.5|0
1646940000000|2022-03-10 19:20:00|260.26|254.26|259.98|253.98|260.33|254.33|259.97|253.97|0
1646940300000|2022-03-10 19:25:00|259.99|253.99|260.51|254.51|260.51|254.51|259.87|253.87|0
1646940600000|2022-03-10 19:30:00|260.56|254.56|260.48|254.48|260.79|254.79|260.45|254.45|0
1646940900000|2022-03-10 19:35:00|260.53|254.53|260.79|254.79|260.8|254.8|260.47|254.47|0
1646941200000|2022-03-10 19:40:00|260.8|254.8|260.95|254.95|261.22|255.22|260.78|254.78|0
1646941500000|2022-03-10 19:45:00|260.84|254.84|261.17|255.17|261.26|255.26|260.82|254.82|0
1646941800000|2022-03-10 19:50:00|261.18|255.18|261.64|255.64|261.72|255.72|261.18|255.18|0
1646942100000|2022-03-10 19:55:00|261.65|255.65|261.79|255.79|261.86|255.86|261.62|255.62|0
1646942400000|2022-03-10 20:00:00|261.76|255.76|261.26|255.26|261.76|255.76|261.26|255.26|0
1646942700000|2022-03-10 20:05:00|261.25|255.25|260.46|254.46|261.25|255.25|260.25|254.25|0
1646943000000|2022-03-10 20:10:00|260.51|254.51|260.84|254.84|260.84|254.84|260.31|254.31|0
1646943300000|2022-03-10 20:15:00|260.79|254.79|260.83|254.83|260.86|254.86|260.66|254.66|0
1646943600000|2022-03-10 20:20:00|260.89|254.89|261.1|255.1|261.17|255.17|260.89|254.89|0
1646943900000|2022-03-10 20:25:00|260.87|254.87|260.87|254.87|260.99|254.99|260.64|254.64|0
1646944200000|2022-03-10 20:30:00|260.88|254.88|261.34|255.34|261.34|255.34|260.88|254.88|0
1646944500000|2022-03-10 20:35:00|261.33|255.33|260.84|254.84|261.38|255.38|260.77|254.77|0
1646944800000|2022-03-10 20:40:00|260.79|254.79|260.6|254.6|260.9|254.9|260.56|254.56|0
1646945100000|2022-03-10 20:45:00|260.59|254.59|260.03|254.03|260.59|254.59|259.99|253.99|0
1646945400000|2022-03-10 20:50:00|260.04|254.04|261.02|255.02|261.05|255.05|260.04|254.04|0
1646945700000|2022-03-10 20:55:00|261.03|255.03|261.85|255.85|262.09|256.09|260.95|254.95|0
1647009000000|2022-03-11 14:30:00|261.92|255.92|263.13|257.13|263.14|257.14|261.63|255.63|0
1647009300000|2022-03-11 14:35:00|263.11|257.11|262.83|256.83|263.39|257.39|262.8|256.8|0
1647009600000|2022-03-11 14:40:00|262.81|256.81|262.3|256.3|262.89|256.89|262.14|256.14|0
1647009900000|2022-03-11 14:45:00|262.34|256.34|261.87|255.87|262.53|256.53|261.87|255.87|0
1647010200000|2022-03-11 14:50:00|261.96|255.96|260.44|254.44|262.14|256.14|260.44|254.44|0
1647010500000|2022-03-11 14:55:00|260.41|254.41|259.28|253.28|260.48|254.48|259.23|253.23|0
1647010800000|2022-03-11 15:00:00|259.35|253.35|258.34|252.34|259.36|253.36|258.32|252.32|0
1647011100000|2022-03-11 15:05:00|258.31|252.31|257.63|251.63|258.65|252.65|257.61|251.61|0
1647011400000|2022-03-11 15:10:00|257.67|251.67|257.91|251.91|258.09|252.09|257.67|251.67|0
1647011700000|2022-03-11 15:15:00|257.9|251.9|256.86|250.86|257.9|251.9|256.77|250.77|0
1647012000000|2022-03-11 15:20:00|256.85|250.85|256.46|250.46|256.87|250.87|256.39|250.39|0
1647012300000|2022-03-11 15:25:00|256.45|250.45|257.37|251.37|257.44|251.44|256.45|250.45|0
1647012600000|2022-03-11 15:30:00|257.36|251.36|256.42|250.42|257.43|251.43|256.41|250.41|0
1647012900000|2022-03-11 15:35:00|256.41|250.41|256.42|250.42|256.53|250.53|256.27|250.27|0
1647013200000|2022-03-11 15:40:00|256.41|250.41|256.54|250.54|256.76|250.76|256.3|250.3|0
1647013500000|2022-03-11 15:45:00|256.55|250.55|256.53|250.53|256.81|250.81|256.52|250.52|0
1647013800000|2022-03-11 15:50:00|256.55|250.55|256.52|250.52|256.55|250.55|256.34|250.34|0
1647014100000|2022-03-11 15:55:00|256.5|250.5|256.41|250.41|256.53|250.53|256.25|250.25|0
1647014400000|2022-03-11 16:00:00|256.42|250.42|256.29|250.29|256.44|250.44|256.13|250.13|0
1647014700000|2022-03-11 16:05:00|256.27|250.27|255.77|249.77|256.37|250.37|255.67|249.67|0
1647015000000|2022-03-11 16:10:00|255.74|249.74|255.2|249.2|255.75|249.75|255.16|249.16|0
1647015300000|2022-03-11 16:15:00|255.19|249.19|255.8|249.8|255.8|249.8|255.14|249.14|0
1647015600000|2022-03-11 16:20:00|255.81|249.81|255.94|249.94|256.13|250.13|255.75|249.75|0
1647015900000|2022-03-11 16:25:00|255.93|249.93|255.42|249.42|255.93|249.93|255.4|249.4|0
1647016200000|2022-03-11 16:30:00|255.41|249.41|254.54|248.54|255.42|249.42|254.46|248.46|0
1647016500000|2022-03-11 16:35:00|254.55|248.55|254.77|248.77|254.8|248.8|254.52|248.52|0
1647016800000|2022-03-11 16:40:00|254.76|248.76|254.59|248.59|254.82|248.82|254.17|248.17|0
1647017100000|2022-03-11 16:45:00|254.58|248.58|254.75|248.75|254.77|248.77|254.47|248.47|0
1647017400000|2022-03-11 16:50:00|254.74|248.74|254.61|248.61|254.74|248.74|254.55|248.55|0
1647017700000|2022-03-11 16:55:00|254.62|248.62|254.67|248.67|254.77|248.77|254.62|248.62|0
1647018000000|2022-03-11 17:00:00|254.68|248.68|254.89|248.89|254.9|248.9|254.4|248.4|0
1647018300000|2022-03-11 17:05:00|254.9|248.9|255.18|249.18|255.32|249.32|254.9|248.9|0
1647018600000|2022-03-11 17:10:00|255.16|249.16|255.22|249.22|255.23|249.23|255.14|249.14|0
1647018900000|2022-03-11 17:15:00|255.28|249.28|255.46|249.46|255.46|249.46|255.13|249.13|0
1647019200000|2022-03-11 17:20:00|255.47|249.47|255.67|249.67|255.99|249.99|255.47|249.47|0
1647019500000|2022-03-11 17:25:00|255.66|249.66|254.88|248.88|255.67|249.67|254.86|248.86|0
1647019800000|2022-03-11 17:30:00|254.89|248.89|254.69|248.69|254.89|248.89|254.68|248.68|0
1647020100000|2022-03-11 17:35:00|254.65|248.65|253.92|247.92|254.65|248.65|253.92|247.92|0
1647020400000|2022-03-11 17:40:00|253.91|247.91|254.18|248.18|254.18|248.18|253.78|247.78|0
1647020700000|2022-03-11 17:45:00|254.17|248.17|254.41|248.41|254.51|248.51|254.17|248.17|0
1647021000000|2022-03-11 17:50:00|254.4|248.4|253.95|247.95|254.41|248.41|253.94|247.94|0
1647021300000|2022-03-11 17:55:00|253.94|247.94|254.31|248.31|254.32|248.32|253.91|247.91|0
1647021600000|2022-03-11 18:00:00|254.32|248.32|254.53|248.53|254.58|248.58|254.32|248.32|0
1647021900000|2022-03-11 18:05:00|254.52|248.52|254.4|248.4|254.66|248.66|254.4|248.4|0
1647022200000|2022-03-11 18:10:00|254.43|248.43|254.41|248.41|254.54|248.54|254.36|248.36|0
1647022500000|2022-03-11 18:15:00|254.42|248.42|254.65|248.65|254.85|248.85|254.42|248.42|0
1647022800000|2022-03-11 18:20:00|254.66|248.66|255.17|249.17|255.18|249.18|254.65|248.65|0
1647023100000|2022-03-11 18:25:00|255.18|249.18|255.42|249.42|255.43|249.43|255.16|249.16|0
1647023400000|2022-03-11 18:30:00|255.43|249.43|255.27|249.27|255.43|249.43|255.22|249.22|0
1647023700000|2022-03-11 18:35:00|255.37|249.37|255.3|249.3|255.48|249.48|255.23|249.23|0
1647024000000|2022-03-11 18:40:00|255.29|249.29|255.23|249.23|255.29|249.29|255.15|249.15|0
1647024300000|2022-03-11 18:45:00|255.22|249.22|255.2|249.2|255.33|249.33|255.09|249.09|0
1647024600000|2022-03-11 18:50:00|255.21|249.21|253.97|247.97|255.26|249.26|253.97|247.97|0
1647024900000|2022-03-11 18:55:00|253.93|247.93|253.73|247.73|254.09|248.09|253.73|247.73|0
1647025200000|2022-03-11 19:00:00|253.72|247.72|253.47|247.47|253.73|247.73|253.47|247.47|0
1647025500000|2022-03-11 19:05:00|253.48|247.48|253.76|247.76|253.8|247.8|253.48|247.48|0
1647025800000|2022-03-11 19:10:00|253.77|247.77|253.89|247.89|253.89|247.89|253.75|247.75|0
1647026100000|2022-03-11 19:15:00|253.86|247.86|253.87|247.87|254.12|248.12|253.82|247.82|0
1647026400000|2022-03-11 19:20:00|253.86|247.86|254.05|248.05|254.05|248.05|253.84|247.84|0
1647026700000|2022-03-11 19:25:00|254.06|248.06|254.81|248.81|254.81|248.81|254.05|248.05|0
1647027000000|2022-03-11 19:30:00|254.78|248.78|254.55|248.55|254.79|248.79|254.55|248.55|0
1647027300000|2022-03-11 19:35:00|254.54|248.54|254.12|248.12|254.54|248.54|254.05|248.05|0
1647027600000|2022-03-11 19:40:00|254.13|248.13|253.77|247.77|254.13|248.13|253.76|247.76|0
1647027900000|2022-03-11 19:45:00|253.76|247.76|253.75|247.75|253.76|247.76|253.62|247.62|0
1647028200000|2022-03-11 19:50:00|253.74|247.74|253.14|247.14|253.75|247.75|253.14|247.14|0
1647028500000|2022-03-11 19:55:00|253.13|247.13|253.19|247.19|253.3|247.3|253.11|247.11|0
1647028800000|2022-03-11 20:00:00|253.15|247.15|253.16|247.16|253.29|247.29|253.05|247.05|0
1647029100000|2022-03-11 20:05:00|253.22|247.22|253.55|247.55|253.55|247.55|253.21|247.21|0
1647029400000|2022-03-11 20:10:00|253.54|247.54|253.79|247.79|253.96|247.96|253.54|247.54|0
1647029700000|2022-03-11 20:15:00|253.77|247.77|253.79|247.79|253.82|247.82|253.56|247.56|0
1647030000000|2022-03-11 20:20:00|253.78|247.78|253.43|247.43|253.79|247.79|253.39|247.39|0
1647030300000|2022-03-11 20:25:00|253.37|247.37|252.82|246.82|253.37|247.37|252.77|246.77|0
1647030600000|2022-03-11 20:30:00|252.81|246.81|252.87|246.87|253.1|247.1|252.76|246.76|0
1647030900000|2022-03-11 20:35:00|252.89|246.89|252.65|246.65|253.07|247.07|252.63|246.63|0
1647031200000|2022-03-11 20:40:00|252.63|246.63|252.8|246.8|252.81|246.81|252.6|246.6|0
1647031500000|2022-03-11 20:45:00|252.77|246.77|252.64|246.64|252.85|246.85|252.48|246.48|0
1647031800000|2022-03-11 20:50:00|252.82|246.82|253.15|247.15|253.18|247.18|252.66|246.66|0
1647032100000|2022-03-11 20:55:00|253.16|247.16|254.29|248.29|254.29|248.29|253.12|247.12|0
1647268200000|2022-03-14 14:30:00|255.64|249.64|253.79|247.79|255.65|249.65|253.74|247.74|0
1647268500000|2022-03-14 14:35:00|253.8|247.8|253.78|247.78|254.32|248.32|253.73|247.73|0
1647268800000|2022-03-14 14:40:00|253.81|247.81|253.62|247.62|254.15|248.15|253.62|247.62|0
1647269100000|2022-03-14 14:45:00|253.61|247.61|252.89|246.89|253.61|247.61|252.89|246.89|0
1647269400000|2022-03-14 14:50:00|252.88|246.88|253.59|247.59|253.71|247.71|252.88|246.88|0
1647269700000|2022-03-14 14:55:00|253.58|247.58|253.79|247.79|254.1|248.1|253.58|247.58|0
1647270000000|2022-03-14 15:00:00|253.8|247.8|253.51|247.51|253.81|247.81|253.51|247.51|0
1647270300000|2022-03-14 15:05:00|253.5|247.5|253.37|247.37|253.65|247.65|253.36|247.36|0
1647270600000|2022-03-14 15:10:00|253.36|247.36|252.23|246.23|253.39|247.39|252.19|246.19|0
1647270900000|2022-03-14 15:15:00|252.24|246.24|252.16|246.16|252.33|246.33|252.15|246.15|0
1647271200000|2022-03-14 15:20:00|252.17|246.17|251.67|245.67|252.17|246.17|251.64|245.64|0
1647271500000|2022-03-14 15:25:00|251.66|245.66|250.9|244.9|251.66|245.66|250.9|244.9|0
1647271800000|2022-03-14 15:30:00|250.91|244.91|250.71|244.71|250.93|244.93|250.29|244.29|0
1647272100000|2022-03-14 15:35:00|250.72|244.72|250.54|244.54|250.76|244.76|250.44|244.44|0
1647272400000|2022-03-14 15:40:00|250.55|244.55|249.33|243.33|250.55|244.55|249.26|243.26|0
1647272700000|2022-03-14 15:45:00|249.32|243.32|248.52|242.52|249.36|243.36|248.45|242.45|0
1647273000000|2022-03-14 15:50:00|248.53|242.53|248.33|242.33|248.55|242.55|248.17|242.17|0
1647273300000|2022-03-14 15:55:00|248.32|242.32|249.05|243.05|249.27|243.27|248.23|242.23|0
1647273600000|2022-03-14 16:00:00|249.06|243.06|248.87|242.87|249.06|243.06|248.84|242.84|0
1647273900000|2022-03-14 16:05:00|248.88|242.88|248.78|242.78|248.98|242.98|248.78|242.78|0
1647274200000|2022-03-14 16:10:00|248.8|242.8|248.66|242.66|248.8|242.8|248.59|242.59|0
1647274500000|2022-03-14 16:15:00|248.68|242.68|248.87|242.87|248.88|242.88|248.51|242.51|0
1647274800000|2022-03-14 16:20:00|248.86|242.86|248.74|242.74|248.87|242.87|248.62|242.62|0
1647275100000|2022-03-14 16:25:00|248.73|242.73|248.6|242.6|248.83|242.83|248.59|242.59|0
1647275400000|2022-03-14 16:30:00|248.66|242.66|248.45|242.45|248.66|242.66|248.45|242.45|0
1647275700000|2022-03-14 16:35:00|248.44|242.44|248.46|242.46|248.61|242.61|248.39|242.39|0
1647276000000|2022-03-14 16:40:00|248.48|242.48|248.27|242.27|248.59|242.59|248.23|242.23|0
1647276300000|2022-03-14 16:45:00|248.26|242.26|246.95|240.95|248.26|242.26|246.87|240.87|0
1647276600000|2022-03-14 16:50:00|246.94|240.94|246.31|240.31|246.97|240.97|246.25|240.25|0
1647276900000|2022-03-14 16:55:00|246.32|240.32|246.26|240.26|246.43|240.43|246.06|240.06|0
1647277200000|2022-03-14 17:00:00|246.27|240.27|245.84|239.84|246.28|240.28|245.78|239.78|0
1647277500000|2022-03-14 17:05:00|245.85|239.85|245.57|239.57|246.02|240.02|245.56|239.56|0
1647277800000|2022-03-14 17:10:00|245.58|239.58|245.87|239.87|246.07|240.07|245.55|239.55|0
1647278100000|2022-03-14 17:15:00|245.86|239.86|245.8|239.8|245.92|239.92|245.7|239.7|0
1647278400000|2022-03-14 17:20:00|245.81|239.81|245.46|239.46|245.82|239.82|245.43|239.43|0
1647278700000|2022-03-14 17:25:00|245.45|239.45|245.41|239.41|245.45|239.45|245.36|239.36|0
1647279000000|2022-03-14 17:30:00|245.42|239.42|244.38|238.38|245.42|239.42|244.31|238.31|0
1647279300000|2022-03-14 17:35:00|244.37|238.37|243.89|237.89|244.5|238.5|243.88|237.88|0
1647279600000|2022-03-14 17:40:00|243.9|237.9|244.22|238.22|244.42|238.42|243.89|237.89|0
1647279900000|2022-03-14 17:45:00|244.23|238.23|243.82|237.82|244.23|238.23|243.81|237.81|0
1647280200000|2022-03-14 17:50:00|243.81|237.81|244.83|238.83|244.93|238.93|243.79|237.79|0
1647280500000|2022-03-14 17:55:00|244.82|238.82|244.52|238.52|245.02|239.02|244.4|238.4|0
1647280800000|2022-03-14 18:00:00|244.53|238.53|243.67|237.67|244.53|238.53|243.42|237.42|0
1647281100000|2022-03-14 18:05:00|243.65|237.65|244.03|238.03|244.07|238.07|243.53|237.53|0
1647281400000|2022-03-14 18:10:00|244.06|238.06|243.9|237.9|244.25|238.25|243.87|237.87|0
1647281700000|2022-03-14 18:15:00|243.91|237.91|243.23|237.23|244.04|238.04|243.22|237.22|0
1647282000000|2022-03-14 18:20:00|243.24|237.24|242.9|236.9|243.34|237.34|242.9|236.9|0
1647282300000|2022-03-14 18:25:00|242.88|236.88|243|237|243.09|237.09|242.57|236.57|0
1647282600000|2022-03-14 18:30:00|243.01|237.01|243.28|237.28|243.41|237.41|243.01|237.01|0
1647282900000|2022-03-14 18:35:00|243.32|237.32|243.97|237.97|244.04|238.04|243.32|237.32|0
1647283200000|2022-03-14 18:40:00|244.01|238.01|243.96|237.96|244.06|238.06|243.84|237.84|0
1647283500000|2022-03-14 18:45:00|243.93|237.93|243.84|237.84|243.93|237.93|243.75|237.75|0
1647283800000|2022-03-14 18:50:00|243.85|237.85|243.98|237.98|244.02|238.02|243.82|237.82|0
1647284100000|2022-03-14 18:55:00|243.99|237.99|244.07|238.07|244.35|238.35|243.99|237.99|0
1647284400000|2022-03-14 19:00:00|244.08|238.08|244.7|238.7|244.74|238.74|244.04|238.04|0
1647284700000|2022-03-14 19:05:00|244.71|238.71|243.93|237.93|244.71|238.71|243.92|237.92|0
1647285000000|2022-03-14 19:10:00|243.94|237.94|244.27|238.27|244.31|238.31|243.89|237.89|0
1647285300000|2022-03-14 19:15:00|244.29|238.29|245.11|239.11|245.48|239.48|244.29|238.29|0
1647285600000|2022-03-14 19:20:00|245.21|239.21|246.18|240.18|246.18|240.18|245.08|239.08|0
1647285900000|2022-03-14 19:25:00|246.16|240.16|246.06|240.06|246.16|240.16|245.88|239.88|0
1647286200000|2022-03-14 19:30:00|246|240|244.3|238.3|246|240|244.29|238.29|0
1647286500000|2022-03-14 19:35:00|244.31|238.31|243.82|237.82|244.39|238.39|243.52|237.52|0
1647286800000|2022-03-14 19:40:00|243.81|237.81|244.06|238.06|244.12|238.12|243.81|237.81|0
1647287100000|2022-03-14 19:45:00|244.09|238.09|244.89|238.89|245.09|239.09|244.09|238.09|0
1647287400000|2022-03-14 19:50:00|244.88|238.88|244.85|238.85|244.91|238.91|244.5|238.5|0
1647287700000|2022-03-14 19:55:00|244.86|238.86|245.18|239.18|245.72|239.72|244.73|238.73|0
1647288000000|2022-03-14 20:00:00|242.18|242.18|242.18|242.18|242.18|242.18|242.18|242.18|0
1647354600000|2022-03-15 14:30:00|247.24|241.24|246.78|240.78|247.94|241.94|246.78|240.78|0
1647354900000|2022-03-15 14:35:00|246.59|240.59|247.69|241.69|247.72|241.72|246.09|240.09|0
1647355200000|2022-03-15 14:40:00|247.79|241.79|248.4|242.4|248.4|242.4|247.64|241.64|0
1647355500000|2022-03-15 14:45:00|248.57|242.57|248.43|242.43|249|243|248.03|242.03|0
1647355800000|2022-03-15 14:50:00|248.46|242.46|247.78|241.78|248.46|242.46|247.59|241.59|0
1647356100000|2022-03-15 14:55:00|247.74|241.74|247.32|241.32|247.8|241.8|247.19|241.19|0
1647356400000|2022-03-15 15:00:00|247.29|241.29|247.04|241.04|247.32|241.32|246.61|240.61|0
1647356700000|2022-03-15 15:05:00|247.05|241.05|246.51|240.51|247.19|241.19|246.5|240.5|0
1647357000000|2022-03-15 15:10:00|246.54|240.54|246.21|240.21|246.82|240.82|246.15|240.15|0
1647357300000|2022-03-15 15:15:00|246.2|240.2|246.05|240.05|246.2|240.2|245.75|239.75|0
1647357600000|2022-03-15 15:20:00|246.04|240.04|245.63|239.63|246.11|240.11|245.38|239.38|0
1647357900000|2022-03-15 15:25:00|245.61|239.61|245.72|239.72|245.99|239.99|245.53|239.53|0
1647358200000|2022-03-15 15:30:00|245.73|239.73|245.63|239.63|245.8|239.8|245.49|239.49|0
1647358500000|2022-03-15 15:35:00|245.58|239.58|245.25|239.25|245.78|239.78|245.1|239.1|0
1647358800000|2022-03-15 15:40:00|245.26|239.26|244.55|238.55|245.26|239.26|244.55|238.55|0
1647359100000|2022-03-15 15:45:00|244.49|238.49|244.26|238.26|244.54|238.54|244.16|238.16|0
1647359400000|2022-03-15 15:50:00|244.27|238.27|243.66|237.66|244.36|238.36|243.63|237.63|0
1647359700000|2022-03-15 15:55:00|243.67|237.67|242.54|236.54|243.67|237.67|242.29|236.29|0
1647360000000|2022-03-15 16:00:00|242.52|236.52|242.67|236.67|243.01|237.01|242.52|236.52|0
1647360300000|2022-03-15 16:05:00|242.66|236.66|243.38|237.38|243.4|237.4|242.52|236.52|0
1647360600000|2022-03-15 16:10:00|243.37|237.37|243.89|237.89|243.91|237.91|243.32|237.32|0
1647360900000|2022-03-15 16:15:00|243.9|237.9|243.62|237.62|243.91|237.91|243.49|237.49|0
1647361200000|2022-03-15 16:20:00|243.63|237.63|243.4|237.4|243.68|237.68|243.33|237.33|0
1647361500000|2022-03-15 16:25:00|243.39|237.39|243.89|237.89|244.08|238.08|243.38|237.38|0
1647361800000|2022-03-15 16:30:00|243.75|237.75|244.24|238.24|244.25|238.25|243.75|237.75|0
1647362100000|2022-03-15 16:35:00|244.25|238.25|244.65|238.65|244.77|238.77|244.25|238.25|0
1647362400000|2022-03-15 16:40:00|244.66|238.66|244.34|238.34|244.67|238.67|244.32|238.32|0
1647362700000|2022-03-15 16:45:00|244.35|238.35|243.92|237.92|244.36|238.36|243.89|237.89|0
1647363000000|2022-03-15 16:50:00|243.94|237.94|243.47|237.47|243.98|237.98|243.28|237.28|0
1647363300000|2022-03-15 16:55:00|243.46|237.46|243.9|237.9|243.9|237.9|243.45|237.45|0
1647363600000|2022-03-15 17:00:00|243.91|237.91|244.34|238.34|244.35|238.35|243.8|237.8|0
1647363900000|2022-03-15 17:05:00|244.33|238.33|244.32|238.32|244.63|238.63|244.31|238.31|0
1647364200000|2022-03-15 17:10:00|244.3|238.3|244.03|238.03|244.38|238.38|244.03|238.03|0
1647364500000|2022-03-15 17:15:00|244.02|238.02|243.67|237.67|244.03|238.03|243.66|237.66|0
1647364800000|2022-03-15 17:20:00|243.6|237.6|243.79|237.79|243.83|237.83|243.45|237.45|0
1647365100000|2022-03-15 17:25:00|243.8|237.8|243.71|237.71|243.94|237.94|243.69|237.69|0
1647365400000|2022-03-15 17:30:00|243.72|237.72|243.91|237.91|243.93|237.93|243.63|237.63|0
1647365700000|2022-03-15 17:35:00|243.95|237.95|244.24|238.24|244.46|238.46|243.91|237.91|0
1647366000000|2022-03-15 17:40:00|244.25|238.25|243.86|237.86|244.27|238.27|243.86|237.86|0
1647366300000|2022-03-15 17:45:00|243.87|237.87|243.64|237.64|243.87|237.87|243.48|237.48|0
1647366600000|2022-03-15 17:50:00|243.67|237.67|243.91|237.91|243.94|237.94|243.6|237.6|0
1647366900000|2022-03-15 17:55:00|243.92|237.92|244.32|238.32|244.36|238.36|243.9|237.9|0
1647367200000|2022-03-15 18:00:00|244.33|238.33|244.05|238.05|244.8|238.8|244.04|238.04|0
1647367500000|2022-03-15 18:05:00|244.06|238.06|244.36|238.36|244.46|238.46|244.01|238.01|0
1647367800000|2022-03-15 18:10:00|244.38|238.38|244.16|238.16|244.58|238.58|244.14|238.14|0
1647368100000|2022-03-15 18:15:00|244.15|238.15|243.63|237.63|244.48|238.48|243.59|237.59|0
1647368400000|2022-03-15 18:20:00|243.58|237.58|243.96|237.96|243.98|237.98|243.41|237.41|0
1647368700000|2022-03-15 18:25:00|243.97|237.97|244.4|238.4|244.51|238.51|243.97|237.97|0
1647369000000|2022-03-15 18:30:00|244.41|238.41|244.43|238.43|244.46|238.46|244.26|238.26|0
1647369300000|2022-03-15 18:35:00|244.42|238.42|244.13|238.13|244.49|238.49|243.93|237.93|0
1647369600000|2022-03-15 18:40:00|244.2|238.2|243.97|237.97|244.2|238.2|243.82|237.82|0
1647369900000|2022-03-15 18:45:00|243.98|237.98|245.05|239.05|245.06|239.06|243.98|237.98|0
1647370200000|2022-03-15 18:50:00|245.06|239.06|244.7|238.7|245.21|239.21|244.7|238.7|0
1647370500000|2022-03-15 18:55:00|244.69|238.69|245.11|239.11|245.13|239.13|244.68|238.68|0
1647370800000|2022-03-15 19:00:00|245.1|239.1|244.94|238.94|245.11|239.11|244.75|238.75|0
1647371100000|2022-03-15 19:05:00|245.01|239.01|245.11|239.11|245.43|239.43|244.94|238.94|0
1647371400000|2022-03-15 19:10:00|245.1|239.1|245.45|239.45|245.59|239.59|245.1|239.1|0
1647371700000|2022-03-15 19:15:00|245.46|239.46|245.92|239.92|246.1|240.1|245.39|239.39|0
1647372000000|2022-03-15 19:20:00|245.93|239.93|246.39|240.39|246.44|240.44|245.75|239.75|0
1647372300000|2022-03-15 19:25:00|246.4|240.4|245.81|239.81|246.51|240.51|245.58|239.58|0
1647372600000|2022-03-15 19:30:00|245.82|239.82|246.01|240.01|246.18|240.18|245.82|239.82|0
1647372900000|2022-03-15 19:35:00|246|240|246.16|240.16|246.4|240.4|246|240|0
1647373200000|2022-03-15 19:40:00|246.2|240.2|246.42|240.42|246.45|240.45|246.11|240.11|0
1647373500000|2022-03-15 19:45:00|246.43|240.43|246.6|240.6|246.69|240.69|246.3|240.3|0
1647373800000|2022-03-15 19:50:00|246.65|240.65|248.41|242.41|248.67|242.67|246.65|240.65|0
1647374100000|2022-03-15 19:55:00|248.39|242.39|249.63|243.63|249.67|243.67|248.1|242.1|0
1647374400000|2022-03-15 20:00:00|246.63|246.63|246.63|246.63|246.63|246.63|246.63|246.63|0
1647441000000|2022-03-16 14:30:00|259.12|253.12|259.12|253.12|259.4|253.4|259.04|253.04|0
1647441300000|2022-03-16 14:35:00|259.13|253.13|258.59|252.59|259.15|253.15|258.21|252.21|0
1647441600000|2022-03-16 14:40:00|258.6|252.6|257.45|251.45|258.78|252.78|257.16|251.16|0
1647441900000|2022-03-16 14:45:00|257.46|251.46|256.32|250.32|257.49|251.49|256.1|250.1|0
1647442200000|2022-03-16 14:50:00|256.31|250.31|256.23|250.23|256.45|250.45|256.21|250.21|0
1647442500000|2022-03-16 14:55:00|256.24|250.24|256.5|250.5|256.61|250.61|256.24|250.24|0
1647442800000|2022-03-16 15:00:00|256.51|250.51|256.56|250.56|256.89|250.89|256.28|250.28|0
1647443100000|2022-03-16 15:05:00|256.55|250.55|256.83|250.83|257.09|251.09|256.55|250.55|0
1647443400000|2022-03-16 15:10:00|256.9|250.9|257.66|251.66|257.66|251.66|256.88|250.88|0
1647443700000|2022-03-16 15:15:00|257.64|251.64|257.22|251.22|257.71|251.71|257.18|251.18|0
1647444000000|2022-03-16 15:20:00|257.23|251.23|257.25|251.25|257.39|251.39|257.21|251.21|0
1647444300000|2022-03-16 15:25:00|257.41|251.41|257.65|251.65|257.65|251.65|257.41|251.41|0
1647444600000|2022-03-16 15:30:00|257.64|251.64|257.71|251.71|257.9|251.9|257.64|251.64|0
1647444900000|2022-03-16 15:35:00|257.7|251.7|257.21|251.21|257.71|251.71|257.05|251.05|0
1647445200000|2022-03-16 15:40:00|257.2|251.2|256.69|250.69|257.21|251.21|256.49|250.49|0
1647445500000|2022-03-16 15:45:00|256.67|250.67|256.51|250.51|256.86|250.86|256.51|250.51|0
1647445800000|2022-03-16 15:50:00|256.52|250.52|257.31|251.31|257.31|251.31|256.34|250.34|0
1647446100000|2022-03-16 15:55:00|257.32|251.32|257.81|251.81|257.81|251.81|257.32|251.32|0
1647446400000|2022-03-16 16:00:00|257.82|251.82|258.13|252.13|258.21|252.21|257.81|251.81|0
1647446700000|2022-03-16 16:05:00|258.12|252.12|258.49|252.49|258.54|252.54|257.85|251.85|0
1647447000000|2022-03-16 16:10:00|258.48|252.48|258.61|252.61|258.67|252.67|258.39|252.39|0
1647447300000|2022-03-16 16:15:00|258.62|252.62|258.54|252.54|258.68|252.68|258.19|252.19|0
1647447600000|2022-03-16 16:20:00|258.55|252.55|258.35|252.35|258.65|252.65|258.28|252.28|0
1647447900000|2022-03-16 16:25:00|258.34|252.34|257.93|251.93|258.4|252.4|257.89|251.89|0
1647448200000|2022-03-16 16:30:00|257.92|251.92|257.35|251.35|257.93|251.93|257.24|251.24|0
1647448500000|2022-03-16 16:35:00|257.34|251.34|257.58|251.58|257.7|251.7|257.18|251.18|0
1647448800000|2022-03-16 16:40:00|257.56|251.56|258.11|252.11|258.12|252.12|257.53|251.53|0
1647449100000|2022-03-16 16:45:00|258.1|252.1|257.18|251.18|258.13|252.13|257.18|251.18|0
1647449400000|2022-03-16 16:50:00|257.23|251.23|257.49|251.49|257.53|251.53|257.19|251.19|0
1647449700000|2022-03-16 16:55:00|257.48|251.48|258.16|252.16|258.18|252.18|257.48|251.48|0
1647450000000|2022-03-16 17:00:00|258.17|252.17|258.1|252.1|258.26|252.26|257.97|251.97|0
1647450300000|2022-03-16 17:05:00|258.11|252.11|257.78|251.78|258.4|252.4|257.74|251.74|0
1647450600000|2022-03-16 17:10:00|257.76|251.76|256.64|250.64|257.76|251.76|256.59|250.59|0
1647450900000|2022-03-16 17:15:00|256.6|250.6|256.09|250.09|256.68|250.68|256.09|250.09|0
1647451200000|2022-03-16 17:20:00|256.08|250.08|256.11|250.11|256.12|250.12|255.82|249.82|0
1647451500000|2022-03-16 17:25:00|256.1|250.1|256.46|250.46|256.46|250.46|256.02|250.02|0
1647451800000|2022-03-16 17:30:00|256.47|250.47|256.81|250.81|256.82|250.82|256.46|250.46|0
1647452100000|2022-03-16 17:35:00|256.85|250.85|257.16|251.16|257.28|251.28|256.84|250.84|0
1647452400000|2022-03-16 17:40:00|257.15|251.15|257.01|251.01|257.23|251.23|256.81|250.81|0
1647452700000|2022-03-16 17:45:00|257|251|257.32|251.32|257.32|251.32|256.98|250.98|0
1647453000000|2022-03-16 17:50:00|257.31|251.31|257.05|251.05|257.32|251.32|257.05|251.05|0
1647453300000|2022-03-16 17:55:00|257.06|251.06|257.7|251.7|257.76|251.76|257|251|0
1647453600000|2022-03-16 18:00:00|257.47|251.47|256.05|250.05|257.52|251.52|256.04|250.04|0
1647453900000|2022-03-16 18:05:00|256.06|250.06|255.19|249.19|256.06|250.06|255.18|249.18|0
1647454200000|2022-03-16 18:10:00|255.18|249.18|251.96|245.96|255.18|249.18|251.96|245.96|0
1647454500000|2022-03-16 18:15:00|251.95|245.95|253.69|247.69|253.7|247.7|250.99|244.99|0
1647454800000|2022-03-16 18:20:00|253.7|247.7|253.1|247.1|254.05|248.05|253.1|247.1|0
1647455100000|2022-03-16 18:25:00|253.05|247.05|253.26|247.26|253.37|247.37|252.74|246.74|0
1647455400000|2022-03-16 18:30:00|253.21|247.21|250.71|244.71|253.21|247.21|250.68|244.68|0
1647455700000|2022-03-16 18:35:00|250.72|244.72|252.88|246.88|252.89|246.89|250.38|244.38|0
1647456000000|2022-03-16 18:40:00|252.9|246.9|255.13|249.13|255.13|249.13|252.9|246.9|0
1647456300000|2022-03-16 18:45:00|255.15|249.15|256.81|250.81|257.01|251.01|254.87|248.87|0
1647456600000|2022-03-16 18:50:00|256.83|250.83|257.38|251.38|257.49|251.49|256.58|250.58|0
1647456900000|2022-03-16 18:55:00|257.42|251.42|257.63|251.63|258.13|252.13|257.35|251.35|0
1647457200000|2022-03-16 19:00:00|257.62|251.62|257.56|251.56|257.64|251.64|256.82|250.82|0
1647457500000|2022-03-16 19:05:00|257.57|251.57|257.84|251.84|258.01|252.01|257.37|251.37|0
1647457800000|2022-03-16 19:10:00|257.85|251.85|257.76|251.76|257.86|251.86|257.66|251.66|0
1647458100000|2022-03-16 19:15:00|257.77|251.77|259.01|253.01|259.01|253.01|257.76|251.76|0
1647458400000|2022-03-16 19:20:00|259|253|259.72|253.72|259.72|253.72|258.76|252.76|0
1647458700000|2022-03-16 19:25:00|259.73|253.73|259.67|253.67|259.9|253.9|259.44|253.44|0
1647459000000|2022-03-16 19:30:00|259.63|253.63|258.72|252.72|259.94|253.94|258.68|252.68|0
1647459300000|2022-03-16 19:35:00|258.73|252.73|258.84|252.84|258.84|252.84|258.49|252.49|0
1647459600000|2022-03-16 19:40:00|258.81|252.81|259.62|253.62|259.69|253.69|258.75|252.75|0
1647459900000|2022-03-16 19:45:00|259.63|253.63|260.53|254.53|260.79|254.79|259.58|253.58|0
1647460200000|2022-03-16 19:50:00|260.52|254.52|261.46|255.46|261.47|255.47|260.52|254.52|0
1647460500000|2022-03-16 19:55:00|261.47|255.47|261.83|255.83|262.11|256.11|261.46|255.46|0
1647460800000|2022-03-16 20:00:00|258.83|258.83|258.83|258.83|258.83|258.83|258.83|258.83|0
1647527400000|2022-03-17 14:30:00|268.05|262.05|268.38|262.38|268.84|262.84|268.05|262.05|0
1647527700000|2022-03-17 14:35:00|268.35|262.35|267.68|261.68|268.8|262.8|267.58|261.58|0
1647528000000|2022-03-17 14:40:00|267.69|261.69|267.74|261.74|268.4|262.4|267.42|261.42|0
1647528300000|2022-03-17 14:45:00|267.73|261.73|266.12|260.12|267.74|261.74|266.1|260.1|0
1647528600000|2022-03-17 14:50:00|266.13|260.13|265.08|259.08|266.26|260.26|265.02|259.02|0
1647528900000|2022-03-17 14:55:00|265.09|259.09|265.4|259.4|265.44|259.44|265.05|259.05|0
1647529200000|2022-03-17 15:00:00|265.39|259.39|266.17|260.17|266.21|260.21|264.99|258.99|0
1647529500000|2022-03-17 15:05:00|266.15|260.15|267.02|261.02|267.19|261.19|266.08|260.08|0
1647529800000|2022-03-17 15:10:00|267.03|261.03|266.87|260.87|267.41|261.41|266.81|260.81|0
1647530100000|2022-03-17 15:15:00|266.97|260.97|267.14|261.14|267.35|261.35|266.89|260.89|0
1647530400000|2022-03-17 15:20:00|267.16|261.16|267.22|261.22|267.22|261.22|266.79|260.79|0
1647530700000|2022-03-17 15:25:00|267.21|261.21|267.08|261.08|267.55|261.55|267.02|261.02|0
1647531000000|2022-03-17 15:30:00|267.09|261.09|267.84|261.84|267.84|261.84|267.09|261.09|0
1647531300000|2022-03-17 15:35:00|267.85|261.85|268.82|262.82|268.83|262.83|267.81|261.81|0
1647531600000|2022-03-17 15:40:00|268.9|262.9|268.41|262.41|269.21|263.21|268.41|262.41|0
1647531900000|2022-03-17 15:45:00|268.42|262.42|267.31|261.31|268.42|262.42|267.31|261.31|0
1647532200000|2022-03-17 15:50:00|267.3|261.3|267.61|261.61|267.62|261.62|266.98|260.98|0
1647532500000|2022-03-17 15:55:00|267.6|261.6|267.72|261.72|267.74|261.74|267.58|261.58|0
1647532800000|2022-03-17 16:00:00|267.73|261.73|267.56|261.56|267.89|261.89|267.46|261.46|0
1647533100000|2022-03-17 16:05:00|267.53|261.53|267.94|261.94|267.97|261.97|267.53|261.53|0
1647533400000|2022-03-17 16:10:00|267.83|261.83|267.74|261.74|267.9|261.9|267.69|261.69|0
1647533700000|2022-03-17 16:15:00|267.77|261.77|267.68|261.68|267.82|261.82|267.36|261.36|0
1647534000000|2022-03-17 16:20:00|267.69|261.69|268.17|262.17|268.22|262.22|267.69|261.69|0
1647534300000|2022-03-17 16:25:00|268.18|262.18|268.43|262.43|268.44|262.44|267.57|261.57|0
1647534600000|2022-03-17 16:30:00|268.44|262.44|268.32|262.32|268.51|262.51|268.31|262.31|0
1647534900000|2022-03-17 16:35:00|268.33|262.33|268.49|262.49|268.49|262.49|268.15|262.15|0
1647535200000|2022-03-17 16:40:00|268.5|262.5|268.65|262.65|268.66|262.66|268.38|262.38|0
1647535500000|2022-03-17 16:45:00|268.74|262.74|268.48|262.48|268.77|262.77|268.47|262.47|0
1647535800000|2022-03-17 16:50:00|268.51|262.51|268.43|262.43|268.59|262.59|268.34|262.34|0
1647536100000|2022-03-17 16:55:00|268.42|262.42|268.91|262.91|268.94|262.94|268.41|262.41|0
1647536400000|2022-03-17 17:00:00|268.9|262.9|268.73|262.73|269|263|268.58|262.58|0
1647536700000|2022-03-17 17:05:00|268.72|262.72|268.76|262.76|268.83|262.83|268.69|262.69|0
1647537000000|2022-03-17 17:10:00|268.77|262.77|268.58|262.58|268.81|262.81|268.58|262.58|0
1647537300000|2022-03-17 17:15:00|268.52|262.52|268.91|262.91|268.95|262.95|268.29|262.29|0
1647537600000|2022-03-17 17:20:00|268.92|262.92|269.62|263.62|269.64|263.64|268.91|262.91|0
1647537900000|2022-03-17 17:25:00|269.59|263.59|269.97|263.97|270.11|264.11|269.59|263.59|0
1647538200000|2022-03-17 17:30:00|270.02|264.02|270.02|264.02|270.33|264.33|270.01|264.01|0
1647538500000|2022-03-17 17:35:00|270.01|264.01|270.18|264.18|270.28|264.28|269.98|263.98|0
1647538800000|2022-03-17 17:40:00|270.19|264.19|270.77|264.77|270.77|264.77|270.19|264.19|0
1647539100000|2022-03-17 17:45:00|270.78|264.78|271.63|265.63|271.63|265.63|270.78|264.78|0
1647539400000|2022-03-17 17:50:00|271.65|265.65|271.57|265.57|272.02|266.02|271.57|265.57|0
1647539700000|2022-03-17 17:55:00|271.58|265.58|271.68|265.68|271.9|265.9|271.5|265.5|0
1647540000000|2022-03-17 18:00:00|271.67|265.67|270.94|264.94|271.68|265.68|270.77|264.77|0
1647540300000|2022-03-17 18:05:00|270.93|264.93|271.3|265.3|271.33|265.33|270.55|264.55|0
1647540600000|2022-03-17 18:10:00|271.31|265.31|270.72|264.72|271.4|265.4|270.72|264.72|0
1647540900000|2022-03-17 18:15:00|270.73|264.73|270.55|264.55|270.78|264.78|270.36|264.36|0
1647541200000|2022-03-17 18:20:00|270.58|264.58|270.44|264.44|270.69|264.69|270.38|264.38|0
1647541500000|2022-03-17 18:25:00|270.43|264.43|269.9|263.9|270.43|264.43|269.88|263.88|0
1647541800000|2022-03-17 18:30:00|269.93|263.93|270.26|264.26|270.28|264.28|269.77|263.77|0
1647542100000|2022-03-17 18:35:00|270.28|264.28|270.77|264.77|270.81|264.81|270.28|264.28|0
1647542400000|2022-03-17 18:40:00|270.81|264.81|270.85|264.85|270.85|264.85|270.71|264.71|0
1647542700000|2022-03-17 18:45:00|270.86|264.86|271|265|271|265|270.78|264.78|0
1647543000000|2022-03-17 18:50:00|271.01|265.01|270.83|264.83|271.14|265.14|270.76|264.76|0
1647543300000|2022-03-17 18:55:00|270.85|264.85|270.79|264.79|270.85|264.85|270.63|264.63|0
1647543600000|2022-03-17 19:00:00|270.78|264.78|271.26|265.26|271.29|265.29|270.65|264.65|0
1647543900000|2022-03-17 19:05:00|271.25|265.25|270.47|264.47|271.25|265.25|270.47|264.47|0
1647544200000|2022-03-17 19:10:00|270.49|264.49|269.38|263.38|270.56|264.56|269.26|263.26|0
1647544500000|2022-03-17 19:15:00|269.39|263.39|270.09|264.09|270.09|264.09|269.22|263.22|0
1647544800000|2022-03-17 19:20:00|270.1|264.1|270|264|270.15|264.15|269.98|263.98|0
1647545100000|2022-03-17 19:25:00|270.01|264.01|270.53|264.53|270.56|264.56|269.74|263.74|0
1647545400000|2022-03-17 19:30:00|270.52|264.52|271.24|265.24|271.29|265.29|270.52|264.52|0
1647545700000|2022-03-17 19:35:00|271.25|265.25|271.23|265.23|271.46|265.46|271.07|265.07|0
1647546000000|2022-03-17 19:40:00|271.24|265.24|272.21|266.21|272.21|266.21|271.24|265.24|0
1647546300000|2022-03-17 19:45:00|272.2|266.2|271.96|265.96|272.22|266.22|271.85|265.85|0
1647546600000|2022-03-17 19:50:00|271.94|265.94|271.85|265.85|272.19|266.19|271.76|265.76|0
1647546900000|2022-03-17 19:55:00|271.86|265.86|272.38|266.38|272.44|266.44|271.5|265.5|0
1647547200000|2022-03-17 20:00:00|269.38|269.38|269.38|269.38|269.38|269.38|269.38|269.38|0
1647613800000|2022-03-18 14:30:00|276.91|270.91|275.73|269.73|277.16|271.16|275.73|269.73|0
1647614100000|2022-03-18 14:35:00|275.63|269.63|275.18|269.18|275.98|269.98|275.16|269.16|0
1647614400000|2022-03-18 14:40:00|275.17|269.17|275.17|269.17|275.18|269.18|274.78|268.78|0
1647614700000|2022-03-18 14:45:00|275.15|269.15|275.28|269.28|275.49|269.49|275.15|269.15|0
1647615000000|2022-03-18 14:50:00|275.24|269.24|275.53|269.53|275.57|269.57|275.18|269.18|0
1647615300000|2022-03-18 14:55:00|275.52|269.52|276.39|270.39|276.42|270.42|275.41|269.41|0
1647615600000|2022-03-18 15:00:00|276.38|270.38|276.89|270.89|276.89|270.89|276.38|270.38|0
1647615900000|2022-03-18 15:05:00|276.9|270.9|277.54|271.54|277.54|271.54|276.86|270.86|0
1647616200000|2022-03-18 15:10:00|277.53|271.53|277.61|271.61|277.7|271.7|277.3|271.3|0
1647616500000|2022-03-18 15:15:00|277.62|271.62|277.59|271.59|277.62|271.62|277.29|271.29|0
1647616800000|2022-03-18 15:20:00|277.58|271.58|277.32|271.32|277.61|271.61|277.22|271.22|0
1647617100000|2022-03-18 15:25:00|277.33|271.33|276.74|270.74|277.33|271.33|276.57|270.57|0
1647617400000|2022-03-18 15:30:00|276.75|270.75|276.94|270.94|276.94|270.94|276.7|270.7|0
1647617700000|2022-03-18 15:35:00|277|271|277.5|271.5|277.55|271.55|277|271|0
1647618000000|2022-03-18 15:40:00|277.49|271.49|277.09|271.09|277.49|271.49|277.03|271.03|0
1647618300000|2022-03-18 15:45:00|277.1|271.1|277.35|271.35|277.58|271.58|277.1|271.1|0
1647618600000|2022-03-18 15:50:00|277.32|271.32|277.53|271.53|277.94|271.94|277.32|271.32|0
1647618900000|2022-03-18 15:55:00|277.5|271.5|277.95|271.95|277.99|271.99|277.44|271.44|0
1647619200000|2022-03-18 16:00:00|277.96|271.96|278.27|272.27|278.28|272.28|277.92|271.92|0
1647619500000|2022-03-18 16:05:00|278.28|272.28|278.62|272.62|278.69|272.69|278.27|272.27|0
1647619800000|2022-03-18 16:10:00|278.61|272.61|278.77|272.77|278.87|272.87|278.49|272.49|0
1647620100000|2022-03-18 16:15:00|278.8|272.8|279.19|273.19|279.19|273.19|278.77|272.77|0
1647620400000|2022-03-18 16:20:00|279.18|273.18|279.5|273.5|279.74|273.74|279.18|273.18|0
1647620700000|2022-03-18 16:25:00|279.49|273.49|280.16|274.16|280.16|274.16|279.49|273.49|0
1647621000000|2022-03-18 16:30:00|280.17|274.17|280.28|274.28|280.59|274.59|279.98|273.98|0
1647621300000|2022-03-18 16:35:00|280.29|274.29|281.06|275.06|281.06|275.06|280.28|274.28|0
1647621600000|2022-03-18 16:40:00|281.01|275.01|281.45|275.45|281.61|275.61|281.01|275.01|0
1647621900000|2022-03-18 16:45:00|281.44|275.44|281.65|275.65|281.82|275.82|281.43|275.43|0
1647622200000|2022-03-18 16:50:00|281.68|275.68|281.69|275.69|281.85|275.85|281.59|275.59|0
1647622500000|2022-03-18 16:55:00|281.68|275.68|281.85|275.85|281.94|275.94|281.64|275.64|0
1647622800000|2022-03-18 17:00:00|281.86|275.86|281.16|275.16|281.87|275.87|281.09|275.09|0
1647623100000|2022-03-18 17:05:00|281.15|275.15|280.75|274.75|281.15|275.15|280.58|274.58|0
1647623400000|2022-03-18 17:10:00|280.76|274.76|280.89|274.89|281.07|275.07|280.73|274.73|0
1647623700000|2022-03-18 17:15:00|280.88|274.88|281.19|275.19|281.21|275.21|280.88|274.88|0
1647624000000|2022-03-18 17:20:00|281.13|275.13|280.86|274.86|281.18|275.18|280.68|274.68|0
1647624300000|2022-03-18 17:25:00|280.87|274.87|281.29|275.29|281.34|275.34|280.86|274.86|0
1647624600000|2022-03-18 17:30:00|281.3|275.3|281.95|275.95|282.02|276.02|281.29|275.29|0
1647624900000|2022-03-18 17:35:00|281.96|275.96|282.07|276.07|282.24|276.24|281.82|275.82|0
1647625200000|2022-03-18 17:40:00|282.06|276.06|282.13|276.13|282.23|276.23|281.96|275.96|0
1647625500000|2022-03-18 17:45:00|282.12|276.12|282.06|276.06|282.21|276.21|281.99|275.99|0
1647625800000|2022-03-18 17:50:00|282.05|276.05|282|276|282.13|276.13|281.88|275.88|0
1647626100000|2022-03-18 17:55:00|281.99|275.99|281.48|275.48|282.01|276.01|281.48|275.48|0
1647626400000|2022-03-18 18:00:00|281.49|275.49|281.14|275.14|281.49|275.49|281.14|275.14|0
1647626700000|2022-03-18 18:05:00|281.06|275.06|280.83|274.83|281.18|275.18|280.82|274.82|0
1647627000000|2022-03-18 18:10:00|280.82|274.82|280.94|274.94|280.94|274.94|280.52|274.52|0
1647627300000|2022-03-18 18:15:00|280.97|274.97|281.38|275.38|281.38|275.38|280.97|274.97|0
1647627600000|2022-03-18 18:20:00|281.42|275.42|280.84|274.84|281.42|275.42|280.79|274.79|0
1647627900000|2022-03-18 18:25:00|280.85|274.85|280.37|274.37|280.85|274.85|280.32|274.32|0
1647628200000|2022-03-18 18:30:00|280.36|274.36|280.26|274.26|280.45|274.45|280.21|274.21|0
1647628500000|2022-03-18 18:35:00|280.27|274.27|280.6|274.6|280.86|274.86|280.26|274.26|0
1647628800000|2022-03-18 18:40:00|280.59|274.59|280.3|274.3|280.8|274.8|280.24|274.24|0
1647629100000|2022-03-18 18:45:00|280.4|274.4|280.56|274.56|280.59|274.59|280.33|274.33|0
1647629400000|2022-03-18 18:50:00|280.55|274.55|280.99|274.99|281.03|275.03|280.55|274.55|0
1647629700000|2022-03-18 18:55:00|280.96|274.96|281.19|275.19|281.19|275.19|280.93|274.93|0
1647630000000|2022-03-18 19:00:00|281.18|275.18|281.4|275.4|281.4|275.4|281.01|275.01|0
1647630300000|2022-03-18 19:05:00|281.38|275.38|281.32|275.32|281.46|275.46|281.2|275.2|0
1647630600000|2022-03-18 19:10:00|281.3|275.3|280.98|274.98|281.34|275.34|280.88|274.88|0
1647630900000|2022-03-18 19:15:00|280.97|274.97|281.27|275.27|281.27|275.27|280.92|274.92|0
1647631200000|2022-03-18 19:20:00|281.26|275.26|281.22|275.22|281.28|275.28|280.9|274.9|0
1647631500000|2022-03-18 19:25:00|281.23|275.23|281.09|275.09|281.28|275.28|280.99|274.99|0
1647631800000|2022-03-18 19:30:00|281.08|275.08|281.75|275.75|281.82|275.82|280.98|274.98|0
1647632100000|2022-03-18 19:35:00|281.74|275.74|280.95|274.95|281.82|275.82|280.82|274.82|0
1647632400000|2022-03-18 19:40:00|280.9|274.9|281.72|275.72|281.77|275.77|280.38|274.38|0
1647632700000|2022-03-18 19:45:00|281.81|275.81|282.58|276.58|282.74|276.74|281.81|275.81|0
1647633000000|2022-03-18 19:50:00|282.57|276.57|283.91|277.91|283.91|277.91|282.52|276.52|0
1647633300000|2022-03-18 19:55:00|283.92|277.92|283.38|277.38|284.03|278.03|282.86|276.86|0
1647633600000|2022-03-18 20:00:00|280.38|280.38|280.38|280.38|280.38|280.38|280.38|280.38|0
1647873000000|2022-03-21 14:30:00|278.91|272.91|278.43|272.43|278.91|272.91|278.16|272.16|0
1647873300000|2022-03-21 14:35:00|278.42|272.42|279.36|273.36|279.36|273.36|278.24|272.24|0
1647873600000|2022-03-21 14:40:00|279.37|273.37|279.63|273.63|279.67|273.67|279.23|273.23|0
1647873900000|2022-03-21 14:45:00|279.64|273.64|280.57|274.57|280.61|274.61|279.63|273.63|0
1647874200000|2022-03-21 14:50:00|280.58|274.58|280.23|274.23|280.62|274.62|280.16|274.16|0
1647874500000|2022-03-21 14:55:00|280.24|274.24|281.28|275.28|281.28|275.28|280.24|274.24|0
1647874800000|2022-03-21 15:00:00|281.29|275.29|281.3|275.3|281.79|275.79|281.22|275.22|0
1647875100000|2022-03-21 15:05:00|281.31|275.31|281.14|275.14|281.33|275.33|280.85|274.85|0
1647875400000|2022-03-21 15:10:00|281.15|275.15|281.49|275.49|281.5|275.5|281.12|275.12|0
1647875700000|2022-03-21 15:15:00|281.5|275.5|282.19|276.19|282.23|276.23|281.44|275.44|0
1647876000000|2022-03-21 15:20:00|282.2|276.2|282.3|276.3|282.35|276.35|282.02|276.02|0
1647876300000|2022-03-21 15:25:00|282.31|276.31|283.28|277.28|283.32|277.32|282.31|276.31|0
1647876600000|2022-03-21 15:30:00|283.23|277.23|282.47|276.47|283.25|277.25|282.46|276.46|0
1647876900000|2022-03-21 15:35:00|282.46|276.46|282.64|276.64|282.67|276.67|282.1|276.1|0
1647877200000|2022-03-21 15:40:00|282.67|276.67|283.08|277.08|283.27|277.27|282.67|276.67|0
1647877500000|2022-03-21 15:45:00|283.05|277.05|282.99|276.99|283.23|277.23|282.91|276.91|0
1647877800000|2022-03-21 15:50:00|283.01|277.01|283.19|277.19|283.26|277.26|282.65|276.65|0
1647878100000|2022-03-21 15:55:00|283.2|277.2|283.64|277.64|283.64|277.64|283.11|277.11|0
1647878400000|2022-03-21 16:00:00|283.63|277.63|282.28|276.28|283.7|277.7|282.28|276.28|0
1647878700000|2022-03-21 16:05:00|282.29|276.29|282.21|276.21|282.31|276.31|281.86|275.86|0
1647879000000|2022-03-21 16:10:00|282.2|276.2|282.29|276.29|282.43|276.43|282.07|276.07|0
1647879300000|2022-03-21 16:15:00|282.38|276.38|282.58|276.58|282.79|276.79|282.32|276.32|0
1647879600000|2022-03-21 16:20:00|282.6|276.6|283.41|277.41|283.41|277.41|282.6|276.6|0
1647879900000|2022-03-21 16:25:00|283.4|277.4|283.53|277.53|283.81|277.81|283.38|277.38|0
1647880200000|2022-03-21 16:30:00|283.51|277.51|281.35|275.35|283.51|277.51|281.33|275.33|0
1647880500000|2022-03-21 16:35:00|281.29|275.29|279.91|273.91|281.3|275.3|279.49|273.49|0
1647880800000|2022-03-21 16:40:00|279.92|273.92|280.12|274.12|280.12|274.12|279.68|273.68|0
1647881100000|2022-03-21 16:45:00|280.11|274.11|280.1|274.1|280.31|274.31|280.03|274.03|0
1647881400000|2022-03-21 16:50:00|280.09|274.09|279.01|273.01|280.13|274.13|279.01|273.01|0
1647881700000|2022-03-21 16:55:00|278.98|272.98|278.08|272.08|279.08|273.08|278|272|0
1647882000000|2022-03-21 17:00:00|278.09|272.09|276.9|270.9|278.09|272.09|276.82|270.82|0
1647882300000|2022-03-21 17:05:00|276.93|270.93|277.1|271.1|277.22|271.22|276.25|270.25|0
1647882600000|2022-03-21 17:10:00|277.14|271.14|276.41|270.41|277.14|271.14|276.39|270.39|0
1647882900000|2022-03-21 17:15:00|276.4|270.4|275.47|269.47|276.41|270.41|275.47|269.47|0
1647883200000|2022-03-21 17:20:00|275.45|269.45|275.76|269.76|275.77|269.77|275.28|269.28|0
1647883500000|2022-03-21 17:25:00|275.75|269.75|276.09|270.09|276.15|270.15|275.54|269.54|0
1647883800000|2022-03-21 17:30:00|276.08|270.08|276.61|270.61|276.64|270.64|276.08|270.08|0
1647884100000|2022-03-21 17:35:00|276.6|270.6|277.02|271.02|277.11|271.11|276.42|270.42|0
1647884400000|2022-03-21 17:40:00|277.03|271.03|276.63|270.63|277.03|271.03|276.58|270.58|0
1647884700000|2022-03-21 17:45:00|276.64|270.64|276.91|270.91|276.96|270.96|276.64|270.64|0
1647885000000|2022-03-21 17:50:00|276.92|270.92|277.11|271.11|277.17|271.17|276.91|270.91|0
1647885300000|2022-03-21 17:55:00|277.08|271.08|277.54|271.54|277.54|271.54|277.07|271.07|0
1647885600000|2022-03-21 18:00:00|277.53|271.53|277.92|271.92|278.02|272.02|277.53|271.53|0
1647885900000|2022-03-21 18:05:00|277.91|271.91|277.86|271.86|277.91|271.91|277.54|271.54|0
1647886200000|2022-03-21 18:10:00|277.85|271.85|277.91|271.91|277.97|271.97|277.66|271.66|0
1647886500000|2022-03-21 18:15:00|277.92|271.92|277.78|271.78|277.92|271.92|277.55|271.55|0
1647886800000|2022-03-21 18:20:00|277.91|271.91|278.74|272.74|278.81|272.81|277.89|271.89|0
1647887100000|2022-03-21 18:25:00|278.8|272.8|279.37|273.37|279.49|273.49|278.79|272.79|0
1647887400000|2022-03-21 18:30:00|279.36|273.36|278.8|272.8|279.37|273.37|278.79|272.79|0
1647887700000|2022-03-21 18:35:00|278.81|272.81|278.89|272.89|279.01|273.01|278.66|272.66|0
1647888000000|2022-03-21 18:40:00|278.88|272.88|279.08|273.08|279.18|273.18|278.68|272.68|0
1647888300000|2022-03-21 18:45:00|279.09|273.09|279.56|273.56|279.81|273.81|279.08|273.08|0
1647888600000|2022-03-21 18:50:00|279.55|273.55|279.33|273.33|279.56|273.56|279.14|273.14|0
1647888900000|2022-03-21 18:55:00|279.35|273.35|278.21|272.21|279.35|273.35|278.18|272.18|0
1647889200000|2022-03-21 19:00:00|278.2|272.2|277.8|271.8|278.2|272.2|277.72|271.72|0
1647889500000|2022-03-21 19:05:00|277.79|271.79|277.83|271.83|278.11|272.11|277.78|271.78|0
1647889800000|2022-03-21 19:10:00|277.86|271.86|278.28|272.28|278.32|272.32|277.8|271.8|0
1647890100000|2022-03-21 19:15:00|278.29|272.29|278.84|272.84|279.11|273.11|278.29|272.29|0
1647890400000|2022-03-21 19:20:00|278.83|272.83|279.16|273.16|279.17|273.17|278.76|272.76|0
1647890700000|2022-03-21 19:25:00|279.09|273.09|279.6|273.6|279.6|273.6|279.03|273.03|0
1647891000000|2022-03-21 19:30:00|279.61|273.61|279.07|273.07|279.61|273.61|278.96|272.96|0
1647891300000|2022-03-21 19:35:00|279.06|273.06|278.79|272.79|279.07|273.07|278.73|272.73|0
1647891600000|2022-03-21 19:40:00|278.69|272.69|278.61|272.61|278.97|272.97|278.44|272.44|0
1647891900000|2022-03-21 19:45:00|278.6|272.6|278.76|272.76|279.27|273.27|278.6|272.6|0
1647892200000|2022-03-21 19:50:00|278.77|272.77|279.67|273.67|279.82|273.82|278.77|272.77|0
1647892500000|2022-03-21 19:55:00|279.7|273.7|279.94|273.94|279.95|273.95|278.92|272.92|0
1647892800000|2022-03-21 20:00:00|276.94|276.94|276.94|276.94|276.94|276.94|276.94|276.94|0
1647959400000|2022-03-22 14:30:00|286|280|286.47|280.47|286.85|280.85|285.98|279.98|0
1647959700000|2022-03-22 14:35:00|286.49|280.49|285.6|279.6|286.53|280.53|285.58|279.58|0
1647960000000|2022-03-22 14:40:00|285.58|279.58|284.87|278.87|285.64|279.64|284.65|278.65|0
1647960300000|2022-03-22 14:45:00|284.88|278.88|285.48|279.48|285.59|279.59|284.73|278.73|0
1647960600000|2022-03-22 14:50:00|285.47|279.47|285.46|279.46|285.5|279.5|285.01|279.01|0
1647960900000|2022-03-22 14:55:00|285.45|279.45|285.47|279.47|285.96|279.96|285.35|279.35|0
1647961200000|2022-03-22 15:00:00|285.46|279.46|285.29|279.29|285.48|279.48|285.16|279.16|0
1647961500000|2022-03-22 15:05:00|285.31|279.31|285.98|279.98|286.12|280.12|285.14|279.14|0
1647961800000|2022-03-22 15:10:00|285.99|279.99|286.27|280.27|286.47|280.47|285.99|279.99|0
1647962100000|2022-03-22 15:15:00|286.32|280.32|285.71|279.71|286.35|280.35|285.71|279.71|0
1647962400000|2022-03-22 15:20:00|285.72|279.72|285.08|279.08|285.78|279.78|284.77|278.77|0
1647962700000|2022-03-22 15:25:00|285.11|279.11|285.2|279.2|285.72|279.72|285.1|279.1|0
1647963000000|2022-03-22 15:30:00|285.19|279.19|285.04|279.04|285.33|279.33|284.87|278.87|0
1647963300000|2022-03-22 15:35:00|285.07|279.07|285.54|279.54|285.54|279.54|284.93|278.93|0
1647963600000|2022-03-22 15:40:00|285.53|279.53|285.47|279.47|285.6|279.6|285.39|279.39|0
1647963900000|2022-03-22 15:45:00|285.48|279.48|285.44|279.44|285.5|279.5|285.29|279.29|0
1647964200000|2022-03-22 15:50:00|285.43|279.43|285.66|279.66|285.66|279.66|285.35|279.35|0
1647964500000|2022-03-22 15:55:00|285.65|279.65|285.48|279.48|285.69|279.69|285.46|279.46|0
1647964800000|2022-03-22 16:00:00|285.47|279.47|284.59|278.59|285.48|279.48|284.41|278.41|0
1647965100000|2022-03-22 16:05:00|284.52|278.52|284.6|278.6|284.79|278.79|284.49|278.49|0
1647965400000|2022-03-22 16:10:00|284.58|278.58|284.53|278.53|284.83|278.83|284.5|278.5|0
1647965700000|2022-03-22 16:15:00|284.56|278.56|284.25|278.25|284.59|278.59|284.09|278.09|0
1647966000000|2022-03-22 16:20:00|284.26|278.26|283.73|277.73|284.43|278.43|283.54|277.54|0
1647966300000|2022-03-22 16:25:00|283.72|277.72|283.1|277.1|283.72|277.72|283.1|277.1|0
1647966600000|2022-03-22 16:30:00|283.07|277.07|283.23|277.23|283.27|277.27|283.03|277.03|0
1647966900000|2022-03-22 16:35:00|283.26|277.26|284|278|284.05|278.05|283.25|277.25|0
1647967200000|2022-03-22 16:40:00|283.99|277.99|283.71|277.71|284|278|283.43|277.43|0
1647967500000|2022-03-22 16:45:00|283.78|277.78|284.07|278.07|284.22|278.22|283.73|277.73|0
1647967800000|2022-03-22 16:50:00|284.06|278.06|284.5|278.5|284.53|278.53|284.04|278.04|0
1647968100000|2022-03-22 16:55:00|284.51|278.51|284.49|278.49|284.57|278.57|284.43|278.43|0
1647968400000|2022-03-22 17:00:00|284.47|278.47|284.42|278.42|284.48|278.48|284.14|278.14|0
1647968700000|2022-03-22 17:05:00|284.41|278.41|284.62|278.62|284.65|278.65|284.41|278.41|0
1647969000000|2022-03-22 17:10:00|284.61|278.61|284.71|278.71|284.8|278.8|284.57|278.57|0
1647969300000|2022-03-22 17:15:00|284.7|278.7|284.72|278.72|284.75|278.75|284.48|278.48|0
1647969600000|2022-03-22 17:20:00|284.71|278.71|284.2|278.2|284.72|278.72|283.99|277.99|0
1647969900000|2022-03-22 17:25:00|284.19|278.19|284.53|278.53|284.54|278.54|284.16|278.16|0
1647970200000|2022-03-22 17:30:00|284.52|278.52|284.58|278.58|284.66|278.66|284.39|278.39|0
1647970500000|2022-03-22 17:35:00|284.59|278.59|284.88|278.88|284.88|278.88|284.48|278.48|0
1647970800000|2022-03-22 17:40:00|284.87|278.87|284.71|278.71|284.89|278.89|284.4|278.4|0
1647971100000|2022-03-22 17:45:00|284.72|278.72|285.12|279.12|285.12|279.12|284.59|278.59|0
1647971400000|2022-03-22 17:50:00|285.11|279.11|285.55|279.55|285.56|279.56|285.11|279.11|0
1647971700000|2022-03-22 17:55:00|285.6|279.6|285.58|279.58|285.64|279.64|285.43|279.43|0
1647972000000|2022-03-22 18:00:00|285.59|279.59|285.25|279.25|285.86|279.86|285.23|279.23|0
1647972300000|2022-03-22 18:05:00|285.27|279.27|285.43|279.43|285.5|279.5|285.27|279.27|0
1647972600000|2022-03-22 18:10:00|285.44|279.44|285.78|279.78|285.78|279.78|285.35|279.35|0
1647972900000|2022-03-22 18:15:00|285.77|279.77|286.2|280.2|286.2|280.2|285.77|279.77|0
1647973200000|2022-03-22 18:20:00|286.21|280.21|286.29|280.29|286.47|280.47|286.2|280.2|0
1647973500000|2022-03-22 18:25:00|286.3|280.3|285.68|279.68|286.34|280.34|285.27|279.27|0
1647973800000|2022-03-22 18:30:00|285.69|279.69|286.2|280.2|286.2|280.2|285.63|279.63|0
1647974100000|2022-03-22 18:35:00|286.23|280.23|286.39|280.39|286.46|280.46|286.2|280.2|0
1647974400000|2022-03-22 18:40:00|286.38|280.38|286.21|280.21|286.42|280.42|285.99|279.99|0
1647974700000|2022-03-22 18:45:00|286.18|280.18|285.56|279.56|286.18|280.18|285.38|279.38|0
1647975000000|2022-03-22 18:50:00|285.57|279.57|285.9|279.9|285.92|279.92|285.5|279.5|0
1647975300000|2022-03-22 18:55:00|285.91|279.91|286.44|280.44|286.45|280.45|285.9|279.9|0
1647975600000|2022-03-22 19:00:00|286.43|280.43|286.75|280.75|286.75|280.75|286.43|280.43|0
1647975900000|2022-03-22 19:05:00|286.76|280.76|286.78|280.78|286.91|280.91|286.73|280.73|0
1647976200000|2022-03-22 19:10:00|286.79|280.79|286.77|280.77|286.94|280.94|286.54|280.54|0
1647976500000|2022-03-22 19:15:00|286.78|280.78|287.26|281.26|287.44|281.44|286.78|280.78|0
1647976800000|2022-03-22 19:20:00|287.28|281.28|286.82|280.82|287.34|281.34|286.72|280.72|0
1647977100000|2022-03-22 19:25:00|286.81|280.81|286.44|280.44|286.83|280.83|286.32|280.32|0
1647977400000|2022-03-22 19:30:00|286.49|280.49|286.2|280.2|286.5|280.5|286.03|280.03|0
1647977700000|2022-03-22 19:35:00|286.21|280.21|286.13|280.13|286.23|280.23|286.07|280.07|0
1647978000000|2022-03-22 19:40:00|286.14|280.14|286.4|280.4|286.4|280.4|285.95|279.95|0
1647978300000|2022-03-22 19:45:00|286.56|280.56|287.49|281.49|287.53|281.53|286.54|280.54|0
1647978600000|2022-03-22 19:50:00|287.51|281.51|287.28|281.28|287.69|281.69|287.21|281.21|0
1647978900000|2022-03-22 19:55:00|287.27|281.27|286.72|280.72|287.27|281.27|286.7|280.7|0
1647979200000|2022-03-22 20:00:00|283.72|283.72|283.72|283.72|283.72|283.72|283.72|283.72|0
1648045800000|2022-03-23 14:30:00|285.93|279.93|286.19|280.19|286.36|280.36|285.92|279.92|0
1648046100000|2022-03-23 14:35:00|286.2|280.2|285.69|279.69|286.2|280.2|285.48|279.48|0
1648046400000|2022-03-23 14:40:00|285.7|279.7|285.09|279.09|286.19|280.19|285.08|279.08|0
1648046700000|2022-03-23 14:45:00|285.08|279.08|285.29|279.29|285.29|279.29|284.71|278.71|0
1648047000000|2022-03-23 14:50:00|285.32|279.32|285.53|279.53|285.83|279.83|285.3|279.3|0
1648047300000|2022-03-23 14:55:00|285.52|279.52|286.53|280.53|286.53|280.53|285.52|279.52|0
1648047600000|2022-03-23 15:00:00|286.52|280.52|287.28|281.28|287.31|281.31|286.52|280.52|0
1648047900000|2022-03-23 15:05:00|287.29|281.29|286.79|280.79|287.46|281.46|286.79|280.79|0
1648048200000|2022-03-23 15:10:00|286.71|280.71|286.76|280.76|286.96|280.96|286.53|280.53|0
1648048500000|2022-03-23 15:15:00|286.75|280.75|287.09|281.09|287.11|281.11|286.74|280.74|0
1648048800000|2022-03-23 15:20:00|287.1|281.1|287.77|281.77|287.87|281.87|287.1|281.1|0
1648049100000|2022-03-23 15:25:00|287.78|281.78|287.92|281.92|288.08|282.08|287.77|281.77|0
1648049400000|2022-03-23 15:30:00|287.83|281.83|287.78|281.78|287.9|281.9|287.53|281.53|0
1648049700000|2022-03-23 15:35:00|287.79|281.79|288.03|282.03|288.17|282.17|287.77|281.77|0
1648050000000|2022-03-23 15:40:00|288.02|282.02|287.04|281.04|288.05|282.05|286.93|280.93|0
1648050300000|2022-03-23 15:45:00|287.05|281.05|286.61|280.61|287.07|281.07|286.59|280.59|0
1648050600000|2022-03-23 15:50:00|286.62|280.62|287.6|281.6|287.61|281.61|286.54|280.54|0
1648050900000|2022-03-23 15:55:00|287.61|281.61|287.65|281.65|287.97|281.97|287.57|281.57|0
1648051200000|2022-03-23 16:00:00|287.61|281.61|287.72|281.72|288|282|287.51|281.51|0
1648051500000|2022-03-23 16:05:00|287.71|281.71|286.89|280.89|287.97|281.97|286.89|280.89|0
1648051800000|2022-03-23 16:10:00|286.9|280.9|286.16|280.16|286.9|280.9|286.1|280.1|0
1648052100000|2022-03-23 16:15:00|286.17|280.17|286.86|280.86|286.88|280.88|286.17|280.17|0
1648052400000|2022-03-23 16:20:00|286.82|280.82|286.95|280.95|287.12|281.12|286.82|280.82|0
1648052700000|2022-03-23 16:25:00|287|281|287.26|281.26|287.32|281.32|287|281|0
1648053000000|2022-03-23 16:30:00|287.3|281.3|287.27|281.27|287.57|281.57|287.27|281.27|0
1648053300000|2022-03-23 16:35:00|287.26|281.26|287.02|281.02|287.26|281.26|286.52|280.52|0
1648053600000|2022-03-23 16:40:00|287.01|281.01|286.63|280.63|287.01|281.01|286.63|280.63|0
1648053900000|2022-03-23 16:45:00|286.61|280.61|285.93|279.93|286.61|280.61|285.71|279.71|0
1648054200000|2022-03-23 16:50:00|285.94|279.94|286.24|280.24|286.28|280.28|285.75|279.75|0
1648054500000|2022-03-23 16:55:00|286.27|280.27|286.28|280.28|286.63|280.63|286.25|280.25|0
1648054800000|2022-03-23 17:00:00|286.29|280.29|285.55|279.55|286.29|280.29|285.55|279.55|0
1648055100000|2022-03-23 17:05:00|285.56|279.56|285.6|279.6|285.6|279.6|285.36|279.36|0
1648055400000|2022-03-23 17:10:00|285.61|279.61|285.45|279.45|285.76|279.76|285.45|279.45|0
1648055700000|2022-03-23 17:15:00|285.39|279.39|284.69|278.69|285.44|279.44|284.69|278.69|0
1648056000000|2022-03-23 17:20:00|284.7|278.7|283.53|277.53|284.7|278.7|283.5|277.5|0
1648056300000|2022-03-23 17:25:00|283.51|277.51|282.16|276.16|283.51|277.51|282.15|276.15|0
1648056600000|2022-03-23 17:30:00|282.15|276.15|282.64|276.64|282.69|276.69|282.14|276.14|0
1648056900000|2022-03-23 17:35:00|282.62|276.62|282.71|276.71|282.72|276.72|282.43|276.43|0
1648057200000|2022-03-23 17:40:00|282.7|276.7|282.42|276.42|282.71|276.71|282.37|276.37|0
1648057500000|2022-03-23 17:45:00|282.4|276.4|282.2|276.2|282.5|276.5|282.19|276.19|0
1648057800000|2022-03-23 17:50:00|282.26|276.26|282.34|276.34|282.34|276.34|281.9|275.9|0
1648058100000|2022-03-23 17:55:00|282.36|276.36|283.33|277.33|283.46|277.46|282.36|276.36|0
1648058400000|2022-03-23 18:00:00|283.36|277.36|283.13|277.13|283.44|277.44|283.04|277.04|0
1648058700000|2022-03-23 18:05:00|283.14|277.14|281.98|275.98|283.14|277.14|281.96|275.96|0
1648059000000|2022-03-23 18:10:00|281.97|275.97|281.51|275.51|281.98|275.98|281.48|275.48|0
1648059300000|2022-03-23 18:15:00|281.48|275.48|282.11|276.11|282.2|276.2|281.38|275.38|0
1648059600000|2022-03-23 18:20:00|282.15|276.15|282.37|276.37|282.46|276.46|282.15|276.15|0
1648059900000|2022-03-23 18:25:00|282.36|276.36|282.27|276.27|282.39|276.39|282.01|276.01|0
1648060200000|2022-03-23 18:30:00|282.36|276.36|282.6|276.6|282.97|276.97|282.32|276.32|0
1648060500000|2022-03-23 18:35:00|282.51|276.51|282.64|276.64|282.64|276.64|282.21|276.21|0
1648060800000|2022-03-23 18:40:00|282.65|276.65|282.97|276.97|283.05|277.05|282.65|276.65|0
1648061100000|2022-03-23 18:45:00|282.98|276.98|283.52|277.52|283.52|277.52|282.98|276.98|0
1648061400000|2022-03-23 18:50:00|283.5|277.5|283.56|277.56|283.89|277.89|283.5|277.5|0
1648061700000|2022-03-23 18:55:00|283.52|277.52|282.66|276.66|283.56|277.56|282.65|276.65|0
1648062000000|2022-03-23 19:00:00|282.67|276.67|281.95|275.95|282.67|276.67|281.56|275.56|0
1648062300000|2022-03-23 19:05:00|281.94|275.94|281.48|275.48|281.97|275.97|281.45|275.45|0
1648062600000|2022-03-23 19:10:00|281.47|275.47|280.83|274.83|281.48|275.48|280.82|274.82|0
1648062900000|2022-03-23 19:15:00|280.85|274.85|280.58|274.58|281.06|275.06|280.58|274.58|0
1648063200000|2022-03-23 19:20:00|280.59|274.59|280.91|274.91|280.91|274.91|280.57|274.57|0
1648063500000|2022-03-23 19:25:00|280.92|274.92|281.41|275.41|281.53|275.53|280.79|274.79|0
1648063800000|2022-03-23 19:30:00|281.32|275.32|281.46|275.46|282.03|276.03|281.31|275.31|0
1648064100000|2022-03-23 19:35:00|281.47|275.47|281.83|275.83|281.88|275.88|281.37|275.37|0
1648064400000|2022-03-23 19:40:00|281.84|275.84|281.64|275.64|281.88|275.88|281.3|275.3|0
1648064700000|2022-03-23 19:45:00|281.65|275.65|281.62|275.62|282.29|276.29|281.61|275.61|0
1648065000000|2022-03-23 19:50:00|281.58|275.58|281.56|275.56|281.6|275.6|281.21|275.21|0
1648065300000|2022-03-23 19:55:00|281.6|275.6|282.28|276.28|282.68|276.68|281.48|275.48|0
1648065600000|2022-03-23 20:00:00|279.28|279.28|279.28|279.28|279.28|279.28|279.28|279.28|0
1648132200000|2022-03-24 14:30:00|279.88|273.88|280.28|274.28|280.29|274.29|279.41|273.41|0
1648132500000|2022-03-24 14:35:00|280.29|274.29|279.68|273.68|280.56|274.56|279.51|273.51|0
1648132800000|2022-03-24 14:40:00|279.7|273.7|279.66|273.66|279.78|273.78|279.34|273.34|0
1648133100000|2022-03-24 14:45:00|279.67|273.67|280.82|274.82|280.84|274.84|279.66|273.66|0
1648133400000|2022-03-24 14:50:00|280.83|274.83|281.04|275.04|281.25|275.25|280.28|274.28|0
1648133700000|2022-03-24 14:55:00|281.06|275.06|281.17|275.17|281.23|275.23|280.83|274.83|0
1648134000000|2022-03-24 15:00:00|281.18|275.18|282.17|276.17|282.28|276.28|281.14|275.14|0
1648134300000|2022-03-24 15:05:00|282.18|276.18|282.53|276.53|282.61|276.61|282.18|276.18|0
1648134600000|2022-03-24 15:10:00|282.52|276.52|282.64|276.64|283.01|277.01|282.43|276.43|0
1648134900000|2022-03-24 15:15:00|282.65|276.65|282.91|276.91|282.92|276.92|282.63|276.63|0
1648135200000|2022-03-24 15:20:00|282.9|276.9|283.4|277.4|283.44|277.44|282.89|276.89|0
1648135500000|2022-03-24 15:25:00|283.39|277.39|284|278|284.11|278.11|283.36|277.36|0
1648135800000|2022-03-24 15:30:00|284.01|278.01|283.95|277.95|284.08|278.08|283.79|277.79|0
1648136100000|2022-03-24 15:35:00|283.94|277.94|283.65|277.65|284.24|278.24|283.63|277.63|0
1648136400000|2022-03-24 15:40:00|283.66|277.66|284.17|278.17|284.17|278.17|283.48|277.48|0
1648136700000|2022-03-24 15:45:00|284.18|278.18|284.82|278.82|284.94|278.94|284.16|278.16|0
1648137000000|2022-03-24 15:50:00|284.71|278.71|284.18|278.18|284.71|278.71|284.07|278.07|0
1648137300000|2022-03-24 15:55:00|284.28|278.28|284.2|278.2|284.48|278.48|284.17|278.17|0
1648137600000|2022-03-24 16:00:00|284.18|278.18|283.61|277.61|284.32|278.32|283.54|277.54|0
1648137900000|2022-03-24 16:05:00|283.62|277.62|283.05|277.05|283.65|277.65|283.05|277.05|0
1648138200000|2022-03-24 16:10:00|283.06|277.06|283.6|277.6|283.6|277.6|283.03|277.03|0
1648138500000|2022-03-24 16:15:00|283.61|277.61|284.13|278.13|284.13|278.13|283.56|277.56|0
1648138800000|2022-03-24 16:20:00|284.15|278.15|285.02|279.02|285.18|279.18|284.13|278.13|0
1648139100000|2022-03-24 16:25:00|284.98|278.98|284.43|278.43|285.02|279.02|284.39|278.39|0
1648139400000|2022-03-24 16:30:00|284.42|278.42|283.93|277.93|284.43|278.43|283.92|277.92|0
1648139700000|2022-03-24 16:35:00|283.92|277.92|284.39|278.39|284.4|278.4|283.59|277.59|0
1648140000000|2022-03-24 16:40:00|284.36|278.36|284.3|278.3|284.43|278.43|284.17|278.17|0
1648140300000|2022-03-24 16:45:00|284.27|278.27|283.85|277.85|284.31|278.31|283.84|277.84|0
1648140600000|2022-03-24 16:50:00|283.84|277.84|283.84|277.84|284.04|278.04|283.81|277.81|0
1648140900000|2022-03-24 16:55:00|283.85|277.85|283.96|277.96|284.03|278.03|283.62|277.62|0
1648141200000|2022-03-24 17:00:00|283.97|277.97|284.35|278.35|284.68|278.68|283.96|277.96|0
1648141500000|2022-03-24 17:05:00|284.36|278.36|284.24|278.24|284.4|278.4|284.16|278.16|0
1648141800000|2022-03-24 17:10:00|284.07|278.07|284.41|278.41|284.42|278.42|283.84|277.84|0
1648142100000|2022-03-24 17:15:00|284.4|278.4|284.87|278.87|284.87|278.87|284.34|278.34|0
1648142400000|2022-03-24 17:20:00|284.85|278.85|284.41|278.41|284.93|278.93|284.33|278.33|0
1648142700000|2022-03-24 17:25:00|284.42|278.42|284.38|278.38|284.42|278.42|284.29|278.29|0
1648143000000|2022-03-24 17:30:00|284.37|278.37|284.54|278.54|284.56|278.56|284.26|278.26|0
1648143300000|2022-03-24 17:35:00|284.6|278.6|284.23|278.23|284.67|278.67|284.22|278.22|0
1648143600000|2022-03-24 17:40:00|284.22|278.22|284.25|278.25|284.39|278.39|284.17|278.17|0
1648143900000|2022-03-24 17:45:00|284.24|278.24|284.09|278.09|284.25|278.25|284.09|278.09|0
1648144200000|2022-03-24 17:50:00|284.08|278.08|283.35|277.35|284.08|278.08|283.35|277.35|0
1648144500000|2022-03-24 17:55:00|283.37|277.37|283.63|277.63|284.18|278.18|283.29|277.29|0
1648144800000|2022-03-24 18:00:00|283.62|277.62|283.83|277.83|283.84|277.84|283.49|277.49|0
1648145100000|2022-03-24 18:05:00|283.82|277.82|283.39|277.39|283.87|277.87|283.39|277.39|0
1648145400000|2022-03-24 18:10:00|283.38|277.38|283.17|277.17|283.38|277.38|283.03|277.03|0
1648145700000|2022-03-24 18:15:00|283.18|277.18|282.34|276.34|283.22|277.22|282.34|276.34|0
1648146000000|2022-03-24 18:20:00|282.35|276.35|281.8|275.8|282.38|276.38|281.76|275.76|0
1648146300000|2022-03-24 18:25:00|281.81|275.81|281.78|275.78|281.92|275.92|281.72|275.72|0
1648146600000|2022-03-24 18:30:00|281.8|275.8|281.96|275.96|281.96|275.96|281.61|275.61|0
1648146900000|2022-03-24 18:35:00|281.95|275.95|282.1|276.1|282.11|276.11|281.86|275.86|0
1648147200000|2022-03-24 18:40:00|282.13|276.13|282.38|276.38|282.58|276.58|282.13|276.13|0
1648147500000|2022-03-24 18:45:00|282.41|276.41|281.8|275.8|282.41|276.41|281.74|275.74|0
1648147800000|2022-03-24 18:50:00|281.81|275.81|283.31|277.31|283.31|277.31|281.67|275.67|0
1648148100000|2022-03-24 18:55:00|283.27|277.27|288.1|282.1|288.71|282.71|282.88|276.88|0
1648148400000|2022-03-24 19:00:00|288.16|282.16|290.48|284.48|290.89|284.89|288.15|282.15|0
1648148700000|2022-03-24 19:05:00|290.64|284.64|295.16|289.16|295.25|289.25|289.76|283.76|0
1648149000000|2022-03-24 19:10:00|295.2|289.2|296.24|290.24|296.66|290.66|293.61|287.61|0
1648149300000|2022-03-24 19:15:00|296.16|290.16|297.7|291.7|297.73|291.73|296.15|290.15|0
1648149600000|2022-03-24 19:20:00|297.61|291.61|298.66|292.66|300|294|297.22|291.22|0
1648149900000|2022-03-24 19:25:00|298.73|292.73|296.91|290.91|298.94|292.94|296.84|290.84|0
1648150200000|2022-03-24 19:30:00|296.89|290.89|296.23|290.23|297.56|291.56|295.07|289.07|0
1648150500000|2022-03-24 19:35:00|296.32|290.32|293.1|287.1|296.38|290.38|293.02|287.02|0
1648150800000|2022-03-24 19:40:00|293.05|287.05|295|289|295.1|289.1|292.19|286.19|0
1648151100000|2022-03-24 19:45:00|295.05|289.05|296.81|290.81|298.72|292.72|295.05|289.05|0
1648151400000|2022-03-24 19:50:00|296.75|290.75|296.59|290.59|298.31|292.31|296.47|290.47|0
1648151700000|2022-03-24 19:55:00|296.64|290.64|296.98|290.98|297.53|291.53|296.26|290.26|0
1648152000000|2022-03-24 20:00:00|293.98|293.98|293.98|293.98|293.98|293.98|293.98|293.98|0
1648218600000|2022-03-25 14:30:00|300.74|294.74|301.18|295.18|301.42|295.42|300.4|294.4|0
1648218900000|2022-03-25 14:35:00|301.2|295.2|303.95|297.95|304.17|298.17|301.2|295.2|0
1648219200000|2022-03-25 14:40:00|303.81|297.81|303.87|297.87|305|299|303.13|297.13|0
1648219500000|2022-03-25 14:45:00|303.85|297.85|304.21|298.21|305.25|299.25|303.42|297.42|0
1648219800000|2022-03-25 14:50:00|304.15|298.15|302.24|296.24|304.2|298.2|302.17|296.17|0
1648220100000|2022-03-25 14:55:00|302.25|296.25|302.28|296.28|302.28|296.28|301.33|295.33|0
1648220400000|2022-03-25 15:00:00|302.23|296.23|300.86|294.86|302.38|296.38|300.83|294.83|0
1648220700000|2022-03-25 15:05:00|300.91|294.91|298.23|292.23|300.96|294.96|298.18|292.18|0
1648221000000|2022-03-25 15:10:00|298.3|292.3|298.07|292.07|298.39|292.39|297.59|291.59|0
1648221300000|2022-03-25 15:15:00|298.13|292.13|298.51|292.51|299.01|293.01|298.07|292.07|0
1648221600000|2022-03-25 15:20:00|298.6|292.6|297.31|291.31|298.66|292.66|296.9|290.9|0
1648221900000|2022-03-25 15:25:00|297.26|291.26|297.14|291.14|297.87|291.87|296.69|290.69|0
1648222200000|2022-03-25 15:30:00|297.12|291.12|298.31|292.31|298.39|292.39|297.12|291.12|0
1648222500000|2022-03-25 15:35:00|298.3|292.3|298.97|292.97|299.72|293.72|298.3|292.3|0
1648222800000|2022-03-25 15:40:00|299.02|293.02|300.84|294.84|300.84|294.84|298.94|292.94|0
1648223100000|2022-03-25 15:45:00|300.85|294.85|301.49|295.49|301.63|295.63|300.3|294.3|0
1648223400000|2022-03-25 15:50:00|301.52|295.52|301.63|295.63|301.93|295.93|301.36|295.36|0
1648223700000|2022-03-25 15:55:00|301.61|295.61|300.68|294.68|301.61|295.61|300.59|294.59|0
1648224000000|2022-03-25 16:00:00|300.64|294.64|300.1|294.1|300.67|294.67|299.69|293.69|0
1648224300000|2022-03-25 16:05:00|300.11|294.11|302.25|296.25|302.25|296.25|299.99|293.99|0
1648224600000|2022-03-25 16:10:00|302.24|296.24|304.81|298.81|304.87|298.87|302.24|296.24|0
1648224900000|2022-03-25 16:15:00|304.8|298.8|305.33|299.33|305.44|299.44|304.01|298.01|0
1648225200000|2022-03-25 16:20:00|305.37|299.37|305.24|299.24|305.98|299.98|305.1|299.1|0
1648225500000|2022-03-25 16:25:00|305.28|299.28|304.92|298.92|305.54|299.54|303.81|297.81|0
1648225800000|2022-03-25 16:30:00|304.95|298.95|306.24|300.24|306.28|300.28|304.81|298.81|0
1648226100000|2022-03-25 16:35:00|306.27|300.27|305.07|299.07|306.55|300.55|305.01|299.01|0
1648226400000|2022-03-25 16:40:00|305.01|299.01|307.46|301.46|307.46|301.46|304.81|298.81|0
1648226700000|2022-03-25 16:45:00|307.47|301.47|308.62|302.62|309.17|303.17|307.46|301.46|0
1648227000000|2022-03-25 16:50:00|308.65|302.65|306.79|300.79|308.65|302.65|306.62|300.62|0
1648227300000|2022-03-25 16:55:00|306.78|300.78|307.67|301.67|307.73|301.73|306.38|300.38|0
1648227600000|2022-03-25 17:00:00|307.68|301.68|308.09|302.09|308.23|302.23|306.58|300.58|0
1648227900000|2022-03-25 17:05:00|308.1|302.1|307.21|301.21|308.1|302.1|306.59|300.59|0
1648228200000|2022-03-25 17:10:00|307.12|301.12|306.22|300.22|307.3|301.3|306.11|300.11|0
1648228500000|2022-03-25 17:15:00|306.23|300.23|306.7|300.7|306.94|300.94|305.49|299.49|0
1648228800000|2022-03-25 17:20:00|306.66|300.66|305.88|299.88|307.17|301.17|305.84|299.84|0
1648229100000|2022-03-25 17:25:00|305.89|299.89|305.93|299.93|305.93|299.93|305.29|299.29|0
1648229400000|2022-03-25 17:30:00|305.95|299.95|307.36|301.36|307.42|301.42|305.95|299.95|0
1648229700000|2022-03-25 17:35:00|307.37|301.37|308.07|302.07|308.67|302.67|307.32|301.32|0
1648230000000|2022-03-25 17:40:00|308.08|302.08|307.38|301.38|308.24|302.24|306.78|300.78|0
1648230300000|2022-03-25 17:45:00|307.39|301.39|308.23|302.23|308.49|302.49|307.27|301.27|0
1648230600000|2022-03-25 17:50:00|308.28|302.28|308.91|302.91|309.3|303.3|308.25|302.25|0
1648230900000|2022-03-25 17:55:00|308.86|302.86|310.83|304.83|311.03|305.03|308.86|302.86|0
1648231200000|2022-03-25 18:00:00|310.84|304.84|311.99|305.99|312.41|306.41|310.81|304.81|0
1648231500000|2022-03-25 18:05:00|311.94|305.94|311.66|305.66|312.03|306.03|311.34|305.34|0
1648231800000|2022-03-25 18:10:00|311.72|305.72|313.02|307.02|313.05|307.05|311.6|305.6|0
1648232100000|2022-03-25 18:15:00|313.12|307.12|313.91|307.91|314.98|308.98|312.84|306.84|0
1648232400000|2022-03-25 18:20:00|313.94|307.94|313.96|307.96|314.49|308.49|313.78|307.78|0
1648232700000|2022-03-25 18:25:00|313.97|307.97|313.61|307.61|314.01|308.01|313.3|307.3|0
1648233000000|2022-03-25 18:30:00|313.55|307.55|314.34|308.34|314.71|308.71|313.33|307.33|0
1648233300000|2022-03-25 18:35:00|314.32|308.32|316.8|310.8|316.8|310.8|314.25|308.25|0
1648233600000|2022-03-25 18:40:00|316.89|310.89|317.67|311.67|317.91|311.91|316.37|310.37|0
1648233900000|2022-03-25 18:45:00|317.69|311.69|318.61|312.61|318.97|312.97|317.39|311.39|0
1648234200000|2022-03-25 18:50:00|318.53|312.53|317.71|311.71|318.55|312.55|317.48|311.48|0
1648234500000|2022-03-25 18:55:00|317.61|311.61|317.13|311.13|317.64|311.64|316.55|310.55|0
1648234800000|2022-03-25 19:00:00|317.17|311.17|314.75|308.75|317.47|311.47|314.18|308.18|0
1648235100000|2022-03-25 19:05:00|314.74|308.74|313.62|307.62|314.98|308.98|313.07|307.07|0
1648235400000|2022-03-25 19:10:00|313.61|307.61|313.44|307.44|314.5|308.5|313.08|307.08|0
1648235700000|2022-03-25 19:15:00|313.43|307.43|314.99|308.99|315.58|309.58|313.43|307.43|0
1648236000000|2022-03-25 19:20:00|314.98|308.98|313.19|307.19|315.39|309.39|313.06|307.06|0
1648236300000|2022-03-25 19:25:00|313.2|307.2|314.84|308.84|314.93|308.93|313.15|307.15|0
1648236600000|2022-03-25 19:30:00|314.83|308.83|316.36|310.36|316.51|310.51|314.54|308.54|0
1648236900000|2022-03-25 19:35:00|316.34|310.34|317.33|311.33|317.78|311.78|316.34|310.34|0
1648237200000|2022-03-25 19:40:00|317.34|311.34|316.52|310.52|318.01|312.01|316.52|310.52|0
1648237500000|2022-03-25 19:45:00|316.53|310.53|316.11|310.11|317.25|311.25|316.1|310.1|0
1648237800000|2022-03-25 19:50:00|316.1|310.1|314.52|308.52|316.18|310.18|314.48|308.48|0
1648238100000|2022-03-25 19:55:00|314.39|308.39|312.94|306.94|314.49|308.49|312.64|306.64|0
1648238400000|2022-03-25 20:00:00|309.94|309.94|309.94|309.94|309.94|309.94|309.94|309.94|0
1648474200000|2022-03-28 13:30:00|302.69|296.69|302.83|296.83|302.86|296.86|302.22|296.22|0
1648474500000|2022-03-28 13:35:00|302.95|296.95|304.08|298.08|304.57|298.57|302.49|296.49|0
1648474800000|2022-03-28 13:40:00|304.06|298.06|304|298|304.14|298.14|303.98|297.98|0
1648475100000|2022-03-28 13:45:00|301.51|295.51|300.26|294.26|301.51|295.51|299.72|293.72|0
1648475400000|2022-03-28 13:50:00|300.28|294.28|301.54|295.54|301.62|295.62|298.36|292.36|0
1648475700000|2022-03-28 13:55:00|301.76|295.76|302.18|296.18|303.92|297.92|301.76|295.76|0
1648476000000|2022-03-28 14:00:00|302.16|296.16|302|296|302.17|296.17|301.86|295.86|0
1648476300000|2022-03-28 14:05:00|302.01|296.01|303.65|297.65|305.34|299.34|302.01|296.01|0
1648476600000|2022-03-28 14:10:00|303.71|297.71|303.47|297.47|304.56|298.56|302.95|296.95|0
1648476900000|2022-03-28 14:15:00|303.48|297.48|300.48|294.48|303.98|297.98|300.44|294.44|0
1648477200000|2022-03-28 14:20:00|300.49|294.49|300.94|294.94|300.94|294.94|299.5|293.5|0
1648477500000|2022-03-28 14:25:00|300.93|294.93|299.08|293.08|300.94|294.94|298.31|292.31|0
1648477800000|2022-03-28 14:30:00|299.09|293.09|299.77|293.77|300.08|294.08|299.09|293.09|0
1648478100000|2022-03-28 14:35:00|299.78|293.78|299.69|293.69|300.39|294.39|299.14|293.14|0
1648478400000|2022-03-28 14:40:00|299.68|293.68|298.92|292.92|299.96|293.96|298.91|292.91|0
1648478700000|2022-03-28 14:45:00|299.1|293.1|300.37|294.37|300.89|294.89|299.1|293.1|0
1648479000000|2022-03-28 14:50:00|300.3|294.3|300.28|294.28|300.78|294.78|299.77|293.77|0
1648479300000|2022-03-28 14:55:00|300.23|294.23|299.7|293.7|300.23|294.23|299.32|293.32|0
1648479600000|2022-03-28 15:00:00|299.71|293.71|300.05|294.05|300.34|294.34|299.25|293.25|0
1648479900000|2022-03-28 15:05:00|300.06|294.06|299.8|293.8|300.08|294.08|299.6|293.6|0
1648480200000|2022-03-28 15:10:00|299.78|293.78|300.52|294.52|300.57|294.57|299.74|293.74|0
1648480500000|2022-03-28 15:15:00|300.53|294.53|302.2|296.2|302.2|296.2|300.52|294.52|0
1648480800000|2022-03-28 15:20:00|302.19|296.19|301.67|295.67|302.97|296.97|301.27|295.27|0
1648481100000|2022-03-28 15:25:00|301.68|295.68|300.91|294.91|301.74|295.74|300.8|294.8|0
1648481400000|2022-03-28 15:30:00|300.9|294.9|299.76|293.76|301.04|295.04|299.72|293.72|0
1648481700000|2022-03-28 15:35:00|299.75|293.75|299.81|293.81|299.83|293.83|298.78|292.78|0
1648482000000|2022-03-28 15:40:00|299.71|293.71|300.34|294.34|300.38|294.38|299.69|293.69|0
1648482300000|2022-03-28 15:45:00|300.33|294.33|299.55|293.55|300.35|294.35|299.55|293.55|0
1648482600000|2022-03-28 15:50:00|299.54|293.54|298|292|299.54|293.54|297.87|291.87|0
1648482900000|2022-03-28 15:55:00|298.03|292.03|297.55|291.55|298.37|292.37|297.55|291.55|0
1648483200000|2022-03-28 16:00:00|297.54|291.54|298.23|292.23|298.27|292.27|297.18|291.18|0
1648483500000|2022-03-28 16:05:00|298.24|292.24|298.35|292.35|298.43|292.43|298|292|0
1648483800000|2022-03-28 16:10:00|298.39|292.39|297.78|291.78|298.51|292.51|297.75|291.75|0
1648484100000|2022-03-28 16:15:00|297.79|291.79|296.32|290.32|297.79|291.79|296.28|290.28|0
1648484400000|2022-03-28 16:20:00|296.31|290.31|298.19|292.19|298.19|292.19|296.3|290.3|0
1648484700000|2022-03-28 16:25:00|298.2|292.2|299.88|293.88|299.89|293.89|298.05|292.05|0
1648485000000|2022-03-28 16:30:00|299.89|293.89|300.78|294.78|301.73|295.73|299.83|293.83|0
1648485300000|2022-03-28 16:35:00|300.79|294.79|301.34|295.34|301.34|295.34|300.12|294.12|0
1648485600000|2022-03-28 16:40:00|301.33|295.33|301.11|295.11|301.93|295.93|301.08|295.08|0
1648485900000|2022-03-28 16:45:00|301.16|295.16|299.75|293.75|301.16|295.16|299.19|293.19|0
1648486200000|2022-03-28 16:50:00|299.73|293.73|299.93|293.93|300.31|294.31|299.69|293.69|0
1648486500000|2022-03-28 16:55:00|299.92|293.92|300.96|294.96|301.28|295.28|299.91|293.91|0
1648486800000|2022-03-28 17:00:00|300.98|294.98|300.93|294.93|301.7|295.7|300.93|294.93|0
1648487100000|2022-03-28 17:05:00|300.91|294.91|300.09|294.09|300.97|294.97|299.52|293.52|0
1648487400000|2022-03-28 17:10:00|300.02|294.02|300.22|294.22|300.45|294.45|299.94|293.94|0
1648487700000|2022-03-28 17:15:00|300.23|294.23|300.29|294.29|300.79|294.79|300.21|294.21|0
1648488000000|2022-03-28 17:20:00|300.3|294.3|300.83|294.83|300.96|294.96|300.29|294.29|0
1648488300000|2022-03-28 17:25:00|300.82|294.82|302.07|296.07|302.52|296.52|300.79|294.79|0
1648488600000|2022-03-28 17:30:00|302.06|296.06|304.18|298.18|304.18|298.18|302.04|296.04|0
1648488900000|2022-03-28 17:35:00|304.21|298.21|304.08|298.08|305.01|299.01|303.77|297.77|0
1648489200000|2022-03-28 17:40:00|304.16|298.16|303.71|297.71|304.3|298.3|303.67|297.67|0
1648489500000|2022-03-28 17:45:00|303.74|297.74|303.31|297.31|304.22|298.22|302.87|296.87|0
1648489800000|2022-03-28 17:50:00|303.24|297.24|302.92|296.92|303.59|297.59|302.92|296.92|0
1648490100000|2022-03-28 17:55:00|302.98|296.98|303.33|297.33|303.6|297.6|302.96|296.96|0
1648490400000|2022-03-28 18:00:00|303.37|297.37|303.49|297.49|303.61|297.61|303.34|297.34|0
1648490700000|2022-03-28 18:05:00|303.48|297.48|304.02|298.02|304.02|298.02|303.26|297.26|0
1648491000000|2022-03-28 18:10:00|304.05|298.05|303.23|297.23|304.05|298.05|303.23|297.23|0
1648491300000|2022-03-28 18:15:00|303.24|297.24|302.11|296.11|303.24|297.24|302.06|296.06|0
1648491600000|2022-03-28 18:20:00|302.13|296.13|302.06|296.06|302.13|296.13|301.58|295.58|0
1648491900000|2022-03-28 18:25:00|302.13|296.13|302.56|296.56|302.61|296.61|301.89|295.89|0
1648492200000|2022-03-28 18:30:00|302.55|296.55|302.67|296.67|302.73|296.73|302.29|296.29|0
1648492500000|2022-03-28 18:35:00|302.7|296.7|302.86|296.86|302.86|296.86|302.31|296.31|0
1648492800000|2022-03-28 18:40:00|302.88|296.88|303.48|297.48|303.53|297.53|302.76|296.76|0
1648493100000|2022-03-28 18:45:00|303.49|297.49|303.91|297.91|303.91|297.91|303.29|297.29|0
1648493400000|2022-03-28 18:50:00|303.92|297.92|304.98|298.98|305.07|299.07|303.92|297.92|0
1648493700000|2022-03-28 18:55:00|305.17|299.17|306.07|300.07|306.15|300.15|304.88|298.88|0
1648494000000|2022-03-28 19:00:00|306.08|300.08|304.89|298.89|306.08|300.08|304.82|298.82|0
1648494300000|2022-03-28 19:05:00|304.88|298.88|305.05|299.05|305.1|299.1|304.71|298.71|0
1648494600000|2022-03-28 19:10:00|305.06|299.06|305.34|299.34|305.39|299.39|304.97|298.97|0
1648494900000|2022-03-28 19:15:00|305.29|299.29|305.29|299.29|305.53|299.53|305.01|299.01|0
1648495200000|2022-03-28 19:20:00|305.28|299.28|306.01|300.01|306.03|300.03|305.16|299.16|0
1648495500000|2022-03-28 19:25:00|306.15|300.15|306.64|300.64|306.83|300.83|305.79|299.79|0
1648495800000|2022-03-28 19:30:00|306.65|300.65|306.45|300.45|307.18|301.18|306.04|300.04|0
1648496100000|2022-03-28 19:35:00|306.53|300.53|305.28|299.28|306.55|300.55|305.08|299.08|0
1648496400000|2022-03-28 19:40:00|305.3|299.3|304.95|298.95|305.3|299.3|304.66|298.66|0
1648496700000|2022-03-28 19:45:00|305.07|299.07|304.84|298.84|305.47|299.47|304.81|298.81|0
1648497000000|2022-03-28 19:50:00|304.83|298.83|303.97|297.97|304.83|298.83|303.31|297.31|0
1648497300000|2022-03-28 19:55:00|303.95|297.95|304.36|298.36|304.41|298.41|303.65|297.65|0
1648560600000|2022-03-29 13:30:00|307.1|301.1|307.03|301.03|307.55|301.55|306.62|300.62|0
1648560900000|2022-03-29 13:35:00|307.2|301.2|306.25|300.25|307.36|301.36|305.93|299.93|0
1648561200000|2022-03-29 13:40:00|306.26|300.26|304.46|298.46|306.26|300.26|304.43|298.43|0
1648561500000|2022-03-29 13:45:00|304.48|298.48|303.37|297.37|305.64|299.64|303.27|297.27|0
1648561800000|2022-03-29 13:50:00|303.28|297.28|303.52|297.52|304.34|298.34|302.87|296.87|0
1648562100000|2022-03-29 13:55:00|303.53|297.53|303.83|297.83|304.19|298.19|303.53|297.53|0
1648562400000|2022-03-29 14:00:00|303.71|297.71|303.1|297.1|303.76|297.76|302.9|296.9|0
1648562700000|2022-03-29 14:05:00|302.93|296.93|300.69|294.69|302.93|296.93|300.66|294.66|0
1648563000000|2022-03-29 14:10:00|300.65|294.65|299.94|293.94|301.58|295.58|299.93|293.93|0
1648563300000|2022-03-29 14:15:00|300.03|294.03|301.96|295.96|302.02|296.02|300.03|294.03|0
1648563600000|2022-03-29 14:20:00|302|296|303.17|297.17|303.31|297.31|301.92|295.92|0
1648563900000|2022-03-29 14:25:00|303.13|297.13|305.05|299.05|305.27|299.27|302.94|296.94|0
1648564200000|2022-03-29 14:30:00|305.07|299.07|305.07|299.07|305.48|299.48|304.67|298.67|0
1648564500000|2022-03-29 14:35:00|305.06|299.06|304.84|298.84|305.34|299.34|304.59|298.59|0
1648564800000|2022-03-29 14:40:00|304.93|298.93|307.62|301.62|307.62|301.62|304.93|298.93|0
1648565100000|2022-03-29 14:45:00|307.63|301.63|310.48|304.48|310.75|304.75|307.63|301.63|0
1648565400000|2022-03-29 14:50:00|310.34|304.34|310.01|304.01|310.48|304.48|308.83|302.83|0
1648565700000|2022-03-29 14:55:00|310.15|304.15|310.05|304.05|310.94|304.94|309.84|303.84|0
1648566000000|2022-03-29 15:00:00|310.03|304.03|308.47|302.47|310.05|304.05|308.4|302.4|0
1648566300000|2022-03-29 15:05:00|308.46|302.46|307.4|301.4|308.5|302.5|307.26|301.26|0
1648566600000|2022-03-29 15:10:00|307.44|301.44|308.89|302.89|308.89|302.89|307.38|301.38|0
1648566900000|2022-03-29 15:15:00|308.92|302.92|308.4|302.4|309.01|303.01|308.12|302.12|0
1648567200000|2022-03-29 15:20:00|308.44|302.44|307.2|301.2|308.66|302.66|307.19|301.19|0
1648567500000|2022-03-29 15:25:00|307.21|301.21|307.9|301.9|307.91|301.91|306.93|300.93|0
1648567800000|2022-03-29 15:30:00|307.89|301.89|307.4|301.4|308.15|302.15|307.25|301.25|0
1648568100000|2022-03-29 15:35:00|307.45|301.45|307.16|301.16|307.52|301.52|307.01|301.01|0
1648568400000|2022-03-29 15:40:00|307.14|301.14|307.29|301.29|307.31|301.31|306.92|300.92|0
1648568700000|2022-03-29 15:45:00|307.28|301.28|308.12|302.12|308.14|302.14|307.28|301.28|0
1648569000000|2022-03-29 15:50:00|308.11|302.11|307.84|301.84|308.11|302.11|307.67|301.67|0
1648569300000|2022-03-29 15:55:00|307.87|301.87|307.65|301.65|307.91|301.91|307.6|301.6|0
1648569600000|2022-03-29 16:00:00|307.76|301.76|307.27|301.27|307.76|301.76|307.17|301.17|0
1648569900000|2022-03-29 16:05:00|307.26|301.26|307.62|301.62|307.71|301.71|307.26|301.26|0
1648570200000|2022-03-29 16:10:00|307.61|301.61|308.62|302.62|308.65|302.65|307.61|301.61|0
1648570500000|2022-03-29 16:15:00|308.6|302.6|309.56|303.56|309.57|303.57|308.55|302.55|0
1648570800000|2022-03-29 16:20:00|309.59|303.59|309.84|303.84|309.98|303.98|309.39|303.39|0
1648571100000|2022-03-29 16:25:00|309.86|303.86|309.05|303.05|310.04|304.04|308.84|302.84|0
1648571400000|2022-03-29 16:30:00|309.06|303.06|308.49|302.49|309.15|303.15|308.23|302.23|0
1648571700000|2022-03-29 16:35:00|308.5|302.5|308.24|302.24|308.5|302.5|308|302|0
1648572000000|2022-03-29 16:40:00|308.21|302.21|308.19|302.19|308.28|302.28|308.11|302.11|0
1648572300000|2022-03-29 16:45:00|308.24|302.24|308.56|302.56|308.64|302.64|308.22|302.22|0
1648572600000|2022-03-29 16:50:00|308.57|302.57|308.73|302.73|309.07|303.07|308.53|302.53|0
1648572900000|2022-03-29 16:55:00|308.68|302.68|308.51|302.51|308.75|302.75|308.37|302.37|0
1648573200000|2022-03-29 17:00:00|308.5|302.5|310.47|304.47|310.47|304.47|308.37|302.37|0
1648573500000|2022-03-29 17:05:00|310.53|304.53|311.51|305.51|311.51|305.51|310.53|304.53|0
1648573800000|2022-03-29 17:10:00|311.53|305.53|311.88|305.88|312.22|306.22|311.35|305.35|0
1648574100000|2022-03-29 17:15:00|311.87|305.87|311.29|305.29|312.28|306.28|311.09|305.09|0
1648574400000|2022-03-29 17:20:00|311.38|305.38|310.95|304.95|311.82|305.82|310.71|304.71|0
1648574700000|2022-03-29 17:25:00|311|305|310.61|304.61|311.05|305.05|310.38|304.38|0
1648575000000|2022-03-29 17:30:00|310.62|304.62|308.97|302.97|310.65|304.65|308.96|302.96|0
1648575300000|2022-03-29 17:35:00|308.98|302.98|309.47|303.47|309.65|303.65|308.86|302.86|0
1648575600000|2022-03-29 17:40:00|309.48|303.48|309.45|303.45|309.59|303.59|309.29|303.29|0
1648575900000|2022-03-29 17:45:00|309.46|303.46|310.42|304.42|310.61|304.61|309.46|303.46|0
1648576200000|2022-03-29 17:50:00|310.44|304.44|309.32|303.32|310.62|304.62|309.28|303.28|0
1648576500000|2022-03-29 17:55:00|309.35|303.35|310.01|304.01|310.03|304.03|309.08|303.08|0
1648576800000|2022-03-29 18:00:00|310.04|304.04|310.18|304.18|310.18|304.18|309.76|303.76|0
1648577100000|2022-03-29 18:05:00|310.19|304.19|310.19|304.19|310.31|304.31|309.6|303.6|0
1648577400000|2022-03-29 18:10:00|310.2|304.2|311.11|305.11|311.12|305.12|310.09|304.09|0
1648577700000|2022-03-29 18:15:00|311.13|305.13|311.47|305.47|311.56|305.56|310.83|304.83|0
1648578000000|2022-03-29 18:20:00|311.4|305.4|311.13|305.13|311.47|305.47|310.69|304.69|0
1648578300000|2022-03-29 18:25:00|311.15|305.15|311.45|305.45|311.48|305.48|311.11|305.11|0
1648578600000|2022-03-29 18:30:00|311.46|305.46|311.8|305.8|311.88|305.88|311.44|305.44|0
1648578900000|2022-03-29 18:35:00|311.81|305.81|311.04|305.04|311.82|305.82|311|305|0
1648579200000|2022-03-29 18:40:00|310.95|304.95|310.39|304.39|310.95|304.95|310.22|304.22|0
1648579500000|2022-03-29 18:45:00|310.37|304.37|311.44|305.44|311.44|305.44|310.37|304.37|0
1648579800000|2022-03-29 18:50:00|311.5|305.5|311.59|305.59|311.82|305.82|311.37|305.37|0
1648580100000|2022-03-29 18:55:00|311.57|305.57|311.35|305.35|311.82|305.82|311.25|305.25|0
1648580400000|2022-03-29 19:00:00|311.37|305.37|311.07|305.07|311.38|305.38|310.7|304.7|0
1648580700000|2022-03-29 19:05:00|311.08|305.08|312.03|306.03|312.03|306.03|311.06|305.06|0
1648581000000|2022-03-29 19:10:00|312.04|306.04|312.36|306.36|312.41|306.41|311.9|305.9|0
1648581300000|2022-03-29 19:15:00|312.37|306.37|312.66|306.66|313.04|307.04|312.27|306.27|0
1648581600000|2022-03-29 19:20:00|312.64|306.64|312.26|306.26|312.7|306.7|312.08|306.08|0
1648581900000|2022-03-29 19:25:00|312.27|306.27|312.31|306.31|312.33|306.33|311.69|305.69|0
1648582200000|2022-03-29 19:30:00|312.32|306.32|312.56|306.56|312.57|306.57|312.24|306.24|0
1648582500000|2022-03-29 19:35:00|312.57|306.57|311.84|305.84|312.66|306.66|311.72|305.72|0
1648582800000|2022-03-29 19:40:00|311.83|305.83|311.17|305.17|312.15|306.15|311.16|305.16|0
1648583100000|2022-03-29 19:45:00|311.21|305.21|311.59|305.59|311.82|305.82|311.21|305.21|0
1648583400000|2022-03-29 19:50:00|311.6|305.6|310.53|304.53|311.78|305.78|310.29|304.29|0
1648583700000|2022-03-29 19:55:00|310.57|304.57|311|305|311|305|310.48|304.48|0
1648647000000|2022-03-30 13:30:00|310.08|304.08|309.6|303.6|311.09|305.09|309.32|303.32|0
1648647300000|2022-03-30 13:35:00|309.63|303.63|308.67|302.67|311.42|305.42|307.8|301.8|0
1648647600000|2022-03-30 13:40:00|308.62|302.62|309.2|303.2|309.88|303.88|308.51|302.51|0
1648647900000|2022-03-30 13:45:00|309.23|303.23|309.77|303.77|310.37|304.37|309.08|303.08|0
1648648200000|2022-03-30 13:50:00|309.99|303.99|309.63|303.63|310.64|304.64|309.09|303.09|0
1648648500000|2022-03-30 13:55:00|309.64|303.64|310.49|304.49|310.62|304.62|309.17|303.17|0
1648648800000|2022-03-30 14:00:00|310.48|304.48|310.95|304.95|311.95|305.95|310.48|304.48|0
1648649100000|2022-03-30 14:05:00|310.94|304.94|309.25|303.25|311.09|305.09|309.15|303.15|0
1648649400000|2022-03-30 14:10:00|309.32|303.32|311.11|305.11|311.23|305.23|309.32|303.32|0
1648649700000|2022-03-30 14:15:00|311.1|305.1|314.31|308.31|314.31|308.31|311.1|305.1|0
1648650000000|2022-03-30 14:20:00|314.37|308.37|315.37|309.37|316.86|310.86|314.04|308.04|0
1648650300000|2022-03-30 14:25:00|315.4|309.4|316.27|310.27|316.58|310.58|315.18|309.18|0
1648650600000|2022-03-30 14:30:00|316.35|310.35|317.08|311.08|317.76|311.76|316.11|310.11|0
1648650900000|2022-03-30 14:35:00|317.12|311.12|318.17|312.17|318.8|312.8|317.12|311.12|0
1648651200000|2022-03-30 14:40:00|318.31|312.31|318.85|312.85|319.01|313.01|317.87|311.87|0
1648651500000|2022-03-30 14:45:00|318.86|312.86|319.21|313.21|319.21|313.21|318.13|312.13|0
1648651800000|2022-03-30 14:50:00|319.2|313.2|318.73|312.73|319.77|313.77|318.73|312.73|0
1648652100000|2022-03-30 14:55:00|318.74|312.74|318.52|312.52|319.23|313.23|318.41|312.41|0
1648652400000|2022-03-30 15:00:00|318.51|312.51|319.92|313.92|319.92|313.92|318.28|312.28|0
1648652700000|2022-03-30 15:05:00|319.94|313.94|318.76|312.76|320.3|314.3|318.61|312.61|0
1648653000000|2022-03-30 15:10:00|318.75|312.75|318.09|312.09|318.83|312.83|317.41|311.41|0
1648653300000|2022-03-30 15:15:00|318.05|312.05|319.07|313.07|319.42|313.42|317.96|311.96|0
1648653600000|2022-03-30 15:20:00|319.13|313.13|319.41|313.41|320.15|314.15|319.08|313.08|0
1648653900000|2022-03-30 15:25:00|319.36|313.36|319.19|313.19|319.54|313.54|319.06|313.06|0
1648654200000|2022-03-30 15:30:00|319.21|313.21|319.82|313.82|319.84|313.84|318.43|312.43|0
1648654500000|2022-03-30 15:35:00|319.79|313.79|320.27|314.27|320.41|314.41|319.63|313.63|0
1648654800000|2022-03-30 15:40:00|320.37|314.37|318.6|312.6|320.38|314.38|318.57|312.57|0
1648655100000|2022-03-30 15:45:00|318.62|312.62|317.82|311.82|318.78|312.78|317.73|311.73|0
1648655400000|2022-03-30 15:50:00|317.87|311.87|317.89|311.89|318.5|312.5|317.84|311.84|0
1648655700000|2022-03-30 15:55:00|317.87|311.87|318.32|312.32|318.48|312.48|317.66|311.66|0
1648656000000|2022-03-30 16:00:00|318.33|312.33|318.15|312.15|318.75|312.75|317.95|311.95|0
1648656300000|2022-03-30 16:05:00|318.12|312.12|315.81|309.81|318.12|312.12|315.81|309.81|0
1648656600000|2022-03-30 16:10:00|315.76|309.76|315.85|309.85|316.12|310.12|315.46|309.46|0
1648656900000|2022-03-30 16:15:00|315.83|309.83|315.81|309.81|316.32|310.32|315.75|309.75|0
1648657200000|2022-03-30 16:20:00|315.78|309.78|316.02|310.02|316.33|310.33|315.53|309.53|0
1648657500000|2022-03-30 16:25:00|316.06|310.06|316.62|310.62|316.94|310.94|316.06|310.06|0
1648657800000|2022-03-30 16:30:00|316.66|310.66|315.86|309.86|316.66|310.66|315.72|309.72|0
1648658100000|2022-03-30 16:35:00|315.85|309.85|315.95|309.95|316.01|310.01|315.61|309.61|0
1648658400000|2022-03-30 16:40:00|316.01|310.01|315.24|309.24|316.07|310.07|314.91|308.91|0
1648658700000|2022-03-30 16:45:00|315.25|309.25|314.6|308.6|315.27|309.27|314.4|308.4|0
1648659000000|2022-03-30 16:50:00|314.54|308.54|314.97|308.97|315.11|309.11|314.33|308.33|0
1648659300000|2022-03-30 16:55:00|314.96|308.96|315.6|309.6|315.87|309.87|314.96|308.96|0
1648659600000|2022-03-30 17:00:00|315.58|309.58|314.51|308.51|315.95|309.95|314.35|308.35|0
1648659900000|2022-03-30 17:05:00|314.52|308.52|313.46|307.46|314.57|308.57|313.46|307.46|0
1648660200000|2022-03-30 17:10:00|313.47|307.47|313.26|307.26|313.54|307.54|313.09|307.09|0
1648660500000|2022-03-30 17:15:00|313.25|307.25|311.44|305.44|313.31|307.31|311.15|305.15|0
1648660800000|2022-03-30 17:20:00|311.42|305.42|311.89|305.89|311.89|305.89|310.81|304.81|0
1648661100000|2022-03-30 17:25:00|311.91|305.91|311.83|305.83|312.48|306.48|311.54|305.54|0
1648661400000|2022-03-30 17:30:00|311.9|305.9|311.89|305.89|312.25|306.25|311.87|305.87|0
1648661700000|2022-03-30 17:35:00|311.88|305.88|310.79|304.79|311.95|305.95|310.79|304.79|0
1648662000000|2022-03-30 17:40:00|310.7|304.7|311.44|305.44|311.47|305.47|310.7|304.7|0
1648662300000|2022-03-30 17:45:00|311.43|305.43|311.79|305.79|311.83|305.83|311.13|305.13|0
1648662600000|2022-03-30 17:50:00|311.78|305.78|311.31|305.31|311.84|305.84|311.23|305.23|0
1648662900000|2022-03-30 17:55:00|311.35|305.35|310.84|304.84|311.65|305.65|310.76|304.76|0
1648663200000|2022-03-30 18:00:00|310.83|304.83|311.05|305.05|311.11|305.11|310.41|304.41|0
1648663500000|2022-03-30 18:05:00|311|305|311.46|305.46|311.51|305.51|310.96|304.96|0
1648663800000|2022-03-30 18:10:00|311.43|305.43|310.86|304.86|311.65|305.65|310.86|304.86|0
1648664100000|2022-03-30 18:15:00|310.8|304.8|310.18|304.18|310.8|304.8|310.15|304.15|0
1648664400000|2022-03-30 18:20:00|310.17|304.17|309.32|303.32|310.22|304.22|309.24|303.24|0
1648664700000|2022-03-30 18:25:00|309.33|303.33|309.37|303.37|309.39|303.39|308.95|302.95|0
1648665000000|2022-03-30 18:30:00|309.36|303.36|310.2|304.2|310.2|304.2|309.34|303.34|0
1648665300000|2022-03-30 18:35:00|310.22|304.22|310.65|304.65|310.8|304.8|310.22|304.22|0
1648665600000|2022-03-30 18:40:00|310.64|304.64|310.02|304.02|310.73|304.73|309.85|303.85|0
1648665900000|2022-03-30 18:45:00|310.06|304.06|309.51|303.51|310.06|304.06|309.33|303.33|0
1648666200000|2022-03-30 18:50:00|309.5|303.5|308.56|302.56|309.51|303.51|308.51|302.51|0
1648666500000|2022-03-30 18:55:00|308.6|302.6|307.98|301.98|308.78|302.78|307.98|301.98|0
1648666800000|2022-03-30 19:00:00|307.97|301.97|307.51|301.51|307.97|301.97|307.51|301.51|0
1648667100000|2022-03-30 19:05:00|307.5|301.5|307.06|301.06|307.61|301.61|307.05|301.05|0
1648667400000|2022-03-30 19:10:00|307.05|301.05|307.57|301.57|307.57|301.57|306.95|300.95|0
1648667700000|2022-03-30 19:15:00|307.56|301.56|307.4|301.4|307.74|301.74|307.31|301.31|0
1648668000000|2022-03-30 19:20:00|307.45|301.45|306.77|300.77|307.45|301.45|306.76|300.76|0
1648668300000|2022-03-30 19:25:00|306.76|300.76|307.21|301.21|307.38|301.38|306.53|300.53|0
1648668600000|2022-03-30 19:30:00|307.4|301.4|309.3|303.3|309.8|303.8|307.39|301.39|0
1648668900000|2022-03-30 19:35:00|309.41|303.41|310.21|304.21|310.69|304.69|309.22|303.22|0
1648669200000|2022-03-30 19:40:00|309.99|303.99|310.05|304.05|310.29|304.29|309.46|303.46|0
1648669500000|2022-03-30 19:45:00|310.04|304.04|310.61|304.61|311.01|305.01|310|304|0
1648669800000|2022-03-30 19:50:00|310.62|304.62|310.34|304.34|310.62|304.62|309.77|303.77|0
1648670100000|2022-03-30 19:55:00|310.31|304.31|311.58|305.58|311.69|305.69|310.27|304.27|0
1648733400000|2022-03-31 13:30:00|311.22|305.22|309.76|303.76|311.24|305.24|309.66|303.66|0
1648733700000|2022-03-31 13:35:00|309.74|303.74|308.41|302.41|309.74|303.74|308.25|302.25|0
1648734000000|2022-03-31 13:40:00|308.43|302.43|307.1|301.1|308.43|302.43|306.79|300.79|0
1648734300000|2022-03-31 13:45:00|307.16|301.16|307.44|301.44|307.6|301.6|305.71|299.71|0
1648734600000|2022-03-31 13:50:00|307.5|301.5|309.64|303.64|310.59|304.59|307.5|301.5|0
1648734900000|2022-03-31 13:55:00|309.61|303.61|309.31|303.31|309.66|303.66|308.85|302.85|0
1648735200000|2022-03-31 14:00:00|309.44|303.44|306.75|300.75|309.45|303.45|306.75|300.75|0
1648735500000|2022-03-31 14:05:00|306.76|300.76|306.72|300.72|307.27|301.27|306.43|300.43|0
1648735800000|2022-03-31 14:10:00|306.73|300.73|307.9|301.9|308.27|302.27|306.59|300.59|0
1648736100000|2022-03-31 14:15:00|307.95|301.95|309.3|303.3|309.46|303.46|307.95|301.95|0
1648736400000|2022-03-31 14:20:00|309.29|303.29|307.85|301.85|309.36|303.36|307.81|301.81|0
1648736700000|2022-03-31 14:25:00|307.84|301.84|307.04|301.04|307.9|301.9|306.97|300.97|0
1648737000000|2022-03-31 14:30:00|307.02|301.02|306.44|300.44|307.38|301.38|306.43|300.43|0
1648737300000|2022-03-31 14:35:00|306.43|300.43|307.26|301.26|307.26|301.26|306.42|300.42|0
1648737600000|2022-03-31 14:40:00|307.23|301.23|307.02|301.02|307.25|301.25|306.43|300.43|0
1648737900000|2022-03-31 14:45:00|307|301|308.58|302.58|308.67|302.67|307|301|0
1648738200000|2022-03-31 14:50:00|308.57|302.57|307.82|301.82|308.72|302.72|307.79|301.79|0
1648738500000|2022-03-31 14:55:00|307.86|301.86|308.41|302.41|308.51|302.51|307.86|301.86|0
1648738800000|2022-03-31 15:00:00|308.4|302.4|307.23|301.23|308.42|302.42|307.23|301.23|0
1648739100000|2022-03-31 15:05:00|307.22|301.22|306.62|300.62|307.33|301.33|306.43|300.43|0
1648739400000|2022-03-31 15:10:00|306.63|300.63|306.57|300.57|306.63|300.63|306.2|300.2|0
1648739700000|2022-03-31 15:15:00|306.58|300.58|306.34|300.34|306.63|300.63|305.85|299.85|0
1648740000000|2022-03-31 15:20:00|306.25|300.25|306.63|300.63|307.13|301.13|305.9|299.9|0
1648740300000|2022-03-31 15:25:00|306.64|300.64|306.58|300.58|306.75|300.75|306.32|300.32|0
1648740600000|2022-03-31 15:30:00|306.54|300.54|307.39|301.39|307.39|301.39|306.37|300.37|0
1648740900000|2022-03-31 15:35:00|307.42|301.42|307.9|301.9|308.17|302.17|307.42|301.42|0
1648741200000|2022-03-31 15:40:00|307.93|301.93|308.5|302.5|309.04|303.04|307.93|301.93|0
1648741500000|2022-03-31 15:45:00|308.4|302.4|308.58|302.58|309|303|308.38|302.38|0
1648741800000|2022-03-31 15:50:00|308.59|302.59|308.67|302.67|308.84|302.84|308.55|302.55|0
1648742100000|2022-03-31 15:55:00|308.69|302.69|309.15|303.15|309.15|303.15|308.54|302.54|0
1648742400000|2022-03-31 16:00:00|309.18|303.18|308.13|302.13|309.2|303.2|307.93|301.93|0
1648742700000|2022-03-31 16:05:00|308.05|302.05|307.62|301.62|308.07|302.07|307.51|301.51|0
1648743000000|2022-03-31 16:10:00|307.61|301.61|307.28|301.28|307.71|301.71|307.25|301.25|0
1648743300000|2022-03-31 16:15:00|307.27|301.27|307.01|301.01|307.52|301.52|306.82|300.82|0
1648743600000|2022-03-31 16:20:00|306.97|300.97|306.46|300.46|307.07|301.07|306.46|300.46|0
1648743900000|2022-03-31 16:25:00|306.47|300.47|306.24|300.24|306.48|300.48|306.11|300.11|0
1648744200000|2022-03-31 16:30:00|306.25|300.25|305.93|299.93|306.48|300.48|305.86|299.86|0
1648744500000|2022-03-31 16:35:00|305.92|299.92|306.25|300.25|306.37|300.37|305.76|299.76|0
1648744800000|2022-03-31 16:40:00|306.28|300.28|306.5|300.5|306.56|300.56|306.23|300.23|0
1648745100000|2022-03-31 16:45:00|306.49|300.49|306.61|300.61|306.62|300.62|306.2|300.2|0
1648745400000|2022-03-31 16:50:00|306.62|300.62|306.63|300.63|306.73|300.73|306.55|300.55|0
1648745700000|2022-03-31 16:55:00|306.62|300.62|306.49|300.49|306.78|300.78|306.49|300.49|0
1648746000000|2022-03-31 17:00:00|306.48|300.48|306.72|300.72|306.72|300.72|306.45|300.45|0
1648746300000|2022-03-31 17:05:00|306.76|300.76|306.14|300.14|306.76|300.76|306.07|300.07|0
1648746600000|2022-03-31 17:10:00|306.13|300.13|306.22|300.22|306.22|300.22|305.97|299.97|0
1648746900000|2022-03-31 17:15:00|306.21|300.21|305.95|299.95|306.21|300.21|305.69|299.69|0
1648747200000|2022-03-31 17:20:00|305.96|299.96|305.76|299.76|306.06|300.06|305.73|299.73|0
1648747500000|2022-03-31 17:25:00|305.77|299.77|305.74|299.74|305.84|299.84|305.71|299.71|0
1648747800000|2022-03-31 17:30:00|305.79|299.79|306.14|300.14|306.33|300.33|305.77|299.77|0
1648748100000|2022-03-31 17:35:00|306.15|300.15|305.79|299.79|306.38|300.38|305.79|299.79|0
1648748400000|2022-03-31 17:40:00|305.8|299.8|306.11|300.11|306.11|300.11|305.76|299.76|0
1648748700000|2022-03-31 17:45:00|306.1|300.1|306.22|300.22|306.4|300.4|306.08|300.08|0
1648749000000|2022-03-31 17:50:00|306.21|300.21|307.04|301.04|307.21|301.21|306.21|300.21|0
1648749300000|2022-03-31 17:55:00|307.03|301.03|306.35|300.35|307.08|301.08|306.21|300.21|0
1648749600000|2022-03-31 18:00:00|306.34|300.34|306.05|300.05|306.35|300.35|305.9|299.9|0
1648749900000|2022-03-31 18:05:00|306.1|300.1|305.98|299.98|306.46|300.46|305.74|299.74|0
1648750200000|2022-03-31 18:10:00|305.97|299.97|306.22|300.22|306.23|300.23|305.9|299.9|0
1648750500000|2022-03-31 18:15:00|306.23|300.23|306.48|300.48|306.52|300.52|306.13|300.13|0
1648750800000|2022-03-31 18:20:00|306.42|300.42|307.21|301.21|307.25|301.25|306.4|300.4|0
1648751100000|2022-03-31 18:25:00|307.23|301.23|307|301|307.23|301.23|306.8|300.8|0
1648751400000|2022-03-31 18:30:00|306.99|300.99|306.76|300.76|306.99|300.99|306.69|300.69|0
1648751700000|2022-03-31 18:35:00|306.77|300.77|308.06|302.06|308.06|302.06|306.73|300.73|0
1648752000000|2022-03-31 18:40:00|308.07|302.07|308.28|302.28|308.28|302.28|307.89|301.89|0
1648752300000|2022-03-31 18:45:00|308.26|302.26|308.15|302.15|308.39|302.39|308.07|302.07|0
1648752600000|2022-03-31 18:50:00|308.18|302.18|308.61|302.61|308.65|302.65|308.17|302.17|0
1648752900000|2022-03-31 18:55:00|308.56|302.56|309|303|309.05|303.05|308.56|302.56|0
1648753200000|2022-03-31 19:00:00|309.01|303.01|309.32|303.32|309.78|303.78|308.97|302.97|0
1648753500000|2022-03-31 19:05:00|309.3|303.3|308.53|302.53|309.3|303.3|308.5|302.5|0
1648753800000|2022-03-31 19:10:00|308.54|302.54|307.82|301.82|308.54|302.54|307.81|301.81|0
1648754100000|2022-03-31 19:15:00|307.83|301.83|307.28|301.28|307.83|301.83|307.19|301.19|0
1648754400000|2022-03-31 19:20:00|307.29|301.29|306.07|300.07|307.29|301.29|306.07|300.07|0
1648754700000|2022-03-31 19:25:00|306.08|300.08|305.98|299.98|306.36|300.36|305.94|299.94|0
1648755000000|2022-03-31 19:30:00|305.99|299.99|305.44|299.44|306.26|300.26|305.44|299.44|0
1648755300000|2022-03-31 19:35:00|305.42|299.42|306.82|300.82|306.83|300.83|305.42|299.42|0
1648755600000|2022-03-31 19:40:00|306.94|300.94|306.97|300.97|307.47|301.47|306.92|300.92|0
1648755900000|2022-03-31 19:45:00|306.98|300.98|308|302|308.2|302.2|306.93|300.93|0
1648756200000|2022-03-31 19:50:00|307.96|301.96|307.27|301.27|308.01|302.01|307.27|301.27|0
1648756500000|2022-03-31 19:55:00|307.26|301.26|308.51|302.51|308.53|302.53|307.26|301.26|0
1648819800000|2022-04-01 13:30:00|308.6|302.6|310.41|304.41|310.51|304.51|307.95|301.95|0
1648820100000|2022-04-01 13:35:00|310.32|304.32|313.66|307.66|313.77|307.77|309.6|303.6|0
1648820400000|2022-04-01 13:40:00|313.63|307.63|312.17|306.17|315.13|309.13|312.15|306.15|0
1648820700000|2022-04-01 13:45:00|312.13|306.13|309.64|303.64|313.33|307.33|309.64|303.64|0
1648821000000|2022-04-01 13:50:00|309.69|303.69|307.03|301.03|309.76|303.76|306.83|300.83|0
1648821300000|2022-04-01 13:55:00|306.99|300.99|310.36|304.36|310.42|304.42|306.75|300.75|0
1648821600000|2022-04-01 14:00:00|310.38|304.38|308.75|302.75|310.44|304.44|307.92|301.92|0
1648821900000|2022-04-01 14:05:00|308.73|302.73|307.96|301.96|308.93|302.93|307.73|301.73|0
1648822200000|2022-04-01 14:10:00|307.94|301.94|307.45|301.45|308.01|302.01|307.28|301.28|0
1648822500000|2022-04-01 14:15:00|307.44|301.44|306.09|300.09|307.66|301.66|306.03|300.03|0
1648822800000|2022-04-01 14:20:00|306.1|300.1|306.41|300.41|306.61|300.61|305.42|299.42|0
1648823100000|2022-04-01 14:25:00|306.42|300.42|307.22|301.22|307.41|301.41|306.42|300.42|0
1648823400000|2022-04-01 14:30:00|307.21|301.21|309.64|303.64|309.64|303.64|307.15|301.15|0
1648823700000|2022-04-01 14:35:00|309.73|303.73|308.8|302.8|310.09|304.09|308.58|302.58|0
1648824000000|2022-04-01 14:40:00|308.83|302.83|311.31|305.31|311.48|305.48|308.82|302.82|0
1648824300000|2022-04-01 14:45:00|311.28|305.28|311.49|305.49|312.16|306.16|311.19|305.19|0
1648824600000|2022-04-01 14:50:00|311.3|305.3|312.1|306.1|312.4|306.4|311.3|305.3|0
1648824900000|2022-04-01 14:55:00|312.08|306.08|313.57|307.57|314.44|308.44|312.05|306.05|0
1648825200000|2022-04-01 15:00:00|313.58|307.58|313.72|307.72|314.76|308.76|313.25|307.25|0
1648825500000|2022-04-01 15:05:00|313.73|307.73|313.37|307.37|313.73|307.73|312.38|306.38|0
1648825800000|2022-04-01 15:10:00|313.35|307.35|313.3|307.3|314.05|308.05|313.26|307.26|0
1648826100000|2022-04-01 15:15:00|313.27|307.27|311.83|305.83|313.27|307.27|311.7|305.7|0
1648826400000|2022-04-01 15:20:00|311.76|305.76|312.41|306.41|312.59|306.59|311.76|305.76|0
1648826700000|2022-04-01 15:25:00|312.42|306.42|311.71|305.71|312.44|306.44|311.41|305.41|0
1648827000000|2022-04-01 15:30:00|311.69|305.69|311.03|305.03|311.77|305.77|310.82|304.82|0
1648827300000|2022-04-01 15:35:00|311.04|305.04|310.97|304.97|311.34|305.34|310.35|304.35|0
1648827600000|2022-04-01 15:40:00|310.94|304.94|310.87|304.87|310.94|304.94|310.33|304.33|0
1648827900000|2022-04-01 15:45:00|310.89|304.89|311.07|305.07|311.63|305.63|310.86|304.86|0
1648828200000|2022-04-01 15:50:00|311.08|305.08|311.39|305.39|311.61|305.61|310.97|304.97|0
1648828500000|2022-04-01 15:55:00|311.38|305.38|309.58|303.58|311.38|305.38|309.4|303.4|0
1648828800000|2022-04-01 16:00:00|309.57|303.57|308.45|302.45|309.57|303.57|308.43|302.43|0
1648829100000|2022-04-01 16:05:00|308.48|302.48|308.43|302.43|308.51|302.51|307.89|301.89|0
1648829400000|2022-04-01 16:10:00|308.5|302.5|308.29|302.29|308.55|302.55|307.96|301.96|0
1648829700000|2022-04-01 16:15:00|308.3|302.3|307.52|301.52|308.33|302.33|307.39|301.39|0
1648830000000|2022-04-01 16:20:00|307.51|301.51|309.04|303.04|309.04|303.04|307.51|301.51|0
1648830300000|2022-04-01 16:25:00|308.99|302.99|309.89|303.89|309.89|303.89|308.91|302.91|0
1648830600000|2022-04-01 16:30:00|309.88|303.88|305.54|299.54|310.71|304.71|305.54|299.54|0
1648830900000|2022-04-01 16:35:00|305.53|299.53|308.06|302.06|308.17|302.17|305.49|299.49|0
1648831200000|2022-04-01 16:40:00|308.04|302.04|309.58|303.58|309.64|303.64|307.85|301.85|0
1648831500000|2022-04-01 16:45:00|309.63|303.63|310.65|304.65|310.78|304.78|309.63|303.63|0
1648831800000|2022-04-01 16:50:00|310.77|304.77|309.43|303.43|310.79|304.79|309.27|303.27|0
1648832100000|2022-04-01 16:55:00|309.35|303.35|308.75|302.75|309.35|303.35|308.55|302.55|0
1648832400000|2022-04-01 17:00:00|308.76|302.76|307.94|301.94|309.09|303.09|307.89|301.89|0
1648832700000|2022-04-01 17:05:00|308.02|302.02|309.05|303.05|309.19|303.19|308.02|302.02|0
1648833000000|2022-04-01 17:10:00|309.04|303.04|307.75|301.75|309.06|303.06|307.75|301.75|0
1648833300000|2022-04-01 17:15:00|307.73|301.73|307.51|301.51|307.73|301.73|307.29|301.29|0
1648833600000|2022-04-01 17:20:00|307.6|301.6|306.84|300.84|307.64|301.64|306.54|300.54|0
1648833900000|2022-04-01 17:25:00|306.82|300.82|305.92|299.92|306.83|300.83|305.88|299.88|0
1648834200000|2022-04-01 17:30:00|305.91|299.91|306.05|300.05|306.22|300.22|305.59|299.59|0
1648834500000|2022-04-01 17:35:00|306.08|300.08|307.35|301.35|307.49|301.49|306.07|300.07|0
1648834800000|2022-04-01 17:40:00|307.34|301.34|307.87|301.87|308.02|302.02|307.27|301.27|0
1648835100000|2022-04-01 17:45:00|307.86|301.86|307.45|301.45|307.89|301.89|307.43|301.43|0
1648835400000|2022-04-01 17:50:00|307.44|301.44|306.96|300.96|307.44|301.44|306.74|300.74|0
1648835700000|2022-04-01 17:55:00|306.95|300.95|307.25|301.25|307.4|301.4|306.92|300.92|0
1648836000000|2022-04-01 18:00:00|307.24|301.24|307.51|301.51|307.88|301.88|307.21|301.21|0
1648836300000|2022-04-01 18:05:00|307.63|301.63|308.36|302.36|308.56|302.56|307.63|301.63|0
1648836600000|2022-04-01 18:10:00|308.35|302.35|307.58|301.58|308.35|302.35|307.47|301.47|0
1648836900000|2022-04-01 18:15:00|307.56|301.56|308.48|302.48|308.63|302.63|307.56|301.56|0
1648837200000|2022-04-01 18:20:00|308.37|302.37|307.92|301.92|308.4|302.4|307.92|301.92|0
1648837500000|2022-04-01 18:25:00|307.86|301.86|307.81|301.81|307.89|301.89|307.57|301.57|0
1648837800000|2022-04-01 18:30:00|307.82|301.82|307.83|301.83|308.03|302.03|307.76|301.76|0
1648838100000|2022-04-01 18:35:00|307.84|301.84|307.33|301.33|307.84|301.84|307.07|301.07|0
1648838400000|2022-04-01 18:40:00|307.4|301.4|307.52|301.52|307.61|301.61|307.27|301.27|0
1648838700000|2022-04-01 18:45:00|307.5|301.5|306.77|300.77|307.66|301.66|306.75|300.75|0
1648839000000|2022-04-01 18:50:00|306.76|300.76|305.92|299.92|306.76|300.76|305.85|299.85|0
1648839300000|2022-04-01 18:55:00|305.99|299.99|306.5|300.5|306.67|300.67|305.94|299.94|0
1648839600000|2022-04-01 19:00:00|306.48|300.48|306.34|300.34|306.68|300.68|306.31|300.31|0
1648839900000|2022-04-01 19:05:00|306.33|300.33|306.41|300.41|306.66|300.66|306.23|300.23|0
1648840200000|2022-04-01 19:10:00|306.38|300.38|306.23|300.23|306.46|300.46|306.14|300.14|0
1648840500000|2022-04-01 19:15:00|306.22|300.22|305.7|299.7|306.37|300.37|305.7|299.7|0
1648840800000|2022-04-01 19:20:00|305.65|299.65|305.04|299.04|305.67|299.67|304.94|298.94|0
1648841100000|2022-04-01 19:25:00|305.05|299.05|305.46|299.46|305.73|299.73|305.04|299.04|0
1648841400000|2022-04-01 19:30:00|305.47|299.47|306.38|300.38|306.65|300.65|305.47|299.47|0
1648841700000|2022-04-01 19:35:00|306.39|300.39|305.79|299.79|306.47|300.47|305.76|299.76|0
1648842000000|2022-04-01 19:40:00|305.82|299.82|305.41|299.41|306.02|300.02|305.31|299.31|0
1648842300000|2022-04-01 19:45:00|305.36|299.36|305.32|299.32|305.82|299.82|305.2|299.2|0
1648842600000|2022-04-01 19:50:00|305.37|299.37|306.6|300.6|306.61|300.61|305.37|299.37|0
1648842900000|2022-04-01 19:55:00|306.59|300.59|306.2|300.2|306.77|300.77|305.92|299.92|0
1649079000000|2022-04-04 13:30:00|306.77|300.77|306.62|300.62|307.36|301.36|306.59|300.59|0
1649079300000|2022-04-04 13:35:00|306.59|300.59|305.81|299.81|307.49|301.49|305.56|299.56|0
1649079600000|2022-04-04 13:40:00|305.85|299.85|306.67|300.67|307.24|301.24|305.83|299.83|0
1649079900000|2022-04-04 13:45:00|306.58|300.58|305.14|299.14|306.65|300.65|304.71|298.71|0
1649080200000|2022-04-04 13:50:00|305.19|299.19|304.42|298.42|305.42|299.42|303.93|297.93|0
1649080500000|2022-04-04 13:55:00|304.41|298.41|304.72|298.72|305.21|299.21|303.95|297.95|0
1649080800000|2022-04-04 14:00:00|304.76|298.76|304.38|298.38|305.06|299.06|304.38|298.38|0
1649081100000|2022-04-04 14:05:00|304.29|298.29|304.93|298.93|304.93|298.93|303.78|297.78|0
1649081400000|2022-04-04 14:10:00|304.95|298.95|305.82|299.82|306.23|300.23|304.9|298.9|0
1649081700000|2022-04-04 14:15:00|305.93|299.93|305.54|299.54|306.49|300.49|305.48|299.48|0
1649082000000|2022-04-04 14:20:00|305.65|299.65|306.58|300.58|306.63|300.63|305.46|299.46|0
1649082300000|2022-04-04 14:25:00|306.53|300.53|306.35|300.35|306.67|300.67|306.26|300.26|0
1649082600000|2022-04-04 14:30:00|306.34|300.34|305.63|299.63|306.36|300.36|305.29|299.29|0
1649082900000|2022-04-04 14:35:00|305.47|299.47|305.16|299.16|305.58|299.58|305.09|299.09|0
1649083200000|2022-04-04 14:40:00|305.19|299.19|305.25|299.25|305.25|299.25|304.86|298.86|0
1649083500000|2022-04-04 14:45:00|305.26|299.26|305.71|299.71|305.92|299.92|305.26|299.26|0
1649083800000|2022-04-04 14:50:00|305.69|299.69|305.95|299.95|306.02|300.02|305.33|299.33|0
1649084100000|2022-04-04 14:55:00|305.99|299.99|306.17|300.17|306.45|300.45|305.87|299.87|0
1649084400000|2022-04-04 15:00:00|306.18|300.18|306.26|300.26|306.55|300.55|306.07|300.07|0
1649084700000|2022-04-04 15:05:00|306.21|300.21|306.32|300.32|306.35|300.35|305.89|299.89|0
1649085000000|2022-04-04 15:10:00|306.35|300.35|306.87|300.87|306.88|300.88|306.14|300.14|0
1649085300000|2022-04-04 15:15:00|306.88|300.88|306.89|300.89|307.66|301.66|306.7|300.7|0
1649085600000|2022-04-04 15:20:00|306.9|300.9|306.42|300.42|306.9|300.9|306.28|300.28|0
1649085900000|2022-04-04 15:25:00|306.46|300.46|306.52|300.52|306.87|300.87|306.34|300.34|0
1649086200000|2022-04-04 15:30:00|306.47|300.47|307.43|301.43|307.54|301.54|306.47|300.47|0
1649086500000|2022-04-04 15:35:00|307.45|301.45|307.54|301.54|307.87|301.87|307.01|301.01|0
1649086800000|2022-04-04 15:40:00|307.55|301.55|307.57|301.57|307.6|301.6|307.38|301.38|0
1649087100000|2022-04-04 15:45:00|307.58|301.58|307.12|301.12|307.59|301.59|307.04|301.04|0
1649087400000|2022-04-04 15:50:00|307.11|301.11|307.27|301.27|307.44|301.44|306.93|300.93|0
1649087700000|2022-04-04 15:55:00|307.28|301.28|307.62|301.62|307.86|301.86|307.26|301.26|0
1649088000000|2022-04-04 16:00:00|307.66|301.66|307.91|301.91|307.96|301.96|307.65|301.65|0
1649088300000|2022-04-04 16:05:00|307.9|301.9|307.72|301.72|308|302|307.69|301.69|0
1649088600000|2022-04-04 16:10:00|307.77|301.77|308.48|302.48|308.49|302.49|307.77|301.77|0
1649088900000|2022-04-04 16:15:00|308.51|302.51|308.54|302.54|308.69|302.69|308.31|302.31|0
1649089200000|2022-04-04 16:20:00|308.55|302.55|308.1|302.1|308.75|302.75|308.07|302.07|0
1649089500000|2022-04-04 16:25:00|308.09|302.09|308.51|302.51|308.53|302.53|307.94|301.94|0
1649089800000|2022-04-04 16:30:00|308.53|302.53|308.03|302.03|308.53|302.53|307.88|301.88|0
1649090100000|2022-04-04 16:35:00|308.05|302.05|307.82|301.82|308.29|302.29|307.82|301.82|0
1649090400000|2022-04-04 16:40:00|307.85|301.85|307.77|301.77|307.87|301.87|307.59|301.59|0
1649090700000|2022-04-04 16:45:00|307.8|301.8|307.36|301.36|307.8|301.8|307.35|301.35|0
1649091000000|2022-04-04 16:50:00|307.41|301.41|307.75|301.75|307.75|301.75|307.06|301.06|0
1649091300000|2022-04-04 16:55:00|307.74|301.74|308.2|302.2|308.2|302.2|307.61|301.61|0
1649091600000|2022-04-04 17:00:00|308.14|302.14|307.75|301.75|308.18|302.18|307.7|301.7|0
1649091900000|2022-04-04 17:05:00|307.73|301.73|308.74|302.74|308.76|302.76|307.68|301.68|0
1649092200000|2022-04-04 17:10:00|308.75|302.75|309.11|303.11|309.22|303.22|308.67|302.67|0
1649092500000|2022-04-04 17:15:00|309.15|303.15|309.54|303.54|309.57|303.57|309.1|303.1|0
1649092800000|2022-04-04 17:20:00|309.53|303.53|308.58|302.58|309.54|303.54|308.58|302.58|0
1649093100000|2022-04-04 17:25:00|308.59|302.59|308.38|302.38|308.6|302.6|308.33|302.33|0
1649093400000|2022-04-04 17:30:00|308.39|302.39|307.83|301.83|308.39|302.39|307.81|301.81|0
1649093700000|2022-04-04 17:35:00|307.84|301.84|308.54|302.54|308.59|302.59|307.75|301.75|0
1649094000000|2022-04-04 17:40:00|308.57|302.57|308.56|302.56|308.7|302.7|308.35|302.35|0
1649094300000|2022-04-04 17:45:00|308.57|302.57|308.54|302.54|309.1|303.1|308.54|302.54|0
1649094600000|2022-04-04 17:50:00|308.59|302.59|308.65|302.65|308.76|302.76|308.53|302.53|0
1649094900000|2022-04-04 17:55:00|308.64|302.64|308.56|302.56|308.67|302.67|308.23|302.23|0
1649095200000|2022-04-04 18:00:00|308.53|302.53|307.92|301.92|308.53|302.53|307.89|301.89|0
1649095500000|2022-04-04 18:05:00|307.93|301.93|307.2|301.2|307.93|301.93|307.2|301.2|0
1649095800000|2022-04-04 18:10:00|307.24|301.24|307.59|301.59|307.59|301.59|307.18|301.18|0
1649096100000|2022-04-04 18:15:00|307.6|301.6|307.96|301.96|307.97|301.97|307.55|301.55|0
1649096400000|2022-04-04 18:20:00|307.98|301.98|308.25|302.25|308.38|302.38|307.94|301.94|0
1649096700000|2022-04-04 18:25:00|308.29|302.29|308.9|302.9|308.95|302.95|308.06|302.06|0
1649097000000|2022-04-04 18:30:00|308.95|302.95|308.53|302.53|308.95|302.95|308.51|302.51|0
1649097300000|2022-04-04 18:35:00|308.52|302.52|308.41|302.41|308.57|302.57|308.12|302.12|0
1649097600000|2022-04-04 18:40:00|308.42|302.42|308.87|302.87|308.87|302.87|308.4|302.4|0
1649097900000|2022-04-04 18:45:00|308.86|302.86|309.04|303.04|309.04|303.04|308.86|302.86|0
1649098200000|2022-04-04 18:50:00|309.01|303.01|308.69|302.69|309.03|303.03|308.59|302.59|0
1649098500000|2022-04-04 18:55:00|308.72|302.72|308.59|302.59|308.77|302.77|308.52|302.52|0
1649098800000|2022-04-04 19:00:00|308.6|302.6|308.28|302.28|308.69|302.69|308.06|302.06|0
1649099100000|2022-04-04 19:05:00|308.29|302.29|308.69|302.69|308.72|302.72|308.29|302.29|0
1649099400000|2022-04-04 19:10:00|308.71|302.71|308.35|302.35|308.8|302.8|308.29|302.29|0
1649099700000|2022-04-04 19:15:00|308.33|302.33|308.13|302.13|308.5|302.5|308.04|302.04|0
1649100000000|2022-04-04 19:20:00|308.15|302.15|308.16|302.16|308.48|302.48|308.13|302.13|0
1649100300000|2022-04-04 19:25:00|308.17|302.17|307.87|301.87|308.23|302.23|307.8|301.8|0
1649100600000|2022-04-04 19:30:00|307.93|301.93|308.25|302.25|308.3|302.3|307.78|301.78|0
1649100900000|2022-04-04 19:35:00|308.26|302.26|308.57|302.57|308.62|302.62|308.19|302.19|0
1649101200000|2022-04-04 19:40:00|308.56|302.56|307.89|301.89|308.63|302.63|307.87|301.87|0
1649101500000|2022-04-04 19:45:00|307.88|301.88|306.86|300.86|308.06|302.06|306.86|300.86|0
1649101800000|2022-04-04 19:50:00|306.87|300.87|305.34|299.34|306.97|300.97|305.34|299.34|0
1649102100000|2022-04-04 19:55:00|305.35|299.35|307.06|301.06|307.48|301.48|305.25|299.25|0
1649165400000|2022-04-05 13:30:00|305.91|299.91|306.68|300.68|306.68|300.68|305.71|299.71|0
1649165700000|2022-04-05 13:35:00|306.69|300.69|306.17|300.17|307.24|301.24|306.06|300.06|0
1649166000000|2022-04-05 13:40:00|306.11|300.11|304.12|298.12|306.21|300.21|303.76|297.76|0
1649166300000|2022-04-05 13:45:00|304.13|298.13|304.09|298.09|304.57|298.57|303.54|297.54|0
1649166600000|2022-04-05 13:50:00|304.11|298.11|302.87|296.87|304.14|298.14|302.87|296.87|0
1649166900000|2022-04-05 13:55:00|302.89|296.89|304.18|298.18|304.27|298.27|302.62|296.62|0
1649167200000|2022-04-05 14:00:00|305.64|299.64|305.29|299.29|305.68|299.68|305.23|299.23|0
1649167500000|2022-04-05 14:05:00|305.32|299.32|299.79|293.79|305.32|299.32|299.7|293.7|0
1649167800000|2022-04-05 14:10:00|299.78|293.78|299.38|293.38|300.4|294.4|299.31|293.31|0
1649168100000|2022-04-05 14:15:00|299.39|293.39|297.97|291.97|299.4|293.4|297.26|291.26|0
1649168400000|2022-04-05 14:20:00|297.92|291.92|298.65|292.65|299.12|293.12|297.64|291.64|0
1649168700000|2022-04-05 14:25:00|298.67|292.67|298.1|292.1|298.68|292.68|297.91|291.91|0
1649169000000|2022-04-05 14:30:00|298.17|292.17|297.84|291.84|298.67|292.67|297.84|291.84|0
1649169300000|2022-04-05 14:35:00|297.82|291.82|297.3|291.3|298.06|292.06|297.3|291.3|0
1649169600000|2022-04-05 14:40:00|297.29|291.29|296.18|290.18|297.3|291.3|296.18|290.18|0
1649169900000|2022-04-05 14:45:00|296.19|290.19|296.59|290.59|296.75|290.75|296.16|290.16|0
1649170200000|2022-04-05 14:50:00|296.6|290.6|297.87|291.87|297.89|291.89|296.6|290.6|0
1649170500000|2022-04-05 14:55:00|297.86|291.86|297.26|291.26|297.86|291.86|297.26|291.26|0
1649170800000|2022-04-05 15:00:00|297.25|291.25|296.39|290.39|297.3|291.3|296.28|290.28|0
1649171100000|2022-04-05 15:05:00|296.42|290.42|296.89|290.89|297.02|291.02|296.41|290.41|0
1649171400000|2022-04-05 15:10:00|296.92|290.92|296.17|290.17|296.92|290.92|295.69|289.69|0
1649171700000|2022-04-05 15:15:00|296.2|290.2|295.17|289.17|296.2|290.2|295.14|289.14|0
1649172000000|2022-04-05 15:20:00|295.13|289.13|294.53|288.53|295.17|289.17|294.47|288.47|0
1649172300000|2022-04-05 15:25:00|294.52|288.52|295.2|289.2|295.2|289.2|294.45|288.45|0
1649172600000|2022-04-05 15:30:00|295.19|289.19|295.67|289.67|295.67|289.67|295.02|289.02|0
1649172900000|2022-04-05 15:35:00|295.68|289.68|295.27|289.27|295.72|289.72|295.26|289.26|0
1649173200000|2022-04-05 15:40:00|295.28|289.28|295.49|289.49|295.88|289.88|294.98|288.98|0
1649173500000|2022-04-05 15:45:00|295.47|289.47|295.18|289.18|295.47|289.47|295.16|289.16|0
1649173800000|2022-04-05 15:50:00|295.2|289.2|294.7|288.7|295.27|289.27|294.7|288.7|0
1649174100000|2022-04-05 15:55:00|294.71|288.71|294.59|288.59|294.74|288.74|294.4|288.4|0
1649174400000|2022-04-05 16:00:00|294.61|288.61|294.33|288.33|294.8|288.8|294.31|288.31|0
1649174700000|2022-04-05 16:05:00|294.35|288.35|294.13|288.13|294.35|288.35|293.95|287.95|0
1649175000000|2022-04-05 16:10:00|294.14|288.14|293.92|287.92|294.25|288.25|293.92|287.92|0
1649175300000|2022-04-05 16:15:00|293.91|287.91|293.34|287.34|293.91|287.91|293.34|287.34|0
1649175600000|2022-04-05 16:20:00|293.33|287.33|293.43|287.43|293.59|287.59|293.27|287.27|0
1649175900000|2022-04-05 16:25:00|293.45|287.45|293.87|287.87|293.89|287.89|293.44|287.44|0
1649176200000|2022-04-05 16:30:00|293.84|287.84|293.89|287.89|293.92|287.92|293.68|287.68|0
1649176500000|2022-04-05 16:35:00|293.84|287.84|293.86|287.86|294.35|288.35|293.74|287.74|0
1649176800000|2022-04-05 16:40:00|293.85|287.85|293.8|287.8|294.02|288.02|293.72|287.72|0
1649177100000|2022-04-05 16:45:00|293.83|287.83|294.34|288.34|294.36|288.36|293.6|287.6|0
1649177400000|2022-04-05 16:50:00|294.46|288.46|294.79|288.79|295.05|289.05|294.46|288.46|0
1649177700000|2022-04-05 16:55:00|294.8|288.8|295.27|289.27|295.27|289.27|294.8|288.8|0
1649178000000|2022-04-05 17:00:00|295.31|289.31|295.3|289.3|295.31|289.31|295.02|289.02|0
1649178300000|2022-04-05 17:05:00|295.32|289.32|295.86|289.86|295.89|289.89|295.28|289.28|0
1649178600000|2022-04-05 17:10:00|295.88|289.88|296.48|290.48|296.48|290.48|295.88|289.88|0
1649178900000|2022-04-05 17:15:00|296.5|290.5|296.51|290.51|296.73|290.73|296.28|290.28|0
1649179200000|2022-04-05 17:20:00|296.52|290.52|296.46|290.46|296.7|290.7|296.45|290.45|0
1649179500000|2022-04-05 17:25:00|296.43|290.43|295.95|289.95|296.45|290.45|295.9|289.9|0
1649179800000|2022-04-05 17:30:00|295.94|289.94|295.43|289.43|296.01|290.01|295.41|289.41|0
1649180100000|2022-04-05 17:35:00|295.44|289.44|295.33|289.33|295.44|289.44|295.29|289.29|0
1649180400000|2022-04-05 17:40:00|295.32|289.32|294.74|288.74|295.32|289.32|294.65|288.65|0
1649180700000|2022-04-05 17:45:00|294.75|288.75|294.64|288.64|294.86|288.86|294.56|288.56|0
1649181000000|2022-04-05 17:50:00|294.63|288.63|294.44|288.44|294.71|288.71|294.41|288.41|0
1649181300000|2022-04-05 17:55:00|294.46|288.46|294.46|288.46|294.61|288.61|294.42|288.42|0
1649181600000|2022-04-05 18:00:00|294.44|288.44|294.33|288.33|294.54|288.54|294.2|288.2|0
1649181900000|2022-04-05 18:05:00|294.32|288.32|294.34|288.34|294.47|288.47|294.27|288.27|0
1649182200000|2022-04-05 18:10:00|294.35|288.35|294.18|288.18|294.38|288.38|294.1|288.1|0
1649182500000|2022-04-05 18:15:00|294.19|288.19|293.97|287.97|294.19|288.19|293.79|287.79|0
1649182800000|2022-04-05 18:20:00|293.98|287.98|293.5|287.5|294.07|288.07|293.49|287.49|0
1649183100000|2022-04-05 18:25:00|293.56|287.56|293.8|287.8|293.85|287.85|293.52|287.52|0
1649183400000|2022-04-05 18:30:00|293.79|287.79|293.79|287.79|293.89|287.89|293.68|287.68|0
1649183700000|2022-04-05 18:35:00|293.78|287.78|293.74|287.74|294.04|288.04|293.63|287.63|0
1649184000000|2022-04-05 18:40:00|293.73|287.73|299.4|293.4|299.9|293.9|293.72|287.72|0
1649184300000|2022-04-05 18:45:00|299.63|293.63|300.48|294.48|300.69|294.69|299.48|293.48|0
1649184600000|2022-04-05 18:50:00|300.34|294.34|299.45|293.45|300.38|294.38|298.96|292.96|0
1649184900000|2022-04-05 18:55:00|299.32|293.32|298.17|292.17|299.55|293.55|298.14|292.14|0
1649185200000|2022-04-05 19:00:00|298.18|292.18|297.72|291.72|298.39|292.39|297.53|291.53|0
1649185500000|2022-04-05 19:05:00|297.73|291.73|298.46|292.46|298.48|292.48|297.37|291.37|0
1649185800000|2022-04-05 19:10:00|298.52|292.52|298.03|292.03|298.97|292.97|297.93|291.93|0
1649186100000|2022-04-05 19:15:00|298.07|292.07|298.17|292.17|298.64|292.64|297.81|291.81|0
1649186400000|2022-04-05 19:20:00|298.16|292.16|297.29|291.29|298.17|292.17|297.14|291.14|0
1649186700000|2022-04-05 19:25:00|297.28|291.28|297.47|291.47|297.68|291.68|296.81|290.81|0
1649187000000|2022-04-05 19:30:00|297.49|291.49|297.49|291.49|297.57|291.57|296.95|290.95|0
1649187300000|2022-04-05 19:35:00|297.51|291.51|296.98|290.98|297.56|291.56|296.91|290.91|0
1649187600000|2022-04-05 19:40:00|297.41|291.41|298.07|292.07|298.22|292.22|297.39|291.39|0
1649187900000|2022-04-05 19:45:00|298.03|292.03|297.78|291.78|298.14|292.14|297.75|291.75|0
1649188200000|2022-04-05 19:50:00|297.77|291.77|298|292|298.16|292.16|297.56|291.56|0
1649188500000|2022-04-05 19:55:00|297.99|291.99|298.97|292.97|299.25|293.25|297.99|291.99|0
1649251800000|2022-04-06 13:30:00|297.43|291.43|296.45|290.45|297.5|291.5|295.75|289.75|0
1649252100000|2022-04-06 13:35:00|296.46|290.46|294.21|288.21|296.73|290.73|293.86|287.86|0
1649252400000|2022-04-06 13:40:00|294.17|288.17|291.63|285.63|294.71|288.71|291.25|285.25|0
1649252700000|2022-04-06 13:45:00|291.54|285.54|295.92|289.92|295.93|289.93|291.51|285.51|0
1649253000000|2022-04-06 13:50:00|295.91|289.91|297.25|291.25|297.36|291.36|295.19|289.19|0
1649253300000|2022-04-06 13:55:00|297.22|291.22|297.48|291.48|297.89|291.89|296.86|290.86|0
1649253600000|2022-04-06 14:00:00|297.47|291.47|294.82|288.82|297.95|291.95|294.82|288.82|0
1649253900000|2022-04-06 14:05:00|294.86|288.86|292.66|286.66|294.86|288.86|292.52|286.52|0
1649254200000|2022-04-06 14:10:00|292.69|286.69|293.86|287.86|294.04|288.04|292.67|286.67|0
1649254500000|2022-04-06 14:15:00|293.85|287.85|293.03|287.03|294.11|288.11|292.77|286.77|0
1649254800000|2022-04-06 14:20:00|293|287|293.07|287.07|293.35|287.35|292.54|286.54|0
1649255100000|2022-04-06 14:25:00|293.08|287.08|291.37|285.37|293.09|287.09|291.3|285.3|0
1649255400000|2022-04-06 14:30:00|291.34|285.34|290.79|284.79|292.15|286.15|290.79|284.79|0
1649255700000|2022-04-06 14:35:00|290.82|284.82|292.66|286.66|292.66|286.66|290.8|284.8|0
1649256000000|2022-04-06 14:40:00|292.7|286.7|292.88|286.88|293.07|287.07|292.24|286.24|0
1649256300000|2022-04-06 14:45:00|292.87|286.87|294.55|288.55|294.61|288.61|292.54|286.54|0
1649256600000|2022-04-06 14:50:00|294.49|288.49|294.43|288.43|294.66|288.66|293.95|287.95|0
1649256900000|2022-04-06 14:55:00|294.48|288.48|294.25|288.25|295.14|289.14|294.23|288.23|0
1649257200000|2022-04-06 15:00:00|294.24|288.24|295.26|289.26|295.26|289.26|294.17|288.17|0
1649257500000|2022-04-06 15:05:00|295.31|289.31|294.84|288.84|295.53|289.53|294.82|288.82|0
1649257800000|2022-04-06 15:10:00|294.85|288.85|294.37|288.37|295.18|289.18|294.37|288.37|0
1649258100000|2022-04-06 15:15:00|294.4|288.4|293.88|287.88|294.4|288.4|293.64|287.64|0
1649258400000|2022-04-06 15:20:00|293.89|287.89|295.03|289.03|295.16|289.16|293.85|287.85|0
1649258700000|2022-04-06 15:25:00|295|289|294.47|288.47|295.07|289.07|294.47|288.47|0
1649259000000|2022-04-06 15:30:00|294.4|288.4|293.45|287.45|294.64|288.64|293.41|287.41|0
1649259300000|2022-04-06 15:35:00|293.46|287.46|293.01|287.01|293.46|287.46|292.9|286.9|0
1649259600000|2022-04-06 15:40:00|293.06|287.06|293.08|287.08|293.28|287.28|292.97|286.97|0
1649259900000|2022-04-06 15:45:00|293.1|287.1|293.54|287.54|293.67|287.67|293.1|287.1|0
1649260200000|2022-04-06 15:50:00|293.47|287.47|294.1|288.1|294.12|288.12|293.47|287.47|0
1649260500000|2022-04-06 15:55:00|294.11|288.11|293.18|287.18|294.12|288.12|293.05|287.05|0
1649260800000|2022-04-06 16:00:00|293.19|287.19|292.29|286.29|293.24|287.24|292.29|286.29|0
1649261100000|2022-04-06 16:05:00|292.3|286.3|292.26|286.26|292.73|286.73|291.96|285.96|0
1649261400000|2022-04-06 16:10:00|292.27|286.27|292.2|286.2|292.52|286.52|292.2|286.2|0
1649261700000|2022-04-06 16:15:00|292.16|286.16|291.47|285.47|292.16|286.16|291.26|285.26|0
1649262000000|2022-04-06 16:20:00|291.46|285.46|291.35|285.35|291.46|285.46|290.75|284.75|0
1649262300000|2022-04-06 16:25:00|291.32|285.32|291.01|285.01|291.33|285.33|290.91|284.91|0
1649262600000|2022-04-06 16:30:00|291.02|285.02|291.23|285.23|291.23|285.23|290.49|284.49|0
1649262900000|2022-04-06 16:35:00|291.31|285.31|290.26|284.26|291.4|285.4|290.12|284.12|0
1649263200000|2022-04-06 16:40:00|290.25|284.25|289.28|283.28|290.25|284.25|289.01|283.01|0
1649263500000|2022-04-06 16:45:00|289.27|283.27|288.8|282.8|289.45|283.45|288.62|282.62|0
1649263800000|2022-04-06 16:50:00|288.82|282.82|289.3|283.3|289.61|283.61|288.81|282.81|0
1649264100000|2022-04-06 16:55:00|289.31|283.31|289.33|283.33|289.58|283.58|289.18|283.18|0
1649264400000|2022-04-06 17:00:00|289.32|283.32|289.57|283.57|289.67|283.67|289.16|283.16|0
1649264700000|2022-04-06 17:05:00|289.55|283.55|289.54|283.54|289.94|283.94|289.44|283.44|0
1649265000000|2022-04-06 17:10:00|289.53|283.53|289.73|283.73|290.03|284.03|289.53|283.53|0
1649265300000|2022-04-06 17:15:00|289.72|283.72|290.24|284.24|290.24|284.24|289.5|283.5|0
1649265600000|2022-04-06 17:20:00|290.25|284.25|290.33|284.33|290.83|284.83|290.15|284.15|0
1649265900000|2022-04-06 17:25:00|290.3|284.3|290.18|284.18|290.6|284.6|289.81|283.81|0
1649266200000|2022-04-06 17:30:00|290.19|284.19|290.26|284.26|290.38|284.38|289.8|283.8|0
1649266500000|2022-04-06 17:35:00|290.25|284.25|290.31|284.31|290.38|284.38|289.49|283.49|0
1649266800000|2022-04-06 17:40:00|290.3|284.3|291.34|285.34|291.65|285.65|290.07|284.07|0
1649267100000|2022-04-06 17:45:00|291.33|285.33|291.86|285.86|291.86|285.86|290.78|284.78|0
1649267400000|2022-04-06 17:50:00|291.89|285.89|291.21|285.21|292.14|286.14|291.21|285.21|0
1649267700000|2022-04-06 17:55:00|291.17|285.17|290.81|284.81|291.74|285.74|290.81|284.81|0
1649268000000|2022-04-06 18:00:00|290.79|284.79|292.7|286.7|293.23|287.23|290.38|284.38|0
1649268300000|2022-04-06 18:05:00|292.71|286.71|290.29|284.29|292.87|286.87|290.29|284.29|0
1649268600000|2022-04-06 18:10:00|290.28|284.28|289.74|283.74|290.68|284.68|289.74|283.74|0
1649268900000|2022-04-06 18:15:00|289.73|283.73|288.68|282.68|289.73|283.73|288.46|282.46|0
1649269200000|2022-04-06 18:20:00|288.78|282.78|289.76|283.76|289.83|283.83|288.78|282.78|0
1649269500000|2022-04-06 18:25:00|289.75|283.75|290.21|284.21|290.63|284.63|289.74|283.74|0
1649269800000|2022-04-06 18:30:00|290.17|284.17|292.39|286.39|292.43|286.43|290.17|284.17|0
1649270100000|2022-04-06 18:35:00|292.4|286.4|291.94|285.94|293.1|287.1|291.83|285.83|0
1649270400000|2022-04-06 18:40:00|291.93|285.93|291.51|285.51|291.93|285.93|291.23|285.23|0
1649270700000|2022-04-06 18:45:00|291.5|285.5|290.21|284.21|291.76|285.76|290.21|284.21|0
1649271000000|2022-04-06 18:50:00|290.25|284.25|290.92|284.92|290.98|284.98|290.25|284.25|0
1649271300000|2022-04-06 18:55:00|290.93|284.93|292.41|286.41|292.56|286.56|290.93|284.93|0
1649271600000|2022-04-06 19:00:00|292.42|286.42|293.04|287.04|293.35|287.35|292.42|286.42|0
1649271900000|2022-04-06 19:05:00|293.03|287.03|291.55|285.55|293.04|287.04|291.47|285.47|0
1649272200000|2022-04-06 19:10:00|291.57|285.57|291.38|285.38|292.04|286.04|291.15|285.15|0
1649272500000|2022-04-06 19:15:00|291.4|285.4|290.08|284.08|291.7|285.7|290.08|284.08|0
1649272800000|2022-04-06 19:20:00|290.1|284.1|288.95|282.95|290.11|284.11|288.95|282.95|0
1649273100000|2022-04-06 19:25:00|288.96|282.96|288.16|282.16|288.98|282.98|288|282|0
1649273400000|2022-04-06 19:30:00|288.15|282.15|288.3|282.3|288.84|282.84|288.03|282.03|0
1649273700000|2022-04-06 19:35:00|288.29|282.29|289.67|283.67|289.71|283.71|288.13|282.13|0
1649274000000|2022-04-06 19:40:00|289.66|283.66|289.46|283.46|289.8|283.8|289.07|283.07|0
1649274300000|2022-04-06 19:45:00|289.45|283.45|291.2|285.2|291.23|285.23|289.44|283.44|0
1649274600000|2022-04-06 19:50:00|291.16|285.16|291.33|285.33|291.46|285.46|290.78|284.78|0
1649274900000|2022-04-06 19:55:00|291.29|285.29|290.72|284.72|291.43|285.43|290.72|284.72|0
1649338200000|2022-04-07 13:30:00|288.57|282.57|288.14|282.14|288.65|282.65|288.08|282.08|0
1649338500000|2022-04-07 13:35:00|288.15|282.15|285.84|279.84|288.24|282.24|285.84|279.84|0
1649338800000|2022-04-07 13:40:00|285.85|279.85|283.74|277.74|285.85|279.85|283.74|277.74|0
1649339100000|2022-04-07 13:45:00|283.53|277.53|281.96|275.96|283.62|277.62|281.94|275.94|0
1649339400000|2022-04-07 13:50:00|281.93|275.93|283.65|277.65|284.14|278.14|281.81|275.81|0
1649339700000|2022-04-07 13:55:00|283.66|277.66|284.71|278.71|284.71|278.71|283.22|277.22|0
1649340000000|2022-04-07 14:00:00|284.7|278.7|285.1|279.1|285.38|279.38|284.27|278.27|0
1649340300000|2022-04-07 14:05:00|285.09|279.09|283.29|277.29|285.3|279.3|283.2|277.2|0
1649340600000|2022-04-07 14:10:00|283.27|277.27|282.99|276.99|283.31|277.31|282.76|276.76|0
1649340900000|2022-04-07 14:15:00|282.98|276.98|282.18|276.18|283.02|277.02|282.08|276.08|0
1649341200000|2022-04-07 14:20:00|282.19|276.19|281.4|275.4|282.25|276.25|281.39|275.39|0
1649341500000|2022-04-07 14:25:00|281.41|275.41|281.41|275.41|281.95|275.95|281.38|275.38|0
1649341800000|2022-04-07 14:30:00|281.4|275.4|282.4|276.4|282.59|276.59|281.3|275.3|0
1649342100000|2022-04-07 14:35:00|282.41|276.41|281.86|275.86|283.05|277.05|281.86|275.86|0
1649342400000|2022-04-07 14:40:00|281.85|275.85|280.11|274.11|281.85|275.85|280.06|274.06|0
1649342700000|2022-04-07 14:45:00|280.07|274.07|278.9|272.9|280.2|274.2|278.9|272.9|0
1649343000000|2022-04-07 14:50:00|278.91|272.91|280.04|274.04|280.06|274.06|278.9|272.9|0
1649343300000|2022-04-07 14:55:00|280.02|274.02|279.47|273.47|280.31|274.31|279.4|273.4|0
1649343600000|2022-04-07 15:00:00|279.46|273.46|280.52|274.52|280.68|274.68|279.46|273.46|0
1649343900000|2022-04-07 15:05:00|280.56|274.56|279.73|273.73|280.61|274.61|279.73|273.73|0
1649344200000|2022-04-07 15:10:00|279.71|273.71|278.91|272.91|279.75|273.75|278.7|272.7|0
1649344500000|2022-04-07 15:15:00|278.9|272.9|278.24|272.24|278.93|272.93|278.24|272.24|0
1649344800000|2022-04-07 15:20:00|278.23|272.23|277.97|271.97|278.53|272.53|277.26|271.26|0
1649345100000|2022-04-07 15:25:00|277.98|271.98|277|271|278.09|272.09|277|271|0
1649345400000|2022-04-07 15:30:00|276.99|270.99|276.22|270.22|276.99|270.99|276.04|270.04|0
1649345700000|2022-04-07 15:35:00|276.25|270.25|277.39|271.39|277.68|271.68|276.25|270.25|0
1649346000000|2022-04-07 15:40:00|277.38|271.38|277.06|271.06|277.41|271.41|277.04|271.04|0
1649346300000|2022-04-07 15:45:00|277.08|271.08|276.37|270.37|277.08|271.08|276.3|270.3|0
1649346600000|2022-04-07 15:50:00|276.36|270.36|275.07|269.07|276.36|270.36|275.07|269.07|0
1649346900000|2022-04-07 15:55:00|275.08|269.08|275.53|269.53|275.63|269.63|275.08|269.08|0
1649347200000|2022-04-07 16:00:00|275.52|269.52|274.19|268.19|275.52|269.52|274.19|268.19|0
1649347500000|2022-04-07 16:05:00|274.2|268.2|274.78|268.78|274.78|268.78|274.15|268.15|0
1649347800000|2022-04-07 16:10:00|274.8|268.8|275.7|269.7|275.72|269.72|274.8|268.8|0
1649348100000|2022-04-07 16:15:00|275.72|269.72|275.64|269.64|276.29|270.29|275.64|269.64|0
1649348400000|2022-04-07 16:20:00|275.63|269.63|275.5|269.5|275.79|269.79|275.4|269.4|0
1649348700000|2022-04-07 16:25:00|275.51|269.51|275.1|269.1|275.64|269.64|275.08|269.08|0
1649349000000|2022-04-07 16:30:00|275.11|269.11|274.67|268.67|275.11|269.11|274.67|268.67|0
1649349300000|2022-04-07 16:35:00|274.66|268.66|274.68|268.68|274.81|268.81|274.54|268.54|0
1649349600000|2022-04-07 16:40:00|274.67|268.67|274.17|268.17|274.68|268.68|274.17|268.17|0
1649349900000|2022-04-07 16:45:00|274.14|268.14|273.84|267.84|274.18|268.18|273.83|267.83|0
1649350200000|2022-04-07 16:50:00|273.81|267.81|274.46|268.46|274.53|268.53|273.66|267.66|0
1649350500000|2022-04-07 16:55:00|274.43|268.43|274.71|268.71|274.77|268.77|274.35|268.35|0
1649350800000|2022-04-07 17:00:00|274.74|268.74|275.42|269.42|275.68|269.68|274.73|268.73|0
1649351100000|2022-04-07 17:05:00|275.39|269.39|275.46|269.46|275.54|269.54|275.17|269.17|0
1649351400000|2022-04-07 17:10:00|275.47|269.47|276.77|270.77|277.13|271.13|275.34|269.34|0
1649351700000|2022-04-07 17:15:00|276.78|270.78|276.67|270.67|276.78|270.78|276.18|270.18|0
1649352000000|2022-04-07 17:20:00|276.66|270.66|277.74|271.74|277.74|271.74|276.66|270.66|0
1649352300000|2022-04-07 17:25:00|277.7|271.7|279.17|273.17|279.23|273.23|277.7|271.7|0
1649352600000|2022-04-07 17:30:00|279.18|273.18|278.91|272.91|279.81|273.81|278.91|272.91|0
1649352900000|2022-04-07 17:35:00|278.92|272.92|278.05|272.05|278.92|272.92|278.05|272.05|0
1649353200000|2022-04-07 17:40:00|278.06|272.06|277.97|271.97|278.06|272.06|277.83|271.83|0
1649353500000|2022-04-07 17:45:00|277.96|271.96|277.52|271.52|278.07|272.07|277.4|271.4|0
1649353800000|2022-04-07 17:50:00|277.51|271.51|277.2|271.2|277.56|271.56|277.1|271.1|0
1649354100000|2022-04-07 17:55:00|277.19|271.19|278.52|272.52|278.52|272.52|277.19|271.19|0
1649354400000|2022-04-07 18:00:00|278.53|272.53|278.92|272.92|279.16|273.16|278.46|272.46|0
1649354700000|2022-04-07 18:05:00|278.91|272.91|278.5|272.5|278.94|272.94|278.38|272.38|0
1649355000000|2022-04-07 18:10:00|278.56|272.56|279.02|273.02|279.02|273.02|278.49|272.49|0
1649355300000|2022-04-07 18:15:00|279.03|273.03|278.18|272.18|279.13|273.13|278.18|272.18|0
1649355600000|2022-04-07 18:20:00|278.21|272.21|278.09|272.09|278.29|272.29|277.71|271.71|0
1649355900000|2022-04-07 18:25:00|277.93|271.93|278.07|272.07|278.6|272.6|277.92|271.92|0
1649356200000|2022-04-07 18:30:00|278.04|272.04|278.23|272.23|278.4|272.4|277.9|271.9|0
1649356500000|2022-04-07 18:35:00|278.27|272.27|278.54|272.54|278.54|272.54|278.02|272.02|0
1649356800000|2022-04-07 18:40:00|278.53|272.53|278.66|272.66|278.66|272.66|278.28|272.28|0
1649357100000|2022-04-07 18:45:00|278.7|272.7|278.97|272.97|278.97|272.97|278.5|272.5|0
1649357400000|2022-04-07 18:50:00|278.99|272.99|279.84|273.84|279.85|273.85|278.93|272.93|0
1649357700000|2022-04-07 18:55:00|279.85|273.85|280.31|274.31|280.31|274.31|279.63|273.63|0
1649358000000|2022-04-07 19:00:00|280.28|274.28|280.83|274.83|280.94|274.94|280.25|274.25|0
1649358300000|2022-04-07 19:05:00|280.82|274.82|280.65|274.65|281.08|275.08|280.58|274.58|0
1649358600000|2022-04-07 19:10:00|280.64|274.64|281.49|275.49|281.56|275.56|280.64|274.64|0
1649358900000|2022-04-07 19:15:00|281.53|275.53|280.91|274.91|281.8|275.8|280.68|274.68|0
1649359200000|2022-04-07 19:20:00|280.88|274.88|281.07|275.07|281.22|275.22|280.62|274.62|0
1649359500000|2022-04-07 19:25:00|281.08|275.08|281.84|275.84|282.34|276.34|281.08|275.08|0
1649359800000|2022-04-07 19:30:00|281.83|275.83|282.42|276.42|282.42|276.42|281.81|275.81|0
1649360100000|2022-04-07 19:35:00|282.41|276.41|282.31|276.31|282.41|276.41|282.11|276.11|0
1649360400000|2022-04-07 19:40:00|282.3|276.3|282.88|276.88|283.02|277.02|282.3|276.3|0
1649360700000|2022-04-07 19:45:00|282.83|276.83|282.32|276.32|283.05|277.05|282.25|276.25|0
1649361000000|2022-04-07 19:50:00|282.31|276.31|284.06|278.06|284.07|278.07|282.15|276.15|0
1649361300000|2022-04-07 19:55:00|284.07|278.07|285|279|285.19|279.19|284.06|278.06|0
1649424600000|2022-04-08 13:30:00|281.44|275.44|280.73|274.73|281.46|275.46|280.72|274.72|0
1649424900000|2022-04-08 13:35:00|280.78|274.78|280.36|274.36|281.06|275.06|280.35|274.35|0
1649425200000|2022-04-08 13:40:00|280.08|274.08|280.58|274.58|280.63|274.63|278.77|272.77|0
1649425500000|2022-04-08 13:45:00|280.53|274.53|280.95|274.95|281.53|275.53|280.23|274.23|0
1649425800000|2022-04-08 13:50:00|280.89|274.89|279.76|273.76|280.89|274.89|279.76|273.76|0
1649426100000|2022-04-08 13:55:00|279.75|273.75|278.61|272.61|279.76|273.76|278.53|272.53|0
1649426400000|2022-04-08 14:00:00|278.6|272.6|279.01|273.01|279.02|273.02|278.57|272.57|0
1649426700000|2022-04-08 14:05:00|279.06|273.06|280.21|274.21|280.21|274.21|278.54|272.54|0
1649427000000|2022-04-08 14:10:00|280.2|274.2|280.14|274.14|280.2|274.2|279.86|273.86|0
1649427300000|2022-04-08 14:15:00|280.13|274.13|280.72|274.72|280.82|274.82|279.74|273.74|0
1649427600000|2022-04-08 14:20:00|280.7|274.7|282.42|276.42|282.42|276.42|280.63|274.63|0
1649427900000|2022-04-08 14:25:00|282.43|276.43|283.87|277.87|283.97|277.97|282.38|276.38|0
1649428200000|2022-04-08 14:30:00|283.93|277.93|283.56|277.56|284.24|278.24|283.56|277.56|0
1649428500000|2022-04-08 14:35:00|283.54|277.54|283.73|277.73|283.81|277.81|283.48|277.48|0
1649428800000|2022-04-08 14:40:00|283.74|277.74|282.49|276.49|283.96|277.96|282.46|276.46|0
1649429100000|2022-04-08 14:45:00|282.47|276.47|281.11|275.11|282.47|276.47|281.1|275.1|0
1649429400000|2022-04-08 14:50:00|281.12|275.12|282.71|276.71|282.71|276.71|281.07|275.07|0
1649429700000|2022-04-08 14:55:00|282.72|276.72|283.17|277.17|283.17|277.17|282.52|276.52|0
1649430000000|2022-04-08 15:00:00|283.27|277.27|284.49|278.49|284.88|278.88|283.2|277.2|0
1649430300000|2022-04-08 15:05:00|284.52|278.52|285.21|279.21|285.34|279.34|284.52|278.52|0
1649430600000|2022-04-08 15:10:00|285.39|279.39|286.41|280.41|286.61|280.61|285.36|279.36|0
1649430900000|2022-04-08 15:15:00|286.38|280.38|285.14|279.14|286.53|280.53|285.14|279.14|0
1649431200000|2022-04-08 15:20:00|285.09|279.09|284.36|278.36|285.09|279.09|284|278|0
1649431500000|2022-04-08 15:25:00|284.35|278.35|284.48|278.48|284.64|278.64|284.34|278.34|0
1649431800000|2022-04-08 15:30:00|284.47|278.47|284.98|278.98|284.98|278.98|284.46|278.46|0
1649432100000|2022-04-08 15:35:00|284.99|278.99|284.3|278.3|284.99|278.99|283.99|277.99|0
1649432400000|2022-04-08 15:40:00|284.31|278.31|284.23|278.23|284.4|278.4|284.14|278.14|0
1649432700000|2022-04-08 15:45:00|284.21|278.21|284.18|278.18|284.33|278.33|283.83|277.83|0
1649433000000|2022-04-08 15:50:00|284.15|278.15|283.61|277.61|284.15|278.15|283.61|277.61|0
1649433300000|2022-04-08 15:55:00|283.63|277.63|283.84|277.84|283.87|277.87|283.52|277.52|0
1649433600000|2022-04-08 16:00:00|283.83|277.83|283.54|277.54|284.07|278.07|283.4|277.4|0
1649433900000|2022-04-08 16:05:00|283.51|277.51|283.12|277.12|283.53|277.53|282.98|276.98|0
1649434200000|2022-04-08 16:10:00|283.11|277.11|282.94|276.94|283.21|277.21|282.78|276.78|0
1649434500000|2022-04-08 16:15:00|282.93|276.93|282.84|276.84|283.07|277.07|282.61|276.61|0
1649434800000|2022-04-08 16:20:00|282.86|276.86|283.2|277.2|283.85|277.85|282.85|276.85|0
1649435100000|2022-04-08 16:25:00|283.22|277.22|283.64|277.64|283.73|277.73|283.22|277.22|0
1649435400000|2022-04-08 16:30:00|283.66|277.66|283.01|277.01|283.67|277.67|282.93|276.93|0
1649435700000|2022-04-08 16:35:00|283.08|277.08|283.5|277.5|283.5|277.5|282.9|276.9|0
1649436000000|2022-04-08 16:40:00|283.49|277.49|283.37|277.37|283.68|277.68|283.27|277.27|0
1649436300000|2022-04-08 16:45:00|283.35|277.35|283.29|277.29|283.58|277.58|283.29|277.29|0
1649436600000|2022-04-08 16:50:00|283.28|277.28|283.39|277.39|283.61|277.61|283.21|277.21|0
1649436900000|2022-04-08 16:55:00|283.38|277.38|283.48|277.48|283.5|277.5|283.16|277.16|0
1649437200000|2022-04-08 17:00:00|283.47|277.47|282.98|276.98|283.47|277.47|282.97|276.97|0
1649437500000|2022-04-08 17:05:00|283|277|282.65|276.65|283.01|277.01|282.61|276.61|0
1649437800000|2022-04-08 17:10:00|282.64|276.64|282.17|276.17|282.66|276.66|282.17|276.17|0
1649438100000|2022-04-08 17:15:00|282.16|276.16|281.51|275.51|282.16|276.16|281.51|275.51|0
1649438400000|2022-04-08 17:20:00|281.48|275.48|281.2|275.2|281.48|275.48|281.2|275.2|0
1649438700000|2022-04-08 17:25:00|281.19|275.19|280.62|274.62|281.19|275.19|280.49|274.49|0
1649439000000|2022-04-08 17:30:00|280.61|274.61|280.37|274.37|280.61|274.61|280.23|274.23|0
1649439300000|2022-04-08 17:35:00|280.36|274.36|280.36|274.36|280.43|274.43|280.08|274.08|0
1649439600000|2022-04-08 17:40:00|280.35|274.35|280.73|274.73|280.73|274.73|280.3|274.3|0
1649439900000|2022-04-08 17:45:00|280.72|274.72|280.54|274.54|280.82|274.82|280.48|274.48|0
1649440200000|2022-04-08 17:50:00|280.58|274.58|280.71|274.71|280.71|274.71|280.38|274.38|0
1649440500000|2022-04-08 17:55:00|280.7|274.7|281.07|275.07|281.07|275.07|280.68|274.68|0
1649440800000|2022-04-08 18:00:00|281.02|275.02|280.84|274.84|281.32|275.32|280.84|274.84|0
1649441100000|2022-04-08 18:05:00|280.85|274.85|281.07|275.07|281.19|275.19|280.78|274.78|0
1649441400000|2022-04-08 18:10:00|281.08|275.08|281.2|275.2|281.2|275.2|281.07|275.07|0
1649441700000|2022-04-08 18:15:00|281.24|275.24|281.04|275.04|281.33|275.33|280.99|274.99|0
1649442000000|2022-04-08 18:20:00|281.05|275.05|281.16|275.16|281.42|275.42|281.05|275.05|0
1649442300000|2022-04-08 18:25:00|281.15|275.15|280.4|274.4|281.15|275.15|280.38|274.38|0
1649442600000|2022-04-08 18:30:00|280.39|274.39|280.4|274.4|280.5|274.5|280.29|274.29|0
1649442900000|2022-04-08 18:35:00|280.39|274.39|280.37|274.37|280.45|274.45|280.3|274.3|0
1649443200000|2022-04-08 18:40:00|280.28|274.28|280.14|274.14|280.32|274.32|280.09|274.09|0
1649443500000|2022-04-08 18:45:00|280.13|274.13|280.91|274.91|280.91|274.91|280.13|274.13|0
1649443800000|2022-04-08 18:50:00|280.92|274.92|282.2|276.2|282.33|276.33|280.92|274.92|0
1649444100000|2022-04-08 18:55:00|282.34|276.34|282.42|276.42|282.47|276.47|282.16|276.16|0
1649444400000|2022-04-08 19:00:00|282.41|276.41|281.99|275.99|282.41|276.41|281.96|275.96|0
1649444700000|2022-04-08 19:05:00|281.93|275.93|281.63|275.63|281.97|275.97|281.58|275.58|0
1649445000000|2022-04-08 19:10:00|281.62|275.62|282.1|276.1|282.21|276.21|281.52|275.52|0
1649445300000|2022-04-08 19:15:00|282.09|276.09|281.83|275.83|282.24|276.24|281.83|275.83|0
1649445600000|2022-04-08 19:20:00|281.78|275.78|282.22|276.22|282.22|276.22|281.75|275.75|0
1649445900000|2022-04-08 19:25:00|282.24|276.24|282.08|276.08|282.24|276.24|281.98|275.98|0
1649446200000|2022-04-08 19:30:00|282.1|276.1|281.49|275.49|282.2|276.2|281.44|275.44|0
1649446500000|2022-04-08 19:35:00|281.48|275.48|280.73|274.73|281.48|275.48|280.64|274.64|0
1649446800000|2022-04-08 19:40:00|280.58|274.58|280.57|274.57|280.99|274.99|280.41|274.41|0
1649447100000|2022-04-08 19:45:00|280.54|274.54|280.5|274.5|280.88|274.88|280.48|274.48|0
1649447400000|2022-04-08 19:50:00|280.49|274.49|280.25|274.25|280.52|274.52|280.13|274.13|0
1649447700000|2022-04-08 19:55:00|280.24|274.24|280.15|274.15|280.49|274.49|279.93|273.93|0
1649683800000|2022-04-11 13:30:00|273.66|267.66|272.62|266.62|273.67|267.67|272.22|266.22|0
1649684100000|2022-04-11 13:35:00|272.21|266.21|271.8|265.8|272.81|266.81|271.7|265.7|0
1649684400000|2022-04-11 13:40:00|271.76|265.76|274.68|268.68|274.76|268.76|271.76|265.76|0
1649684700000|2022-04-11 13:45:00|274.7|268.7|275.85|269.85|275.96|269.96|273.82|267.82|0
1649685000000|2022-04-11 13:50:00|275.9|269.9|277.94|271.94|277.98|271.98|275.75|269.75|0
1649685300000|2022-04-11 13:55:00|277.95|271.95|278.73|272.73|278.73|272.73|277.57|271.57|0
1649685600000|2022-04-11 14:00:00|278.83|272.83|279.19|273.19|280.1|274.1|278.59|272.59|0
1649685900000|2022-04-11 14:05:00|279.16|273.16|279.7|273.7|279.79|273.79|278.72|272.72|0
1649686200000|2022-04-11 14:10:00|279.66|273.66|279.37|273.37|280.1|274.1|279.31|273.31|0
1649686500000|2022-04-11 14:15:00|279.36|273.36|278.22|272.22|279.68|273.68|278.17|272.17|0
1649686800000|2022-04-11 14:20:00|278.23|272.23|278.68|272.68|278.73|272.73|278.23|272.23|0
1649687100000|2022-04-11 14:25:00|278.71|272.71|277.84|271.84|279.04|273.04|277.76|271.76|0
1649687400000|2022-04-11 14:30:00|277.83|271.83|278.18|272.18|278.38|272.38|277.27|271.27|0
1649687700000|2022-04-11 14:35:00|278.19|272.19|276.54|270.54|278.2|272.2|276.54|270.54|0
1649688000000|2022-04-11 14:40:00|276.57|270.57|275.8|269.8|276.58|270.58|275.68|269.68|0
1649688300000|2022-04-11 14:45:00|275.87|269.87|275.32|269.32|276.22|270.22|275.32|269.32|0
1649688600000|2022-04-11 14:50:00|275.31|269.31|275.99|269.99|276.05|270.05|275.25|269.25|0
1649688900000|2022-04-11 14:55:00|275.98|269.98|275.82|269.82|276.16|270.16|275.49|269.49|0
1649689200000|2022-04-11 15:00:00|275.81|269.81|275.6|269.6|275.88|269.88|275.58|269.58|0
1649689500000|2022-04-11 15:05:00|275.61|269.61|275.19|269.19|275.61|269.61|275.12|269.12|0
1649689800000|2022-04-11 15:10:00|275.18|269.18|275.24|269.24|275.54|269.54|275.08|269.08|0
1649690100000|2022-04-11 15:15:00|275.23|269.23|275.2|269.2|275.66|269.66|275.2|269.2|0
1649690400000|2022-04-11 15:20:00|275.19|269.19|275.14|269.14|275.43|269.43|275.07|269.07|0
1649690700000|2022-04-11 15:25:00|275.15|269.15|275.29|269.29|275.38|269.38|275.06|269.06|0
1649691000000|2022-04-11 15:30:00|275.28|269.28|275.5|269.5|275.67|269.67|275.22|269.22|0
1649691300000|2022-04-11 15:35:00|275.51|269.51|276.2|270.2|276.47|270.47|275.47|269.47|0
1649691600000|2022-04-11 15:40:00|276.19|270.19|276.09|270.09|276.26|270.26|275.96|269.96|0
1649691900000|2022-04-11 15:45:00|276.1|270.1|275.25|269.25|276.13|270.13|275.07|269.07|0
1649692200000|2022-04-11 15:50:00|275.19|269.19|274.94|268.94|275.2|269.2|274.94|268.94|0
1649692500000|2022-04-11 15:55:00|274.88|268.88|274.27|268.27|274.88|268.88|274.27|268.27|0
1649692800000|2022-04-11 16:00:00|274.28|268.28|274.09|268.09|274.29|268.29|273.77|267.77|0
1649693100000|2022-04-11 16:05:00|274.08|268.08|274.06|268.06|274.43|268.43|274.06|268.06|0
1649693400000|2022-04-11 16:10:00|274.04|268.04|273.59|267.59|274.04|268.04|273.5|267.5|0
1649693700000|2022-04-11 16:15:00|273.58|267.58|274.14|268.14|274.15|268.15|273.54|267.54|0
1649694000000|2022-04-11 16:20:00|274.19|268.19|273.88|267.88|274.2|268.2|273.83|267.83|0
1649694300000|2022-04-11 16:25:00|273.87|267.87|273.83|267.83|273.92|267.92|273.76|267.76|0
1649694600000|2022-04-11 16:30:00|273.84|267.84|273.69|267.69|273.99|267.99|273.52|267.52|0
1649694900000|2022-04-11 16:35:00|273.7|267.7|273.94|267.94|273.96|267.96|273.68|267.68|0
1649695200000|2022-04-11 16:40:00|273.92|267.92|273.59|267.59|273.92|267.92|273.56|267.56|0
1649695500000|2022-04-11 16:45:00|273.6|267.6|273.64|267.64|273.84|267.84|273.56|267.56|0
1649695800000|2022-04-11 16:50:00|273.63|267.63|273.19|267.19|273.69|267.69|273.12|267.12|0
1649696100000|2022-04-11 16:55:00|273.2|267.2|273.55|267.55|273.65|267.65|273.2|267.2|0
1649696400000|2022-04-11 17:00:00|273.56|267.56|274.56|268.56|274.58|268.58|273.56|267.56|0
1649696700000|2022-04-11 17:05:00|274.57|268.57|274.6|268.6|274.74|268.74|274.5|268.5|0
1649697000000|2022-04-11 17:10:00|274.59|268.59|274.37|268.37|274.59|268.59|274.3|268.3|0
1649697300000|2022-04-11 17:15:00|274.31|268.31|273.67|267.67|274.33|268.33|273.65|267.65|0
1649697600000|2022-04-11 17:20:00|273.66|267.66|273.51|267.51|273.67|267.67|273.41|267.41|0
1649697900000|2022-04-11 17:25:00|273.52|267.52|273.96|267.96|274.16|268.16|273.52|267.52|0
1649698200000|2022-04-11 17:30:00|273.95|267.95|274.73|268.73|274.73|268.73|273.92|267.92|0
1649698500000|2022-04-11 17:35:00|274.75|268.75|274.71|268.71|275.07|269.07|274.71|268.71|0
1649698800000|2022-04-11 17:40:00|274.7|268.7|274.56|268.56|274.9|268.9|274.56|268.56|0
1649699100000|2022-04-11 17:45:00|274.55|268.55|274.27|268.27|274.59|268.59|274.26|268.26|0
1649699400000|2022-04-11 17:50:00|274.22|268.22|274.25|268.25|274.39|268.39|274.04|268.04|0
1649699700000|2022-04-11 17:55:00|274.26|268.26|275.21|269.21|275.43|269.43|274.19|268.19|0
1649700000000|2022-04-11 18:00:00|275.39|269.39|275.31|269.31|275.46|269.46|275.25|269.25|0
1649700300000|2022-04-11 18:05:00|275.32|269.32|276.75|270.75|276.75|270.75|275.32|269.32|0
1649700600000|2022-04-11 18:10:00|276.77|270.77|276.13|270.13|276.77|270.77|276.13|270.13|0
1649700900000|2022-04-11 18:15:00|276.11|270.11|275.93|269.93|276.15|270.15|275.83|269.83|0
1649701200000|2022-04-11 18:20:00|275.96|269.96|275.94|269.94|276.03|270.03|275.86|269.86|0
1649701500000|2022-04-11 18:25:00|275.93|269.93|276.08|270.08|276.21|270.21|275.9|269.9|0
1649701800000|2022-04-11 18:30:00|276.06|270.06|276.05|270.05|276.07|270.07|275.64|269.64|0
1649702100000|2022-04-11 18:35:00|276.08|270.08|276.1|270.1|276.19|270.19|275.95|269.95|0
1649702400000|2022-04-11 18:40:00|276.11|270.11|276.48|270.48|276.48|270.48|275.93|269.93|0
1649702700000|2022-04-11 18:45:00|276.47|270.47|278.94|272.94|278.94|272.94|276.44|270.44|0
1649703000000|2022-04-11 18:50:00|278.93|272.93|281.56|275.56|281.6|275.6|278.86|272.86|0
1649703300000|2022-04-11 18:55:00|281.77|275.77|282.99|276.99|283.18|277.18|281.7|275.7|0
1649703600000|2022-04-11 19:00:00|283|277|281.51|275.51|283.26|277.26|281.51|275.51|0
1649703900000|2022-04-11 19:05:00|281.52|275.52|281.46|275.46|281.72|275.72|280.8|274.8|0
1649704200000|2022-04-11 19:10:00|281.48|275.48|280.64|274.64|281.64|275.64|280.27|274.27|0
1649704500000|2022-04-11 19:15:00|280.65|274.65|280.69|274.69|280.87|274.87|280.15|274.15|0
1649704800000|2022-04-11 19:20:00|280.7|274.7|280.65|274.65|281.04|275.04|280.38|274.38|0
1649705100000|2022-04-11 19:25:00|280.64|274.64|279.5|273.5|280.64|274.64|279.5|273.5|0
1649705400000|2022-04-11 19:30:00|279.49|273.49|278.79|272.79|279.56|273.56|278.79|272.79|0
1649705700000|2022-04-11 19:35:00|278.77|272.77|277.73|271.73|278.87|272.87|277.32|271.32|0
1649706000000|2022-04-11 19:40:00|277.65|271.65|277.41|271.41|278.26|272.26|277.41|271.41|0
1649706300000|2022-04-11 19:45:00|277.4|271.4|276.25|270.25|277.4|271.4|276.02|270.02|0
1649706600000|2022-04-11 19:50:00|276.24|270.24|276.66|270.66|276.85|270.85|276.24|270.24|0
1649706900000|2022-04-11 19:55:00|276.75|270.75|277.5|271.5|277.5|271.5|276.33|270.33|0
1649770200000|2022-04-12 13:30:00|279.8|273.8|280.56|274.56|280.56|274.56|279.57|273.57|0
1649770500000|2022-04-12 13:35:00|280.79|274.79|281.69|275.69|281.87|275.87|280.44|274.44|0
1649770800000|2022-04-12 13:40:00|281.7|275.7|280.73|274.73|282.44|276.44|280.66|274.66|0
1649771100000|2022-04-12 13:45:00|280.74|274.74|280.67|274.67|281.42|275.42|279.77|273.77|0
1649771400000|2022-04-12 13:50:00|280.66|274.66|283.13|277.13|283.17|277.17|280.48|274.48|0
1649771700000|2022-04-12 13:55:00|283.1|277.1|285.08|279.08|285.15|279.15|282.89|276.89|0
1649772000000|2022-04-12 14:00:00|285.04|279.04|285.91|279.91|285.94|279.94|284.52|278.52|0
1649772300000|2022-04-12 14:05:00|285.88|279.88|283.36|277.36|286.12|280.12|283.36|277.36|0
1649772600000|2022-04-12 14:10:00|283.3|277.3|282.88|276.88|283.62|277.62|282.5|276.5|0
1649772900000|2022-04-12 14:15:00|282.89|276.89|280.75|274.75|282.89|276.89|280.75|274.75|0
1649773200000|2022-04-12 14:20:00|280.74|274.74|279.92|273.92|281.03|275.03|279.87|273.87|0
1649773500000|2022-04-12 14:25:00|279.95|273.95|279.47|273.47|280.05|274.05|279.46|273.46|0
1649773800000|2022-04-12 14:30:00|279.48|273.48|279.59|273.59|279.59|273.59|278.74|272.74|0
1649774100000|2022-04-12 14:35:00|279.56|273.56|278.69|272.69|279.66|273.66|278.4|272.4|0
1649774400000|2022-04-12 14:40:00|278.68|272.68|278.55|272.55|278.99|272.99|278.23|272.23|0
1649774700000|2022-04-12 14:45:00|278.56|272.56|278.38|272.38|278.96|272.96|278.33|272.33|0
1649775000000|2022-04-12 14:50:00|278.39|272.39|278.03|272.03|278.39|272.39|277.7|271.7|0
1649775300000|2022-04-12 14:55:00|278.06|272.06|278.55|272.55|278.61|272.61|277.96|271.96|0
1649775600000|2022-04-12 15:00:00|278.5|272.5|279.09|273.09|279.1|273.1|278.23|272.23|0
1649775900000|2022-04-12 15:05:00|279.12|273.12|278.72|272.72|279.18|273.18|278.7|272.7|0
1649776200000|2022-04-12 15:10:00|278.67|272.67|278.94|272.94|279.03|273.03|278.6|272.6|0
1649776500000|2022-04-12 15:15:00|278.95|272.95|279.43|273.43|279.43|273.43|278.91|272.91|0
1649776800000|2022-04-12 15:20:00|279.34|273.34|280.24|274.24|280.25|274.25|279.32|273.32|0
1649777100000|2022-04-12 15:25:00|280.25|274.25|281|275|281.12|275.12|280.25|274.25|0
1649777400000|2022-04-12 15:30:00|281.02|275.02|280.49|274.49|281.18|275.18|280.49|274.49|0
1649777700000|2022-04-12 15:35:00|280.5|274.5|280.54|274.54|280.54|274.54|280.19|274.19|0
1649778000000|2022-04-12 15:40:00|280.55|274.55|280.58|274.58|280.72|274.72|280.52|274.52|0
1649778300000|2022-04-12 15:45:00|280.6|274.6|280.3|274.3|280.6|274.6|280.17|274.17|0
1649778600000|2022-04-12 15:50:00|280.31|274.31|280.29|274.29|280.38|274.38|280.03|274.03|0
1649778900000|2022-04-12 15:55:00|280.3|274.3|279.71|273.71|280.31|274.31|279.71|273.71|0
1649779200000|2022-04-12 16:00:00|279.72|273.72|279.32|273.32|279.72|273.72|279.25|273.25|0
1649779500000|2022-04-12 16:05:00|279.31|273.31|278.95|272.95|279.37|273.37|278.92|272.92|0
1649779800000|2022-04-12 16:10:00|278.93|272.93|278.5|272.5|278.93|272.93|278.43|272.43|0
1649780100000|2022-04-12 16:15:00|278.53|272.53|278.92|272.92|279.07|273.07|278.28|272.28|0
1649780400000|2022-04-12 16:20:00|278.9|272.9|277.9|271.9|278.9|272.9|277.89|271.89|0
1649780700000|2022-04-12 16:25:00|277.8|271.8|277.43|271.43|277.8|271.8|276.99|270.99|0
1649781000000|2022-04-12 16:30:00|277.44|271.44|277.21|271.21|277.44|271.44|277.08|271.08|0
1649781300000|2022-04-12 16:35:00|277.2|271.2|277.77|271.77|277.78|271.78|277.15|271.15|0
1649781600000|2022-04-12 16:40:00|277.76|271.76|277.46|271.46|277.76|271.76|277.45|271.45|0
1649781900000|2022-04-12 16:45:00|277.52|271.52|277.12|271.12|277.56|271.56|277.05|271.05|0
1649782200000|2022-04-12 16:50:00|277.13|271.13|277.23|271.23|277.64|271.64|277.13|271.13|0
1649782500000|2022-04-12 16:55:00|277.26|271.26|277.34|271.34|277.51|271.51|277.18|271.18|0
1649782800000|2022-04-12 17:00:00|277.32|271.32|276.75|270.75|277.34|271.34|276.73|270.73|0
1649783100000|2022-04-12 17:05:00|276.8|270.8|276.69|270.69|277.02|271.02|276.68|270.68|0
1649783400000|2022-04-12 17:10:00|276.7|270.7|277.96|271.96|277.97|271.97|276.7|270.7|0
1649783700000|2022-04-12 17:15:00|278.01|272.01|277.68|271.68|278.05|272.05|277.55|271.55|0
1649784000000|2022-04-12 17:20:00|277.69|271.69|277.21|271.21|278.01|272.01|277.19|271.19|0
1649784300000|2022-04-12 17:25:00|277.2|271.2|276.18|270.18|277.22|271.22|276.18|270.18|0
1649784600000|2022-04-12 17:30:00|276.19|270.19|275.84|269.84|276.32|270.32|275.3|269.3|0
1649784900000|2022-04-12 17:35:00|275.83|269.83|275.89|269.89|276.36|270.36|275.83|269.83|0
1649785200000|2022-04-12 17:40:00|275.88|269.88|275.34|269.34|275.88|269.88|275.3|269.3|0
1649785500000|2022-04-12 17:45:00|275.29|269.29|275.64|269.64|275.75|269.75|275.18|269.18|0
1649785800000|2022-04-12 17:50:00|275.65|269.65|275.01|269.01|275.65|269.65|275.01|269.01|0
1649786100000|2022-04-12 17:55:00|275|269|274.76|268.76|275|269|274.67|268.67|0
1649786400000|2022-04-12 18:00:00|274.77|268.77|274.64|268.64|274.8|268.8|274.25|268.25|0
1649786700000|2022-04-12 18:05:00|274.63|268.63|274.83|268.83|275.26|269.26|274.37|268.37|0
1649787000000|2022-04-12 18:10:00|274.82|268.82|273.84|267.84|274.82|268.82|273.81|267.81|0
1649787300000|2022-04-12 18:15:00|273.8|267.8|273.23|267.23|273.8|267.8|273.21|267.21|0
1649787600000|2022-04-12 18:20:00|273.14|267.14|272.24|266.24|273.54|267.54|272.24|266.24|0
1649787900000|2022-04-12 18:25:00|272.23|266.23|271.63|265.63|272.23|266.23|271.63|265.63|0
1649788200000|2022-04-12 18:30:00|271.6|265.6|272.06|266.06|272.07|266.07|271.6|265.6|0
1649788500000|2022-04-12 18:35:00|272.09|266.09|272.64|266.64|272.64|266.64|271.9|265.9|0
1649788800000|2022-04-12 18:40:00|272.63|266.63|272.51|266.51|272.67|266.67|272.41|266.41|0
1649789100000|2022-04-12 18:45:00|272.5|266.5|272.78|266.78|272.83|266.83|272.31|266.31|0
1649789400000|2022-04-12 18:50:00|272.79|266.79|272.93|266.93|272.93|266.93|272.73|266.73|0
1649789700000|2022-04-12 18:55:00|272.92|266.92|272.93|266.93|273.33|267.33|272.8|266.8|0
1649790000000|2022-04-12 19:00:00|272.92|266.92|271.78|265.78|272.92|266.92|271.77|265.77|0
1649790300000|2022-04-12 19:05:00|271.76|265.76|271.19|265.19|271.86|265.86|271.19|265.19|0
1649790600000|2022-04-12 19:10:00|271.18|265.18|271.19|265.19|271.52|265.52|271.15|265.15|0
1649790900000|2022-04-12 19:15:00|271.18|265.18|271.6|265.6|271.61|265.61|271|265|0
1649791200000|2022-04-12 19:20:00|271.61|265.61|271.44|265.44|271.64|265.64|271.34|265.34|0
1649791500000|2022-04-12 19:25:00|271.43|265.43|271.85|265.85|271.99|265.99|271.43|265.43|0
1649791800000|2022-04-12 19:30:00|271.84|265.84|271.79|265.79|272.02|266.02|271.76|265.76|0
1649792100000|2022-04-12 19:35:00|271.78|265.78|272.1|266.1|272.13|266.13|271.63|265.63|0
1649792400000|2022-04-12 19:40:00|272.11|266.11|271.76|265.76|272.22|266.22|271.73|265.73|0
1649792700000|2022-04-12 19:45:00|271.75|265.75|272.66|266.66|272.68|266.68|271.56|265.56|0
1649793000000|2022-04-12 19:50:00|272.59|266.59|272.2|266.2|272.83|266.83|272.02|266.02|0
1649793300000|2022-04-12 19:55:00|272.22|266.22|272.22|266.22|272.68|266.68|271.87|265.87|0
1649856600000|2022-04-13 13:30:00|272.07|266.07|271.44|265.44|272.07|266.07|271.2|265.2|0
1649856900000|2022-04-13 13:35:00|271.48|265.48|272.76|266.76|273.11|267.11|271.48|265.48|0
1649857200000|2022-04-13 13:40:00|272.77|266.77|273.71|267.71|273.79|267.79|272.32|266.32|0
1649857500000|2022-04-13 13:45:00|273.72|267.72|273.56|267.56|274.01|268.01|273.4|267.4|0
1649857800000|2022-04-13 13:50:00|273.55|267.55|273.88|267.88|274.23|268.23|273.46|267.46|0
1649858100000|2022-04-13 13:55:00|273.89|267.89|273.5|267.5|273.93|267.93|272.86|266.86|0
1649858400000|2022-04-13 14:00:00|273.51|267.51|272.67|266.67|273.9|267.9|272.45|266.45|0
1649858700000|2022-04-13 14:05:00|272.74|266.74|272.32|266.32|273.1|267.1|272.32|266.32|0
1649859000000|2022-04-13 14:10:00|272.33|266.33|271.88|265.88|272.35|266.35|271.75|265.75|0
1649859300000|2022-04-13 14:15:00|271.87|265.87|272.84|266.84|273.01|267.01|271.87|265.87|0
1649859600000|2022-04-13 14:20:00|272.83|266.83|272.88|266.88|272.93|266.93|272.67|266.67|0
1649859900000|2022-04-13 14:25:00|272.87|266.87|272.66|266.66|273.24|267.24|272.66|266.66|0
1649860200000|2022-04-13 14:30:00|272.65|266.65|272.62|266.62|272.95|266.95|272.36|266.36|0
1649860500000|2022-04-13 14:35:00|272.61|266.61|272.79|266.79|272.88|266.88|272.37|266.37|0
1649860800000|2022-04-13 14:40:00|272.78|266.78|273.63|267.63|273.63|267.63|272.38|266.38|0
1649861100000|2022-04-13 14:45:00|273.65|267.65|273.91|267.91|274.21|268.21|273.65|267.65|0
1649861400000|2022-04-13 14:50:00|273.94|267.94|274.09|268.09|274.24|268.24|273.9|267.9|0
1649861700000|2022-04-13 14:55:00|274.07|268.07|273.59|267.59|274.19|268.19|273.56|267.56|0
1649862000000|2022-04-13 15:00:00|273.61|267.61|274.37|268.37|274.49|268.49|273.26|267.26|0
1649862300000|2022-04-13 15:05:00|274.38|268.38|273.98|267.98|274.43|268.43|273.94|267.94|0
1649862600000|2022-04-13 15:10:00|273.94|267.94|273.98|267.98|273.98|267.98|273.59|267.59|0
1649862900000|2022-04-13 15:15:00|274.02|268.02|274.48|268.48|274.63|268.63|274.02|268.02|0
1649863200000|2022-04-13 15:20:00|274.49|268.49|274.96|268.96|274.97|268.97|274.45|268.45|0
1649863500000|2022-04-13 15:25:00|274.99|268.99|274.94|268.94|275.37|269.37|274.91|268.91|0
1649863800000|2022-04-13 15:30:00|274.93|268.93|275.61|269.61|275.64|269.64|274.9|268.9|0
1649864100000|2022-04-13 15:35:00|275.64|269.64|275.49|269.49|275.77|269.77|275.39|269.39|0
1649864400000|2022-04-13 15:40:00|275.47|269.47|275.55|269.55|275.64|269.64|275.45|269.45|0
1649864700000|2022-04-13 15:45:00|275.54|269.54|275.58|269.58|275.59|269.59|275.27|269.27|0
1649865000000|2022-04-13 15:50:00|275.57|269.57|275.61|269.61|275.8|269.8|275.4|269.4|0
1649865300000|2022-04-13 15:55:00|275.6|269.6|275.5|269.5|275.67|269.67|275.44|269.44|0
1649865600000|2022-04-13 16:00:00|275.49|269.49|276.22|270.22|276.23|270.23|275.22|269.22|0
1649865900000|2022-04-13 16:05:00|276.23|270.23|276.31|270.31|276.45|270.45|276.23|270.23|0
1649866200000|2022-04-13 16:10:00|276.32|270.32|276.34|270.34|276.35|270.35|276.02|270.02|0
1649866500000|2022-04-13 16:15:00|276.35|270.35|276.65|270.65|276.74|270.74|276.35|270.35|0
1649866800000|2022-04-13 16:20:00|276.64|270.64|276.47|270.47|276.64|270.64|276.34|270.34|0
1649867100000|2022-04-13 16:25:00|276.52|270.52|276.56|270.56|276.83|270.83|276.52|270.52|0
1649867400000|2022-04-13 16:30:00|276.57|270.57|276.72|270.72|276.77|270.77|276.51|270.51|0
1649867700000|2022-04-13 16:35:00|276.69|270.69|276.67|270.67|276.86|270.86|276.59|270.59|0
1649868000000|2022-04-13 16:40:00|276.68|270.68|277.88|271.88|277.88|271.88|276.67|270.67|0
1649868300000|2022-04-13 16:45:00|277.87|271.87|278.67|272.67|278.74|272.74|277.76|271.76|0
1649868600000|2022-04-13 16:50:00|278.68|272.68|278.43|272.43|278.88|272.88|278.31|272.31|0
1649868900000|2022-04-13 16:55:00|278.44|272.44|278.01|272.01|278.64|272.64|277.93|271.93|0
1649869200000|2022-04-13 17:00:00|278.02|272.02|277.75|271.75|278.25|272.25|277.75|271.75|0
1649869500000|2022-04-13 17:05:00|277.76|271.76|277.71|271.71|277.81|271.81|277.59|271.59|0
1649869800000|2022-04-13 17:10:00|277.61|271.61|278.18|272.18|278.18|272.18|277.53|271.53|0
1649870100000|2022-04-13 17:15:00|278.17|272.17|277.77|271.77|278.17|272.17|277.74|271.74|0
1649870400000|2022-04-13 17:20:00|277.78|271.78|277.74|271.74|277.84|271.84|277.69|271.69|0
1649870700000|2022-04-13 17:25:00|277.75|271.75|277.82|271.82|277.82|271.82|277.45|271.45|0
1649871000000|2022-04-13 17:30:00|277.8|271.8|278.23|272.23|278.23|272.23|277.8|271.8|0
1649871300000|2022-04-13 17:35:00|278.24|272.24|277.82|271.82|278.25|272.25|277.78|271.78|0
1649871600000|2022-04-13 17:40:00|277.83|271.83|277.66|271.66|277.83|271.83|277.38|271.38|0
1649871900000|2022-04-13 17:45:00|277.68|271.68|277.46|271.46|277.68|271.68|277.29|271.29|0
1649872200000|2022-04-13 17:50:00|277.51|271.51|277.13|271.13|277.65|271.65|277.12|271.12|0
1649872500000|2022-04-13 17:55:00|277.11|271.11|277.55|271.55|277.55|271.55|276.93|270.93|0
1649872800000|2022-04-13 18:00:00|277.54|271.54|277.67|271.67|277.81|271.81|277.45|271.45|0
1649873100000|2022-04-13 18:05:00|277.68|271.68|277.72|271.72|277.73|271.73|277.43|271.43|0
1649873400000|2022-04-13 18:10:00|277.71|271.71|277.17|271.17|277.71|271.71|276.99|270.99|0
1649873700000|2022-04-13 18:15:00|277.14|271.14|277.15|271.15|277.2|271.2|276.95|270.95|0
1649874000000|2022-04-13 18:20:00|277.13|271.13|277.01|271.01|277.41|271.41|277.01|271.01|0
1649874300000|2022-04-13 18:25:00|277.04|271.04|276.6|270.6|277.04|271.04|276.6|270.6|0
1649874600000|2022-04-13 18:30:00|276.59|270.59|277|271|277|271|276.59|270.59|0
1649874900000|2022-04-13 18:35:00|276.99|270.99|277.34|271.34|277.53|271.53|276.98|270.98|0
1649875200000|2022-04-13 18:40:00|277.32|271.32|277.31|271.31|277.37|271.37|277.18|271.18|0
1649875500000|2022-04-13 18:45:00|277.3|271.3|277.57|271.57|277.57|271.57|277.24|271.24|0
1649875800000|2022-04-13 18:50:00|277.58|271.58|277.51|271.51|277.69|271.69|277.31|271.31|0
1649876100000|2022-04-13 18:55:00|277.52|271.52|277.34|271.34|277.54|271.54|277.34|271.34|0
1649876400000|2022-04-13 19:00:00|277.35|271.35|277.03|271.03|277.37|271.37|276.82|270.82|0
1649876700000|2022-04-13 19:05:00|277.02|271.02|277.86|271.86|277.92|271.92|277.02|271.02|0
1649877000000|2022-04-13 19:10:00|277.87|271.87|277.81|271.81|277.87|271.87|277.73|271.73|0
1649877300000|2022-04-13 19:15:00|277.82|271.82|277.66|271.66|277.88|271.88|277.62|271.62|0
1649877600000|2022-04-13 19:20:00|277.65|271.65|277.25|271.25|277.67|271.67|277.17|271.17|0
1649877900000|2022-04-13 19:25:00|277.26|271.26|276.71|270.71|277.26|271.26|276.66|270.66|0
1649878200000|2022-04-13 19:30:00|276.72|270.72|277.06|271.06|277.31|271.31|276.69|270.69|0
1649878500000|2022-04-13 19:35:00|277.12|271.12|276.8|270.8|277.12|271.12|276.75|270.75|0
1649878800000|2022-04-13 19:40:00|276.84|270.84|276.88|270.88|276.9|270.9|276.4|270.4|0
1649879100000|2022-04-13 19:45:00|276.94|270.94|277.13|271.13|277.55|271.55|276.94|270.94|0
1649879400000|2022-04-13 19:50:00|277.12|271.12|276.34|270.34|277.15|271.15|276.09|270.09|0
1649879700000|2022-04-13 19:55:00|276.35|270.35|276.97|270.97|277.87|271.87|276.09|270.09|0
1649943000000|2022-04-14 13:30:00|274.65|268.65|274.54|268.54|275.04|269.04|274.28|268.28|0
1649943300000|2022-04-14 13:35:00|274.53|268.53|271.95|265.95|274.6|268.6|271.93|265.93|0
1649943600000|2022-04-14 13:40:00|271.96|265.96|270.45|264.45|271.97|265.97|270.45|264.45|0
1649943900000|2022-04-14 13:45:00|270.36|264.36|270.12|264.12|270.63|264.63|270.04|264.04|0
1649944200000|2022-04-14 13:50:00|270.11|264.11|270.74|264.74|270.89|264.89|270.08|264.08|0
1649944500000|2022-04-14 13:55:00|270.75|264.75|271.92|265.92|272|266|270.61|264.61|0
1649944800000|2022-04-14 14:00:00|271.93|265.93|273.9|267.9|274.11|268.11|271.87|265.87|0
1649945100000|2022-04-14 14:05:00|273.81|267.81|271.31|265.31|273.88|267.88|271.26|265.26|0
1649945400000|2022-04-14 14:10:00|271.32|265.32|271.52|265.52|271.82|265.82|271.14|265.14|0
1649945700000|2022-04-14 14:15:00|271.51|265.51|270.42|264.42|271.53|265.53|270.4|264.4|0
1649946000000|2022-04-14 14:20:00|270.38|264.38|270.31|264.31|270.45|264.45|269.94|263.94|0
1649946300000|2022-04-14 14:25:00|270.32|264.32|270.24|264.24|270.48|264.48|270.18|264.18|0
1649946600000|2022-04-14 14:30:00|270.23|264.23|270.18|264.18|270.41|264.41|270.07|264.07|0
1649946900000|2022-04-14 14:35:00|270.17|264.17|269.38|263.38|270.23|264.23|269.27|263.27|0
1649947200000|2022-04-14 14:40:00|269.35|263.35|269.62|263.62|269.65|263.65|269.24|263.24|0
1649947500000|2022-04-14 14:45:00|269.63|263.63|268.87|262.87|269.66|263.66|268.87|262.87|0
1649947800000|2022-04-14 14:50:00|268.86|262.86|268.69|262.69|268.86|262.86|268.23|262.23|0
1649948100000|2022-04-14 14:55:00|268.6|262.6|268.94|262.94|269.11|263.11|268.58|262.58|0
1649948400000|2022-04-14 15:00:00|268.76|262.76|269.16|263.16|269.22|263.22|268.7|262.7|0
1649948700000|2022-04-14 15:05:00|269.14|263.14|268.95|262.95|269.38|263.38|268.81|262.81|0
1649949000000|2022-04-14 15:10:00|268.96|262.96|269.48|263.48|269.48|263.48|268.79|262.79|0
1649949300000|2022-04-14 15:15:00|269.5|263.5|269.38|263.38|269.5|263.5|269.33|263.33|0
1649949600000|2022-04-14 15:20:00|269.41|263.41|269.36|263.36|269.51|263.51|269.05|263.05|0
1649949900000|2022-04-14 15:25:00|269.37|263.37|269.6|263.6|269.75|263.75|269.37|263.37|0
1649950200000|2022-04-14 15:30:00|269.58|263.58|269.34|263.34|269.62|263.62|269.29|263.29|0
1649950500000|2022-04-14 15:35:00|269.33|263.33|268.47|262.47|269.33|263.33|268.47|262.47|0
1649950800000|2022-04-14 15:40:00|268.49|262.49|268.26|262.26|268.59|262.59|268.21|262.21|0
1649951100000|2022-04-14 15:45:00|268.24|262.24|268.85|262.85|268.85|262.85|268.24|262.24|0
1649951400000|2022-04-14 15:50:00|268.84|262.84|269.02|263.02|269.09|263.09|268.84|262.84|0
1649951700000|2022-04-14 15:55:00|269.03|263.03|269.1|263.1|269.14|263.14|269.02|263.02|0
1649952000000|2022-04-14 16:00:00|269.08|263.08|269.07|263.07|269.19|263.19|268.81|262.81|0
1649952300000|2022-04-14 16:05:00|268.97|262.97|269.61|263.61|269.63|263.63|268.88|262.88|0
1649952600000|2022-04-14 16:10:00|269.62|263.62|269.46|263.46|269.68|263.68|269.44|263.44|0
1649952900000|2022-04-14 16:15:00|269.42|263.42|269.05|263.05|269.45|263.45|269.01|263.01|0
1649953200000|2022-04-14 16:20:00|269.04|263.04|269.62|263.62|269.63|263.63|269.04|263.04|0
1649953500000|2022-04-14 16:25:00|269.6|263.6|269.17|263.17|269.83|263.83|269.15|263.15|0
1649953800000|2022-04-14 16:30:00|269.18|263.18|269.63|263.63|269.69|263.69|269.04|263.04|0
1649954100000|2022-04-14 16:35:00|269.64|263.64|269.49|263.49|269.64|263.64|269.22|263.22|0
1649954400000|2022-04-14 16:40:00|269.4|263.4|268.98|262.98|269.4|263.4|268.98|262.98|0
1649954700000|2022-04-14 16:45:00|268.97|262.97|268.64|262.64|269.15|263.15|268.6|262.6|0
1649955000000|2022-04-14 16:50:00|268.63|262.63|268.66|262.66|268.9|262.9|268.63|262.63|0
1649955300000|2022-04-14 16:55:00|268.69|262.69|269.07|263.07|269.07|263.07|268.59|262.59|0
1649955600000|2022-04-14 17:00:00|269.08|263.08|269.47|263.47|269.56|263.56|269.07|263.07|0
1649955900000|2022-04-14 17:05:00|269.43|263.43|269.42|263.42|269.6|263.6|269.34|263.34|0
1649956200000|2022-04-14 17:10:00|269.4|263.4|269.14|263.14|269.48|263.48|269.14|263.14|0
1649956500000|2022-04-14 17:15:00|269.15|263.15|268.98|262.98|269.18|263.18|268.91|262.91|0
1649956800000|2022-04-14 17:20:00|269|263|269.27|263.27|269.27|263.27|268.98|262.98|0
1649957100000|2022-04-14 17:25:00|269.24|263.24|268.99|262.99|269.24|263.24|268.99|262.99|0
1649957400000|2022-04-14 17:30:00|268.98|262.98|268.97|262.97|269.08|263.08|268.92|262.92|0
1649957700000|2022-04-14 17:35:00|268.98|262.98|269.45|263.45|269.55|263.55|268.95|262.95|0
1649958000000|2022-04-14 17:40:00|269.42|263.42|270.19|264.19|270.24|264.24|269.39|263.39|0
1649958300000|2022-04-14 17:45:00|270.28|264.28|270.93|264.93|271.06|265.06|270.28|264.28|0
1649958600000|2022-04-14 17:50:00|270.91|264.91|270.56|264.56|270.98|264.98|270.56|264.56|0
1649958900000|2022-04-14 17:55:00|270.57|264.57|270.76|264.76|270.76|264.76|270.47|264.47|0
1649959200000|2022-04-14 18:00:00|270.77|264.77|270.76|264.76|270.84|264.84|270.58|264.58|0
1649959500000|2022-04-14 18:05:00|270.75|264.75|270.74|264.74|270.86|264.86|270.64|264.64|0
1649959800000|2022-04-14 18:10:00|270.76|264.76|270.88|264.88|271.05|265.05|270.76|264.76|0
1649960100000|2022-04-14 18:15:00|270.89|264.89|270.57|264.57|270.91|264.91|270.49|264.49|0
1649960400000|2022-04-14 18:20:00|270.56|264.56|269.81|263.81|270.56|264.56|269.81|263.81|0
1649960700000|2022-04-14 18:25:00|269.83|263.83|269.64|263.64|269.99|263.99|269.64|263.64|0
1649961000000|2022-04-14 18:30:00|269.6|263.6|268.87|262.87|269.61|263.61|268.87|262.87|0
1649961300000|2022-04-14 18:35:00|268.86|262.86|269.23|263.23|269.27|263.27|268.8|262.8|0
1649961600000|2022-04-14 18:40:00|269.04|263.04|269.3|263.3|269.3|263.3|268.98|262.98|0
1649961900000|2022-04-14 18:45:00|269.39|263.39|269.11|263.11|269.41|263.41|268.97|262.97|0
1649962200000|2022-04-14 18:50:00|269.09|263.09|268.04|262.04|269.09|263.09|268.04|262.04|0
1649962500000|2022-04-14 18:55:00|268.03|262.03|267.87|261.87|268.05|262.05|267.83|261.83|0
1649962800000|2022-04-14 19:00:00|267.86|261.86|267.77|261.77|267.87|261.87|267.44|261.44|0
1649963100000|2022-04-14 19:05:00|267.78|261.78|267.67|261.67|267.78|261.78|267.44|261.44|0
1649963400000|2022-04-14 19:10:00|267.66|261.66|267.31|261.31|267.78|261.78|267.29|261.29|0
1649963700000|2022-04-14 19:15:00|267.3|261.3|267.45|261.45|267.6|261.6|267.28|261.28|0
1649964000000|2022-04-14 19:20:00|267.44|261.44|267.21|261.21|267.57|261.57|267.19|261.19|0
1649964300000|2022-04-14 19:25:00|267.18|261.18|267.23|261.23|267.31|261.31|267.01|261.01|0
1649964600000|2022-04-14 19:30:00|267.31|261.31|267.52|261.52|267.59|261.59|267.18|261.18|0
1649964900000|2022-04-14 19:35:00|267.51|261.51|267.33|261.33|267.6|261.6|267.32|261.32|0
1649965200000|2022-04-14 19:40:00|267.36|261.36|267.74|261.74|267.76|261.76|267.28|261.28|0
1649965500000|2022-04-14 19:45:00|267.7|261.7|268.36|262.36|268.38|262.38|267.66|261.66|0
1649965800000|2022-04-14 19:50:00|268.33|262.33|268.49|262.49|268.5|262.5|267.97|261.97|0
1649966100000|2022-04-14 19:55:00|268.53|262.53|267.91|261.91|268.83|262.83|267.7|261.7|0
1650288600000|2022-04-18 13:30:00|264.11|258.11|263.56|257.56|264.12|258.12|263.41|257.41|0
1650288900000|2022-04-18 13:35:00|263.55|257.55|261.85|255.85|264.03|258.03|261.84|255.84|0
1650289200000|2022-04-18 13:40:00|261.84|255.84|260.77|254.77|261.84|255.84|260.58|254.58|0
1650289500000|2022-04-18 13:45:00|260.78|254.78|258.56|252.56|260.78|254.78|257.65|251.65|0
1650289800000|2022-04-18 13:50:00|258.57|252.57|258.56|252.56|258.7|252.7|257.79|251.79|0
1650290100000|2022-04-18 13:55:00|258.55|252.55|259.13|253.13|259.15|253.15|258.31|252.31|0
1650290400000|2022-04-18 14:00:00|259.14|253.14|260.11|254.11|260.11|254.11|258.71|252.71|0
1650290700000|2022-04-18 14:05:00|260.31|254.31|259.44|253.44|260.58|254.58|259.44|253.44|0
1650291000000|2022-04-18 14:10:00|259.43|253.43|259.61|253.61|259.96|253.96|259.3|253.3|0
1650291300000|2022-04-18 14:15:00|259.62|253.62|259.64|253.64|260.04|254.04|259.59|253.59|0
1650291600000|2022-04-18 14:20:00|259.65|253.65|260.3|254.3|260.31|254.31|259.42|253.42|0
1650291900000|2022-04-18 14:25:00|260.31|254.31|259.72|253.72|260.4|254.4|259.71|253.71|0
1650292200000|2022-04-18 14:30:00|259.73|253.73|258.94|252.94|259.77|253.77|258.94|252.94|0
1650292500000|2022-04-18 14:35:00|259.04|253.04|259.25|253.25|259.25|253.25|258.35|252.35|0
1650292800000|2022-04-18 14:40:00|259.29|253.29|259.6|253.6|260.11|254.11|259.29|253.29|0
1650293100000|2022-04-18 14:45:00|259.58|253.58|259.44|253.44|259.67|253.67|259.43|253.43|0
1650293400000|2022-04-18 14:50:00|259.43|253.43|259.48|253.48|259.52|253.52|259.12|253.12|0
1650293700000|2022-04-18 14:55:00|259.47|253.47|259.7|253.7|259.74|253.74|259.36|253.36|0
1650294000000|2022-04-18 15:00:00|259.79|253.79|260.13|254.13|260.14|254.14|259.74|253.74|0
1650294300000|2022-04-18 15:05:00|260.14|254.14|259.37|253.37|260.15|254.15|259.37|253.37|0
1650294600000|2022-04-18 15:10:00|259.38|253.38|259.11|253.11|259.41|253.41|259.09|253.09|0
1650294900000|2022-04-18 15:15:00|259.07|253.07|258.07|252.07|259.08|253.08|257.97|251.97|0
1650295200000|2022-04-18 15:20:00|258.08|252.08|257.29|251.29|258.09|252.09|257.28|251.28|0
1650295500000|2022-04-18 15:25:00|257.15|251.15|257.32|251.32|257.43|251.43|257.1|251.1|0
1650295800000|2022-04-18 15:30:00|257.31|251.31|257.28|251.28|257.48|251.48|257.17|251.17|0
1650296100000|2022-04-18 15:35:00|257.31|251.31|256.92|250.92|257.32|251.32|256.87|250.87|0
1650296400000|2022-04-18 15:40:00|256.84|250.84|256.26|250.26|256.84|250.84|256.26|250.26|0
1650296700000|2022-04-18 15:45:00|256.27|250.27|255.81|249.81|256.28|250.28|255.68|249.68|0
1650297000000|2022-04-18 15:50:00|255.82|249.82|256.08|250.08|256.22|250.22|255.75|249.75|0
1650297300000|2022-04-18 15:55:00|256.06|250.06|256.59|250.59|256.6|250.6|256.06|250.06|0
1650297600000|2022-04-18 16:00:00|256.58|250.58|256.78|250.78|257.01|251.01|256.58|250.58|0
1650297900000|2022-04-18 16:05:00|256.77|250.77|256.02|250.02|256.8|250.8|256.01|250.01|0
1650298200000|2022-04-18 16:10:00|255.99|249.99|255.48|249.48|256.07|250.07|255.4|249.4|0
1650298500000|2022-04-18 16:15:00|255.47|249.47|255.32|249.32|255.48|249.48|255.08|249.08|0
1650298800000|2022-04-18 16:20:00|255.31|249.31|255.37|249.37|255.47|249.47|255.15|249.15|0
1650299100000|2022-04-18 16:25:00|255.38|249.38|255.21|249.21|255.45|249.45|255.21|249.21|0
1650299400000|2022-04-18 16:30:00|255.24|249.24|255.09|249.09|255.32|249.32|254.98|248.98|0
1650299700000|2022-04-18 16:35:00|255.16|249.16|255.2|249.2|255.36|249.36|255.16|249.16|0
1650300000000|2022-04-18 16:40:00|255.21|249.21|255.74|249.74|255.8|249.8|255.02|249.02|0
1650300300000|2022-04-18 16:45:00|255.75|249.75|255.82|249.82|256.08|250.08|255.69|249.69|0
1650300600000|2022-04-18 16:50:00|255.83|249.83|255.7|249.7|255.88|249.88|255.57|249.57|0
1650300900000|2022-04-18 16:55:00|255.67|249.67|255.49|249.49|255.83|249.83|255.49|249.49|0
1650301200000|2022-04-18 17:00:00|255.47|249.47|255.07|249.07|255.49|249.49|254.92|248.92|0
1650301500000|2022-04-18 17:05:00|255.04|249.04|255.71|249.71|255.71|249.71|255.04|249.04|0
1650301800000|2022-04-18 17:10:00|255.72|249.72|255.93|249.93|256.18|250.18|255.72|249.72|0
1650302100000|2022-04-18 17:15:00|255.9|249.9|255.88|249.88|256.04|250.04|255.85|249.85|0
1650302400000|2022-04-18 17:20:00|255.89|249.89|256.33|250.33|256.4|250.4|255.89|249.89|0
1650302700000|2022-04-18 17:25:00|256.34|250.34|256.03|250.03|256.34|250.34|255.98|249.98|0
1650303000000|2022-04-18 17:30:00|256.02|250.02|257.24|251.24|257.29|251.29|255.96|249.96|0
1650303300000|2022-04-18 17:35:00|257.23|251.23|257.16|251.16|257.36|251.36|257.02|251.02|0
1650303600000|2022-04-18 17:40:00|257.17|251.17|257.23|251.23|257.27|251.27|257.06|251.06|0
1650303900000|2022-04-18 17:45:00|257.24|251.24|257.07|251.07|257.25|251.25|256.98|250.98|0
1650304200000|2022-04-18 17:50:00|257.09|251.09|257.31|251.31|257.31|251.31|257.03|251.03|0
1650304500000|2022-04-18 17:55:00|257.32|251.32|257.51|251.51|257.63|251.63|257.32|251.32|0
1650304800000|2022-04-18 18:00:00|257.54|251.54|257.97|251.97|258.07|252.07|257.53|251.53|0
1650305100000|2022-04-18 18:05:00|257.96|251.96|257.58|251.58|258|252|257.46|251.46|0
1650305400000|2022-04-18 18:10:00|257.52|251.52|257.3|251.3|257.52|251.52|256.9|250.9|0
1650305700000|2022-04-18 18:15:00|257.32|251.32|257.06|251.06|257.57|251.57|256.81|250.81|0
1650306000000|2022-04-18 18:20:00|257.04|251.04|257.71|251.71|257.71|251.71|256.92|250.92|0
1650306300000|2022-04-18 18:25:00|257.72|251.72|257.76|251.76|257.99|251.99|257.57|251.57|0
1650306600000|2022-04-18 18:30:00|257.75|251.75|257.68|251.68|257.83|251.83|257.61|251.61|0
1650306900000|2022-04-18 18:35:00|257.7|251.7|257.76|251.76|257.82|251.82|257.61|251.61|0
1650307200000|2022-04-18 18:40:00|257.75|251.75|256.53|250.53|257.76|251.76|256.53|250.53|0
1650307500000|2022-04-18 18:45:00|256.52|250.52|256.25|250.25|256.7|250.7|256.23|250.23|0
1650307800000|2022-04-18 18:50:00|256.27|250.27|256.41|250.41|256.71|250.71|256.26|250.26|0
1650308100000|2022-04-18 18:55:00|256.42|250.42|256.29|250.29|256.44|250.44|256.11|250.11|0
1650308400000|2022-04-18 19:00:00|256.28|250.28|255.93|249.93|256.43|250.43|255.93|249.93|0
1650308700000|2022-04-18 19:05:00|255.89|249.89|255.98|249.98|256.17|250.17|255.87|249.87|0
1650309000000|2022-04-18 19:10:00|256.01|250.01|255.06|249.06|256.08|250.08|254.98|248.98|0
1650309300000|2022-04-18 19:15:00|255.13|249.13|255.31|249.31|255.35|249.35|255.05|249.05|0
1650309600000|2022-04-18 19:20:00|255.32|249.32|255.23|249.23|255.61|249.61|255.14|249.14|0
1650309900000|2022-04-18 19:25:00|255.22|249.22|254.84|248.84|255.3|249.3|254.77|248.77|0
1650310200000|2022-04-18 19:30:00|254.85|248.85|254.78|248.78|254.94|248.94|254.52|248.52|0
1650310500000|2022-04-18 19:35:00|254.75|248.75|254.55|248.55|255.03|249.03|254.35|248.35|0
1650310800000|2022-04-18 19:40:00|254.54|248.54|254.73|248.73|254.78|248.78|254.17|248.17|0
1650311100000|2022-04-18 19:45:00|254.82|248.82|254.33|248.33|254.9|248.9|254.27|248.27|0
1650311400000|2022-04-18 19:50:00|254.24|248.24|254.57|248.57|254.6|248.6|254.04|248.04|0
1650311700000|2022-04-18 19:55:00|254.58|248.58|254.6|248.6|254.86|248.86|254.16|248.16|0
1650375000000|2022-04-19 13:30:00|251.16|245.16|251.3|245.3|251.5|245.5|251.16|245.16|0
1650375300000|2022-04-19 13:35:00|251.28|245.28|251.25|245.25|252.44|246.44|251.22|245.22|0
1650375600000|2022-04-19 13:40:00|251.23|245.23|253.06|247.06|253.17|247.17|250.93|244.93|0
1650375900000|2022-04-19 13:45:00|253.07|247.07|253.26|247.26|253.52|247.52|252.51|246.51|0
1650376200000|2022-04-19 13:50:00|253.27|247.27|254.72|248.72|254.77|248.77|253.26|247.26|0
1650376500000|2022-04-19 13:55:00|254.76|248.76|255.95|249.95|256.21|250.21|254.76|248.76|0
1650376800000|2022-04-19 14:00:00|255.96|249.96|254.92|248.92|256.1|250.1|254.91|248.91|0
1650377100000|2022-04-19 14:05:00|254.93|248.93|254.95|248.95|255.01|249.01|254.51|248.51|0
1650377400000|2022-04-19 14:10:00|255.02|249.02|255.97|249.97|255.97|249.97|255.02|249.02|0
1650377700000|2022-04-19 14:15:00|255.96|249.96|256.67|250.67|256.67|250.67|255.59|249.59|0
1650378000000|2022-04-19 14:20:00|256.68|250.68|256.7|250.7|256.94|250.94|256.61|250.61|0
1650378300000|2022-04-19 14:25:00|256.75|250.75|256.82|250.82|257.09|251.09|256.65|250.65|0
1650378600000|2022-04-19 14:30:00|256.86|250.86|256.61|250.61|256.88|250.88|256.4|250.4|0
1650378900000|2022-04-19 14:35:00|256.62|250.62|257.12|251.12|257.12|251.12|256.56|250.56|0
1650379200000|2022-04-19 14:40:00|257.11|251.11|257.52|251.52|257.54|251.54|257|251|0
1650379500000|2022-04-19 14:45:00|257.53|251.53|257.83|251.83|258.07|252.07|257.53|251.53|0
1650379800000|2022-04-19 14:50:00|257.82|251.82|257.2|251.2|257.89|251.89|257.2|251.2|0
1650380100000|2022-04-19 14:55:00|257.19|251.19|257.11|251.11|257.23|251.23|257.03|251.03|0
1650380400000|2022-04-19 15:00:00|257.08|251.08|256.02|250.02|257.08|251.08|256.02|250.02|0
1650380700000|2022-04-19 15:05:00|256.01|250.01|256.44|250.44|256.52|250.52|255.83|249.83|0
1650381000000|2022-04-19 15:10:00|256.46|250.46|256.77|250.77|256.77|250.77|256.35|250.35|0
1650381300000|2022-04-19 15:15:00|256.76|250.76|256.73|250.73|256.85|250.85|256.64|250.64|0
1650381600000|2022-04-19 15:20:00|256.75|250.75|256.87|250.87|256.9|250.9|256.54|250.54|0
1650381900000|2022-04-19 15:25:00|256.88|250.88|256.93|250.93|257.17|251.17|256.77|250.77|0
1650382200000|2022-04-19 15:30:00|256.94|250.94|256.91|250.91|257.07|251.07|256.79|250.79|0
1650382500000|2022-04-19 15:35:00|256.92|250.92|257.3|251.3|257.3|251.3|256.92|250.92|0
1650382800000|2022-04-19 15:40:00|257.29|251.29|257.35|251.35|257.46|251.46|257.24|251.24|0
1650383100000|2022-04-19 15:45:00|257.37|251.37|257.49|251.49|257.63|251.63|257.35|251.35|0
1650383400000|2022-04-19 15:50:00|257.48|251.48|257.88|251.88|258.03|252.03|257.41|251.41|0
1650383700000|2022-04-19 15:55:00|257.87|251.87|258.12|252.12|258.12|252.12|257.53|251.53|0
1650384000000|2022-04-19 16:00:00|258.11|252.11|257.77|251.77|258.15|252.15|257.72|251.72|0
1650384300000|2022-04-19 16:05:00|257.8|251.8|257.92|251.92|258.08|252.08|257.79|251.79|0
1650384600000|2022-04-19 16:10:00|257.91|251.91|258.22|252.22|258.37|252.37|257.89|251.89|0
1650384900000|2022-04-19 16:15:00|258.26|252.26|258.1|252.1|258.3|252.3|258|252|0
1650385200000|2022-04-19 16:20:00|258.12|252.12|258.07|252.07|258.19|252.19|257.93|251.93|0
1650385500000|2022-04-19 16:25:00|258.06|252.06|257.51|251.51|258.17|252.17|257.5|251.5|0
1650385800000|2022-04-19 16:30:00|257.52|251.52|257.39|251.39|257.54|251.54|257.22|251.22|0
1650386100000|2022-04-19 16:35:00|257.4|251.4|257.32|251.32|257.46|251.46|257.24|251.24|0
1650386400000|2022-04-19 16:40:00|257.31|251.31|257.34|251.34|257.55|251.55|257.29|251.29|0
1650386700000|2022-04-19 16:45:00|257.33|251.33|257.62|251.62|257.64|251.64|257.33|251.33|0
1650387000000|2022-04-19 16:50:00|257.64|251.64|258.25|252.25|258.25|252.25|257.64|251.64|0
1650387300000|2022-04-19 16:55:00|258.23|252.23|258.31|252.31|258.34|252.34|258.16|252.16|0
1650387600000|2022-04-19 17:00:00|258.3|252.3|258.45|252.45|258.52|252.52|258.3|252.3|0
1650387900000|2022-04-19 17:05:00|258.46|252.46|258.79|252.79|258.84|252.84|258.46|252.46|0
1650388200000|2022-04-19 17:10:00|258.77|252.77|258.58|252.58|258.81|252.81|258.54|252.54|0
1650388500000|2022-04-19 17:15:00|258.57|252.57|258.99|252.99|258.99|252.99|258.51|252.51|0
1650388800000|2022-04-19 17:20:00|258.98|252.98|258.47|252.47|259.03|253.03|258.47|252.47|0
1650389100000|2022-04-19 17:25:00|258.45|252.45|257.67|251.67|258.66|252.66|257.67|251.67|0
1650389400000|2022-04-19 17:30:00|257.59|251.59|257.85|251.85|257.97|251.97|257.55|251.55|0
1650389700000|2022-04-19 17:35:00|257.86|251.86|257.99|251.99|257.99|251.99|257.69|251.69|0
1650390000000|2022-04-19 17:40:00|258|252|257.92|251.92|258|252|257.71|251.71|0
1650390300000|2022-04-19 17:45:00|257.96|251.96|257.8|251.8|257.99|251.99|257.76|251.76|0
1650390600000|2022-04-19 17:50:00|257.81|251.81|258.12|252.12|258.15|252.15|257.81|251.81|0
1650390900000|2022-04-19 17:55:00|258.13|252.13|258.2|252.2|258.21|252.21|258.07|252.07|0
1650391200000|2022-04-19 18:00:00|258.21|252.21|257.83|251.83|258.27|252.27|257.77|251.77|0
1650391500000|2022-04-19 18:05:00|257.82|251.82|257.75|251.75|257.82|251.82|257.63|251.63|0
1650391800000|2022-04-19 18:10:00|257.8|251.8|257.35|251.35|257.85|251.85|257.28|251.28|0
1650392100000|2022-04-19 18:15:00|257.3|251.3|256.99|250.99|257.31|251.31|256.98|250.98|0
1650392400000|2022-04-19 18:20:00|257|251|257.22|251.22|257.32|251.32|256.96|250.96|0
1650392700000|2022-04-19 18:25:00|257.21|251.21|257.45|251.45|257.45|251.45|257.12|251.12|0
1650393000000|2022-04-19 18:30:00|257.44|251.44|257.13|251.13|257.5|251.5|257.12|251.12|0
1650393300000|2022-04-19 18:35:00|257.14|251.14|257.4|251.4|257.4|251.4|256.99|250.99|0
1650393600000|2022-04-19 18:40:00|257.41|251.41|257.3|251.3|257.55|251.55|257.27|251.27|0
1650393900000|2022-04-19 18:45:00|257.31|251.31|257.2|251.2|257.38|251.38|257.17|251.17|0
1650394200000|2022-04-19 18:50:00|257.19|251.19|257.2|251.2|257.25|251.25|256.97|250.97|0
1650394500000|2022-04-19 18:55:00|257.21|251.21|257.29|251.29|257.38|251.38|257.17|251.17|0
1650394800000|2022-04-19 19:00:00|257.3|251.3|257.2|251.2|257.4|251.4|257.19|251.19|0
1650395100000|2022-04-19 19:05:00|257.21|251.21|257.06|251.06|257.21|251.21|256.87|250.87|0
1650395400000|2022-04-19 19:10:00|257.07|251.07|257.49|251.49|257.49|251.49|257.07|251.07|0
1650395700000|2022-04-19 19:15:00|257.51|251.51|257.66|251.66|257.8|251.8|257.51|251.51|0
1650396000000|2022-04-19 19:20:00|257.65|251.65|257.56|251.56|257.75|251.75|257.55|251.55|0
1650396300000|2022-04-19 19:25:00|257.52|251.52|257.53|251.53|257.56|251.56|257.41|251.41|0
1650396600000|2022-04-19 19:30:00|257.52|251.52|258.22|252.22|258.24|252.24|257.51|251.51|0
1650396900000|2022-04-19 19:35:00|258.2|252.2|257.65|251.65|258.2|252.2|257.53|251.53|0
1650397200000|2022-04-19 19:40:00|257.64|251.64|257.19|251.19|257.64|251.64|257.18|251.18|0
1650397500000|2022-04-19 19:45:00|257.17|251.17|257.21|251.21|257.21|251.21|256.84|250.84|0
1650397800000|2022-04-19 19:50:00|257.2|251.2|257.95|251.95|258.02|252.02|257.2|251.2|0
1650398100000|2022-04-19 19:55:00|257.96|251.96|258.52|252.52|259.32|253.32|257.53|251.53|0
1650461400000|2022-04-20 13:30:00|256.48|250.48|255.71|249.71|256.73|250.73|255.68|249.68|0
1650461700000|2022-04-20 13:35:00|255.72|249.72|254.57|248.57|256.06|250.06|254.46|248.46|0
1650462000000|2022-04-20 13:40:00|254.58|248.58|253.09|247.09|254.72|248.72|253.01|247.01|0
1650462300000|2022-04-20 13:45:00|253.06|247.06|253.19|247.19|253.28|247.28|252.16|246.16|0
1650462600000|2022-04-20 13:50:00|253.2|247.2|252.55|246.55|253.45|247.45|252.42|246.42|0
1650462900000|2022-04-20 13:55:00|252.54|246.54|252.3|246.3|252.66|246.66|252.23|246.23|216151034
1650463200000|2022-04-20 14:00:00|252.31|246.31|252.43|246.43|253.1|247.1|252.25|246.25|0
1650463500000|2022-04-20 14:05:00|252.42|246.42|251.85|245.85|252.46|246.46|251.67|245.67|0
1650463800000|2022-04-20 14:10:00|251.86|245.86|252.68|246.68|252.82|246.82|251.82|245.82|0
1650464100000|2022-04-20 14:15:00|252.71|246.71|253.57|247.57|253.66|247.66|252.71|246.71|0
1650464400000|2022-04-20 14:20:00|253.58|247.58|252.95|246.95|253.87|247.87|252.95|246.95|0
1650464700000|2022-04-20 14:25:00|252.96|246.96|252.74|246.74|252.96|246.96|252.67|246.67|0
1650465000000|2022-04-20 14:30:00|252.75|246.75|253.7|247.7|253.7|247.7|252.48|246.48|0
1650465300000|2022-04-20 14:35:00|253.71|247.71|253.87|247.87|254.21|248.21|253.68|247.68|0
1650465600000|2022-04-20 14:40:00|253.88|247.88|254.44|248.44|254.44|248.44|253.71|247.71|0
1650465900000|2022-04-20 14:45:00|254.48|248.48|254.46|248.46|254.79|248.79|254.45|248.45|0
1650466200000|2022-04-20 14:50:00|254.48|248.48|254.84|248.84|254.9|248.9|254.48|248.48|0
1650466500000|2022-04-20 14:55:00|254.83|248.83|255.17|249.17|255.17|249.17|254.69|248.69|108075517
1650466800000|2022-04-20 15:00:00|255.19|249.19|255.03|249.03|255.23|249.23|254.97|248.97|108075517
1650467100000|2022-04-20 15:05:00|255.02|249.02|255|249|255.38|249.38|254.96|248.96|0
1650467400000|2022-04-20 15:10:00|254.78|248.78|254.04|248.04|254.78|248.78|254|248|0
1650467700000|2022-04-20 15:15:00|254.03|248.03|253.53|247.53|254.06|248.06|253.53|247.53|0
1650468000000|2022-04-20 15:20:00|253.54|247.54|253.21|247.21|253.57|247.57|253.17|247.17|0
1650468300000|2022-04-20 15:25:00|253.2|247.2|253.71|247.71|253.73|247.73|253.18|247.18|0
1650468600000|2022-04-20 15:30:00|253.69|247.69|254.56|248.56|254.61|248.61|253.63|247.63|0
1650468900000|2022-04-20 15:35:00|254.55|248.55|254.76|248.76|254.8|248.8|254.5|248.5|0
1650469200000|2022-04-20 15:40:00|254.74|248.74|255.12|249.12|255.12|249.12|254.7|248.7|0
1650469500000|2022-04-20 15:45:00|255.13|249.13|254.66|248.66|255.17|249.17|254.65|248.65|0
1650469800000|2022-04-20 15:50:00|254.65|248.65|254.43|248.43|254.72|248.72|254.42|248.42|0
1650470100000|2022-04-20 15:55:00|254.42|248.42|254.18|248.18|254.43|248.43|254.14|248.14|0
1650470400000|2022-04-20 16:00:00|254.19|248.19|254.04|248.04|254.26|248.26|253.95|247.95|0
1650470700000|2022-04-20 16:05:00|254.03|248.03|253.66|247.66|254.17|248.17|253.65|247.65|0
1650471000000|2022-04-20 16:10:00|253.65|247.65|253.17|247.17|253.65|247.65|253.03|247.03|0
1650471300000|2022-04-20 16:15:00|253.16|247.16|253.17|247.17|253.17|247.17|253.03|247.03|0
1650471600000|2022-04-20 16:20:00|253.15|247.15|252.88|246.88|253.15|247.15|252.69|246.69|0
1650471900000|2022-04-20 16:25:00|252.87|246.87|252.63|246.63|252.94|246.94|252.63|246.63|0
1650472200000|2022-04-20 16:30:00|252.62|246.62|253.17|247.17|253.18|247.18|252.57|246.57|0
1650472500000|2022-04-20 16:35:00|253.16|247.16|253.45|247.45|253.56|247.56|253.1|247.1|0
1650472800000|2022-04-20 16:40:00|253.44|247.44|253.33|247.33|253.58|247.58|253.33|247.33|0
1650473100000|2022-04-20 16:45:00|253.31|247.31|253.64|247.64|253.71|247.71|253.31|247.31|0
1650473400000|2022-04-20 16:50:00|253.65|247.65|253.69|247.69|253.77|247.77|253.65|247.65|0
1650473700000|2022-04-20 16:55:00|253.7|247.7|253.91|247.91|253.95|247.95|253.7|247.7|0
1650474000000|2022-04-20 17:00:00|253.9|247.9|254.38|248.38|254.39|248.39|253.9|247.9|0
1650474300000|2022-04-20 17:05:00|254.39|248.39|253.85|247.85|254.46|248.46|253.85|247.85|0
1650474600000|2022-04-20 17:10:00|253.84|247.84|254.08|248.08|254.09|248.09|253.82|247.82|0
1650474900000|2022-04-20 17:15:00|254.04|248.04|253.9|247.9|254.28|248.28|253.86|247.86|0
1650475200000|2022-04-20 17:20:00|253.91|247.91|254.12|248.12|254.14|248.14|253.74|247.74|0
1650475500000|2022-04-20 17:25:00|254.13|248.13|254.21|248.21|254.3|248.3|254.04|248.04|0
1650475800000|2022-04-20 17:30:00|254.2|248.2|254.19|248.19|254.32|248.32|254.19|248.19|0
1650476100000|2022-04-20 17:35:00|254.22|248.22|254.18|248.18|254.31|248.31|254.15|248.15|0
1650476400000|2022-04-20 17:40:00|254.17|248.17|254.48|248.48|254.52|248.52|254.17|248.17|0
1650476700000|2022-04-20 17:45:00|254.57|248.57|254.46|248.46|254.82|248.82|254.46|248.46|0
1650477000000|2022-04-20 17:50:00|254.39|248.39|254.05|248.05|254.39|248.39|254.05|248.05|0
1650477300000|2022-04-20 17:55:00|254.03|248.03|254.21|248.21|254.22|248.22|253.91|247.91|0
1650477600000|2022-04-20 18:00:00|254.2|248.2|253.95|247.95|254.21|248.21|253.86|247.86|0
1650477900000|2022-04-20 18:05:00|253.97|247.97|253.85|247.85|254.04|248.04|253.83|247.83|0
1650478200000|2022-04-20 18:10:00|253.84|247.84|253.45|247.45|253.84|247.84|253.44|247.44|0
1650478500000|2022-04-20 18:15:00|253.44|247.44|253.17|247.17|253.55|247.55|253.17|247.17|0
1650478800000|2022-04-20 18:20:00|253.16|247.16|252.93|246.93|253.16|247.16|252.91|246.91|0
1650479100000|2022-04-20 18:25:00|252.96|246.96|252.88|246.88|252.98|246.98|252.82|246.82|0
1650479400000|2022-04-20 18:30:00|252.86|246.86|252.97|246.97|253.04|247.04|252.85|246.85|0
1650479700000|2022-04-20 18:35:00|252.96|246.96|252.67|246.67|253|247|252.6|246.6|0
1650480000000|2022-04-20 18:40:00|252.66|246.66|252.65|246.65|252.67|246.67|252.54|246.54|0
1650480300000|2022-04-20 18:45:00|252.64|246.64|252.7|246.7|252.8|246.8|252.64|246.64|0
1650480600000|2022-04-20 18:50:00|252.72|246.72|252.27|246.27|252.73|246.73|252.27|246.27|0
1650480900000|2022-04-20 18:55:00|252.26|246.26|252.4|246.4|252.42|246.42|252.12|246.12|0
1650481200000|2022-04-20 19:00:00|252.41|246.41|252.5|246.5|252.77|246.77|252.41|246.41|0
1650481500000|2022-04-20 19:05:00|252.45|246.45|252.44|246.44|252.45|246.45|252.31|246.31|0
1650481800000|2022-04-20 19:10:00|252.43|246.43|252.53|246.53|252.62|246.62|252.24|246.24|0
1650482100000|2022-04-20 19:15:00|252.52|246.52|252.52|246.52|252.6|246.6|252.39|246.39|0
1650482400000|2022-04-20 19:20:00|252.5|246.5|252.3|246.3|252.52|246.52|252.22|246.22|0
1650482700000|2022-04-20 19:25:00|252.31|246.31|252.75|246.75|252.84|246.84|252.3|246.3|0
1650483000000|2022-04-20 19:30:00|252.76|246.76|252.23|246.23|252.76|246.76|252.22|246.22|0
1650483300000|2022-04-20 19:35:00|252.22|246.22|252.41|246.41|252.45|246.45|252.12|246.12|0
1650483600000|2022-04-20 19:40:00|252.42|246.42|252.43|246.43|252.51|246.51|252.34|246.34|0
1650483900000|2022-04-20 19:45:00|252.44|246.44|252.68|246.68|252.76|246.76|252.43|246.43|0
1650484200000|2022-04-20 19:50:00|252.69|246.69|251.7|245.7|252.69|246.69|251.69|245.69|0
1650484500000|2022-04-20 19:55:00|251.75|245.75|251.59|245.59|251.88|245.88|251.44|245.44|0
1650547800000|2022-04-21 13:30:00|255.44|249.44|255.89|249.89|255.89|249.89|255.16|249.16|0
1650548100000|2022-04-21 13:35:00|255.85|249.85|254.69|248.69|256.31|250.31|254.69|248.69|0
1650548400000|2022-04-21 13:40:00|254.7|248.7|254.01|248.01|255.05|249.05|254|248|0
1650548700000|2022-04-21 13:45:00|254.04|248.04|254.25|248.25|254.25|248.25|253.12|247.12|0
1650549000000|2022-04-21 13:50:00|254.15|248.15|254.33|248.33|254.75|248.75|254.04|248.04|0
1650549300000|2022-04-21 13:55:00|254.35|248.35|253.37|247.37|254.46|248.46|253.34|247.34|0
1650549600000|2022-04-21 14:00:00|253.38|247.38|252.46|246.46|253.43|247.43|252.38|246.38|0
1650549900000|2022-04-21 14:05:00|252.47|246.47|252.14|246.14|252.51|246.51|252.14|246.14|0
1650550200000|2022-04-21 14:10:00|252.12|246.12|251.25|245.25|252.16|246.16|251.24|245.24|0
1650550500000|2022-04-21 14:15:00|251.2|245.2|251.48|245.48|251.82|245.82|251.19|245.19|0
1650550800000|2022-04-21 14:20:00|251.47|245.47|251.2|245.2|251.5|245.5|250.98|244.98|0
1650551100000|2022-04-21 14:25:00|251.14|245.14|251.99|245.99|252|246|250.89|244.89|0
1650551400000|2022-04-21 14:30:00|251.98|245.98|252.5|246.5|252.5|246.5|251.97|245.97|0
1650551700000|2022-04-21 14:35:00|252.52|246.52|251.55|245.55|252.56|246.56|251.54|245.54|0
1650552000000|2022-04-21 14:40:00|251.53|245.53|251.37|245.37|251.57|245.57|251.33|245.33|0
1650552300000|2022-04-21 14:45:00|251.36|245.36|250.4|244.4|251.42|245.42|250.4|244.4|0
1650552600000|2022-04-21 14:50:00|250.39|244.39|250.01|244.01|250.39|244.39|249.98|243.98|0
1650552900000|2022-04-21 14:55:00|250.03|244.03|250.39|244.39|250.57|244.57|250.02|244.02|0
1650553200000|2022-04-21 15:00:00|250.4|244.4|250.35|244.35|250.53|244.53|250.24|244.24|0
1650553500000|2022-04-21 15:05:00|250.34|244.34|250.06|244.06|250.35|244.35|249.99|243.99|0
1650553800000|2022-04-21 15:10:00|250.05|244.05|250.65|244.65|250.65|244.65|249.87|243.87|0
1650554100000|2022-04-21 15:15:00|250.68|244.68|250.67|244.67|250.75|244.75|250.58|244.58|0
1650554400000|2022-04-21 15:20:00|250.66|244.66|250.56|244.56|250.75|244.75|250.39|244.39|0
1650554700000|2022-04-21 15:25:00|250.57|244.57|250.84|244.84|250.93|244.93|250.55|244.55|0
1650555000000|2022-04-21 15:30:00|250.83|244.83|250.66|244.66|250.83|244.83|250.52|244.52|0
1650555300000|2022-04-21 15:35:00|250.65|244.65|250.25|244.25|250.65|244.65|250.24|244.24|0
1650555600000|2022-04-21 15:40:00|250.23|244.23|249.71|243.71|250.25|244.25|249.69|243.69|0
1650555900000|2022-04-21 15:45:00|249.69|243.69|249.54|243.54|249.7|243.7|249.42|243.42|0
1650556200000|2022-04-21 15:50:00|249.57|243.57|249.66|243.66|249.75|243.75|249.5|243.5|0
1650556500000|2022-04-21 15:55:00|249.67|243.67|248.62|242.62|249.67|243.67|248.52|242.52|0
1650556800000|2022-04-21 16:00:00|248.6|242.6|248.54|242.54|248.95|242.95|248.54|242.54|0
1650557100000|2022-04-21 16:05:00|248.5|242.5|248.52|242.52|248.72|242.72|248.5|242.5|0
1650557400000|2022-04-21 16:10:00|248.51|242.51|248.38|242.38|248.65|242.65|248.28|242.28|0
1650557700000|2022-04-21 16:15:00|248.37|242.37|248.23|242.23|248.37|242.37|248.02|242.02|0
1650558000000|2022-04-21 16:20:00|248.24|242.24|247.82|241.82|248.39|242.39|247.8|241.8|0
1650558300000|2022-04-21 16:25:00|247.81|241.81|247.21|241.21|247.82|241.82|247.21|241.21|0
1650558600000|2022-04-21 16:30:00|247.22|241.22|247.51|241.51|247.57|241.57|247.15|241.15|0
1650558900000|2022-04-21 16:35:00|247.5|241.5|246.81|240.81|247.81|241.81|246.81|240.81|0
1650559200000|2022-04-21 16:40:00|246.82|240.82|246.79|240.79|247.12|241.12|246.72|240.72|0
1650559500000|2022-04-21 16:45:00|246.8|240.8|246.52|240.52|246.97|240.97|246.52|240.52|0
1650559800000|2022-04-21 16:50:00|246.51|240.51|245.99|239.99|246.51|240.51|245.69|239.69|0
1650560100000|2022-04-21 16:55:00|246|240|246.14|240.14|246.21|240.21|245.99|239.99|0
1650560400000|2022-04-21 17:00:00|246.15|240.15|245.88|239.88|246.16|240.16|245.85|239.85|0
1650560700000|2022-04-21 17:05:00|245.89|239.89|246.12|240.12|246.13|240.13|245.85|239.85|0
1650561000000|2022-04-21 17:10:00|246.14|240.14|246.15|240.15|246.21|240.21|245.92|239.92|0
1650561300000|2022-04-21 17:15:00|246.16|240.16|245.87|239.87|246.21|240.21|245.78|239.78|0
1650561600000|2022-04-21 17:20:00|245.91|239.91|247.77|241.77|247.85|241.85|245.89|239.89|0
1650561900000|2022-04-21 17:25:00|247.78|241.78|248.37|242.37|248.58|242.58|247.27|241.27|0
1650562200000|2022-04-21 17:30:00|248.36|242.36|247.99|241.99|248.57|242.57|247.81|241.81|0
1650562500000|2022-04-21 17:35:00|247.97|241.97|247.46|241.46|247.97|241.97|247.43|241.43|0
1650562800000|2022-04-21 17:40:00|247.45|241.45|247.61|241.61|247.71|241.71|247.44|241.44|0
1650563100000|2022-04-21 17:45:00|247.64|241.64|247.96|241.96|247.97|241.97|247.47|241.47|0
1650563400000|2022-04-21 17:50:00|247.95|241.95|247.61|241.61|248.1|242.1|247.61|241.61|0
1650563700000|2022-04-21 17:55:00|247.59|241.59|247.1|241.1|247.61|241.61|247.09|241.09|0
1650564000000|2022-04-21 18:00:00|247.09|241.09|246.17|240.17|247.09|241.09|246.16|240.16|0
1650564300000|2022-04-21 18:05:00|246.18|240.18|245.86|239.86|246.18|240.18|245.74|239.74|0
1650564600000|2022-04-21 18:10:00|245.85|239.85|245.87|239.87|245.93|239.93|245.74|239.74|0
1650564900000|2022-04-21 18:15:00|245.88|239.88|246.02|240.02|246.02|240.02|245.68|239.68|0
1650565200000|2022-04-21 18:20:00|246.05|240.05|246.23|240.23|246.38|240.38|246.05|240.05|0
1650565500000|2022-04-21 18:25:00|246.24|240.24|246.35|240.35|246.45|240.45|246.13|240.13|0
1650565800000|2022-04-21 18:30:00|246.34|240.34|246.53|240.53|246.6|240.6|246.12|240.12|0
1650566100000|2022-04-21 18:35:00|246.51|240.51|246.6|240.6|247.2|241.2|246.47|240.47|0
1650566400000|2022-04-21 18:40:00|246.51|240.51|246.46|240.46|246.53|240.53|246.36|240.36|0
1650566700000|2022-04-21 18:45:00|246.45|240.45|246.11|240.11|246.46|240.46|246.1|240.1|0
1650567000000|2022-04-21 18:50:00|246.1|240.1|245.93|239.93|246.19|240.19|245.93|239.93|0
1650567300000|2022-04-21 18:55:00|245.92|239.92|245.43|239.43|245.95|239.95|245.12|239.12|0
1650567600000|2022-04-21 19:00:00|245.44|239.44|244.74|238.74|245.44|239.44|244.74|238.74|0
1650567900000|2022-04-21 19:05:00|244.75|238.75|244.25|238.25|244.91|238.91|244.18|238.18|0
1650568200000|2022-04-21 19:10:00|244.24|238.24|244.17|238.17|244.29|238.29|244.02|238.02|0
1650568500000|2022-04-21 19:15:00|244.16|238.16|244.46|238.46|244.46|238.46|243.98|237.98|0
1650568800000|2022-04-21 19:20:00|244.44|238.44|245.08|239.08|245.09|239.09|244.09|238.09|0
1650569100000|2022-04-21 19:25:00|245.07|239.07|245.54|239.54|245.55|239.55|244.96|238.96|0
1650569400000|2022-04-21 19:30:00|245.53|239.53|245.76|239.76|245.97|239.97|245.5|239.5|0
1650569700000|2022-04-21 19:35:00|245.75|239.75|245.46|239.46|245.76|239.76|245.12|239.12|0
1650570000000|2022-04-21 19:40:00|245.47|239.47|246.22|240.22|246.25|240.25|245.41|239.41|0
1650570300000|2022-04-21 19:45:00|246.23|240.23|246.08|240.08|246.33|240.33|246|240|0
1650570600000|2022-04-21 19:50:00|246.03|240.03|246.56|240.56|247|241|246.03|240.03|0
1650570900000|2022-04-21 19:55:00|246.68|240.68|246.09|240.09|247.01|241.01|245.89|239.89|0
1650634200000|2022-04-22 13:30:00|245.41|239.41|245.83|239.83|246.25|240.25|245.3|239.3|0
1650634500000|2022-04-22 13:35:00|245.82|239.82|245.37|239.37|246.55|240.55|245.37|239.37|108075517
1650634800000|2022-04-22 13:40:00|245.36|239.36|245.12|239.12|245.36|239.36|244.11|238.11|0
1650635100000|2022-04-22 13:45:00|245.18|239.18|246.24|240.24|246.24|240.24|244.5|238.5|108075517
1650635400000|2022-04-22 13:50:00|246.26|240.26|247.38|241.38|247.62|241.62|246.26|240.26|324226551
1650635700000|2022-04-22 13:55:00|247.4|241.4|246.98|240.98|247.44|241.44|246.57|240.57|0
1650636000000|2022-04-22 14:00:00|246.99|240.99|247.17|241.17|248.31|242.31|246.99|240.99|108075517
1650636300000|2022-04-22 14:05:00|247.23|241.23|249.12|243.12|249.32|243.32|247.19|241.19|108075517
1650636600000|2022-04-22 14:10:00|249.14|243.14|247.76|241.76|249.14|243.14|247.71|241.71|324226551
1650636900000|2022-04-22 14:15:00|247.75|241.75|246.71|240.71|247.8|241.8|246.66|240.66|108075517
1650637200000|2022-04-22 14:20:00|246.7|240.7|245.84|239.84|246.7|240.7|245.75|239.75|0
1650637500000|2022-04-22 14:25:00|245.87|239.87|245.34|239.34|245.88|239.88|245.34|239.34|108075517
1650637800000|2022-04-22 14:30:00|245.31|239.31|245.89|239.89|245.98|239.98|245.3|239.3|0
1650638100000|2022-04-22 14:35:00|245.88|239.88|246.07|240.07|246.82|240.82|245.88|239.88|0
1650638400000|2022-04-22 14:40:00|246.05|240.05|245.59|239.59|246.13|240.13|245.42|239.42|0
1650638700000|2022-04-22 14:45:00|245.58|239.58|246.84|240.84|247.03|241.03|245.54|239.54|108075517
1650639000000|2022-04-22 14:50:00|246.87|240.87|246.32|240.32|246.88|240.88|246.24|240.24|0
1650639300000|2022-04-22 14:55:00|246.29|240.29|246.3|240.3|246.38|240.38|246.14|240.14|108075517
1650639600000|2022-04-22 15:00:00|246.31|240.31|246.12|240.12|246.6|240.6|246.12|240.12|0
1650639900000|2022-04-22 15:05:00|246.13|240.13|247.14|241.14|247.16|241.16|246|240|0
1650640200000|2022-04-22 15:10:00|247.17|241.17|247.21|241.21|247.35|241.35|247.06|241.06|0
1650640500000|2022-04-22 15:15:00|247.29|241.29|247.7|241.7|247.81|241.81|247.28|241.28|108075517
1650640800000|2022-04-22 15:20:00|247.71|241.71|248.37|242.37|248.63|242.63|247.71|241.71|0
1650641100000|2022-04-22 15:25:00|248.29|242.29|248.26|242.26|248.36|242.36|247.7|241.7|216151034
1650641400000|2022-04-22 15:30:00|248.25|242.25|247.58|241.58|248.55|242.55|247.51|241.51|0
1650641700000|2022-04-22 15:35:00|247.57|241.57|246.69|240.69|247.71|241.71|246.69|240.69|0
1650642000000|2022-04-22 15:40:00|246.67|240.67|245.04|239.04|246.67|240.67|245.04|239.04|0
1650642300000|2022-04-22 15:45:00|245.05|239.05|244.89|238.89|245.29|239.29|244.87|238.87|0
1650642600000|2022-04-22 15:50:00|244.88|238.88|244.8|238.8|245.03|239.03|244.59|238.59|0
1650642900000|2022-04-22 15:55:00|244.81|238.81|244.57|238.57|244.88|238.88|244.56|238.56|0
1650643200000|2022-04-22 16:00:00|244.56|238.56|244.05|238.05|244.61|238.61|244.01|238.01|0
1650643500000|2022-04-22 16:05:00|244.04|238.04|244.09|238.09|244.26|238.26|244.04|238.04|0
1650643800000|2022-04-22 16:10:00|244.06|238.06|243.22|237.22|244.06|238.06|243.22|237.22|0
1650644100000|2022-04-22 16:15:00|243.21|237.21|243.28|237.28|243.51|237.51|243.16|237.16|0
1650644400000|2022-04-22 16:20:00|243.29|237.29|243.82|237.82|243.84|237.84|243.28|237.28|0
1650644700000|2022-04-22 16:25:00|243.81|237.81|244.01|238.01|244.18|238.18|243.8|237.8|0
1650645000000|2022-04-22 16:30:00|244|238|244.14|238.14|244.27|238.27|243.89|237.89|0
1650645300000|2022-04-22 16:35:00|244.15|238.15|244.11|238.11|244.44|238.44|244.11|238.11|0
1650645600000|2022-04-22 16:40:00|244.1|238.1|244.22|238.22|244.27|238.27|243.77|237.77|0
1650645900000|2022-04-22 16:45:00|244.23|238.23|243.84|237.84|244.23|238.23|243.68|237.68|0
1650646200000|2022-04-22 16:50:00|243.86|237.86|243.42|237.42|243.86|237.86|243.42|237.42|0
1650646500000|2022-04-22 16:55:00|243.43|237.43|243.26|237.26|243.45|237.45|243.06|237.06|0
1650646800000|2022-04-22 17:00:00|243.27|237.27|242.91|236.91|243.33|237.33|242.91|236.91|0
1650647100000|2022-04-22 17:05:00|242.92|236.92|243.36|237.36|243.37|237.37|242.92|236.92|0
1650647400000|2022-04-22 17:10:00|243.44|237.44|243.73|237.73|243.73|237.73|243.26|237.26|0
1650647700000|2022-04-22 17:15:00|243.72|237.72|244.06|238.06|244.06|238.06|243.72|237.72|0
1650648000000|2022-04-22 17:20:00|244.05|238.05|243.87|237.87|244.16|238.16|243.8|237.8|0
1650648300000|2022-04-22 17:25:00|243.84|237.84|243.67|237.67|243.87|237.87|243.64|237.64|0
1650648600000|2022-04-22 17:30:00|243.71|237.71|243.34|237.34|243.71|237.71|243.34|237.34|0
1650648900000|2022-04-22 17:35:00|243.35|237.35|243.15|237.15|243.35|237.35|243.05|237.05|0
1650649200000|2022-04-22 17:40:00|243.12|237.12|243.15|237.15|243.15|237.15|242.84|236.84|0
1650649500000|2022-04-22 17:45:00|243.16|237.16|243.24|237.24|243.27|237.27|243.11|237.11|0
1650649800000|2022-04-22 17:50:00|243.23|237.23|243.1|237.1|243.23|237.23|242.89|236.89|0
1650650100000|2022-04-22 17:55:00|243.06|237.06|243.09|237.09|243.2|237.2|243.02|237.02|0
1650650400000|2022-04-22 18:00:00|243.11|237.11|243.6|237.6|243.6|237.6|243.04|237.04|0
1650650700000|2022-04-22 18:05:00|243.61|237.61|244.02|238.02|244.05|238.05|243.61|237.61|0
1650651000000|2022-04-22 18:10:00|244.01|238.01|244.03|238.03|244.22|238.22|243.91|237.91|0
1650651300000|2022-04-22 18:15:00|244.04|238.04|244.7|238.7|244.7|238.7|243.82|237.82|0
1650651600000|2022-04-22 18:20:00|244.67|238.67|244.68|238.68|245.21|239.21|244.61|238.61|0
1650651900000|2022-04-22 18:25:00|244.67|238.67|244.5|238.5|244.67|238.67|244.33|238.33|0
1650652200000|2022-04-22 18:30:00|244.49|238.49|244.09|238.09|244.49|238.49|244.08|238.08|0
1650652500000|2022-04-22 18:35:00|244.08|238.08|244.43|238.43|244.43|238.43|244.08|238.08|0
1650652800000|2022-04-22 18:40:00|244.42|238.42|244.32|238.32|244.62|238.62|244.3|238.3|0
1650653100000|2022-04-22 18:45:00|244.3|238.3|244.03|238.03|244.31|238.31|244.03|238.03|0
1650653400000|2022-04-22 18:50:00|244.04|238.04|243.8|237.8|244.04|238.04|243.71|237.71|0
1650653700000|2022-04-22 18:55:00|243.76|237.76|243.67|237.67|243.8|237.8|243.6|237.6|0
1650654000000|2022-04-22 19:00:00|243.66|237.66|243.32|237.32|243.78|237.78|243.2|237.2|0
1650654300000|2022-04-22 19:05:00|243.33|237.33|243.5|237.5|243.54|237.54|243.17|237.17|0
1650654600000|2022-04-22 19:10:00|243.51|237.51|244.19|238.19|244.21|238.21|243.29|237.29|0
1650654900000|2022-04-22 19:15:00|244.18|238.18|244.76|238.76|244.77|238.77|244.18|238.18|0
1650655200000|2022-04-22 19:20:00|244.73|238.73|244.24|238.24|244.84|238.84|244.24|238.24|0
1650655500000|2022-04-22 19:25:00|244.25|238.25|244.2|238.2|244.26|238.26|244.07|238.07|0
1650655800000|2022-04-22 19:30:00|244.21|238.21|245.8|239.8|245.8|239.8|244.21|238.21|0
1650656100000|2022-04-22 19:35:00|245.78|239.78|246.18|240.18|246.18|240.18|245.78|239.78|0
1650656400000|2022-04-22 19:40:00|246.17|240.17|245.66|239.66|246.43|240.43|245.61|239.61|0
1650656700000|2022-04-22 19:45:00|245.64|239.64|245.3|239.3|245.64|239.64|245.24|239.24|0
1650657000000|2022-04-22 19:50:00|245.28|239.28|245.38|239.38|245.38|239.38|244.74|238.74|0
1650657300000|2022-04-22 19:55:00|245.37|239.37|245.7|239.7|245.7|239.7|244.81|238.81|0
1650893400000|2022-04-25 13:30:00|240.45|234.45|239.72|233.72|240.45|234.45|239.72|233.72|0
1650893700000|2022-04-25 13:35:00|239.73|233.73|241.9|235.9|241.98|235.98|239.72|233.72|0
1650894000000|2022-04-25 13:40:00|241.89|235.89|241.12|235.12|242.3|236.3|241.08|235.08|0
1650894300000|2022-04-25 13:45:00|241.13|235.13|240.16|234.16|241.14|235.14|239.95|233.95|0
1650894600000|2022-04-25 13:50:00|241.57|235.57|241.14|235.14|242.26|236.26|241.13|235.13|216151034
1650894900000|2022-04-25 13:55:00|241.13|235.13|240.89|234.89|241.49|235.49|240.73|234.73|108075517
1650895200000|2022-04-25 14:00:00|240.8|234.8|241.19|235.19|241.65|235.65|240.75|234.75|108075517
1650895500000|2022-04-25 14:05:00|241.16|235.16|241.99|235.99|241.99|235.99|240.82|234.82|0
1650895800000|2022-04-25 14:10:00|241.98|235.98|241.37|235.37|242.23|236.23|240.99|234.99|108075517
1650896100000|2022-04-25 14:15:00|241.46|235.46|240.69|234.69|241.46|235.46|240.44|234.44|216151034
1650896400000|2022-04-25 14:20:00|240.7|234.7|241.75|235.75|241.76|235.76|240.08|234.08|0
1650896700000|2022-04-25 14:25:00|241.76|235.76|243.67|237.67|243.75|237.75|241.76|235.76|216151034
1650897000000|2022-04-25 14:30:00|243.66|237.66|244.2|238.2|244.41|238.41|243.66|237.66|108075517
1650897300000|2022-04-25 14:35:00|244.22|238.22|243.95|237.95|244.64|238.64|243.95|237.95|0
1650897600000|2022-04-25 14:40:00|243.96|237.96|242.93|236.93|243.96|237.96|242.69|236.69|108075517
1650897900000|2022-04-25 14:45:00|242.92|236.92|242.46|236.46|242.97|236.97|242.34|236.34|0
1650898200000|2022-04-25 14:50:00|242.47|236.47|241.48|235.48|242.55|236.55|241.43|235.43|0
1650898500000|2022-04-25 14:55:00|241.47|235.47|240.75|234.75|241.48|235.48|240.74|234.74|108075517
1650898800000|2022-04-25 15:00:00|240.71|234.71|240.63|234.63|240.79|234.79|240.42|234.42|0
1650899100000|2022-04-25 15:05:00|240.6|234.6|240.58|234.58|240.63|234.63|240.22|234.22|0
1650899400000|2022-04-25 15:10:00|240.57|234.57|240.4|234.4|240.73|234.73|240.38|234.38|0
1650899700000|2022-04-25 15:15:00|240.41|234.41|240.24|234.24|240.41|234.41|240.05|234.05|108075517
1650900000000|2022-04-25 15:20:00|240.27|234.27|241.01|235.01|241.07|235.07|240.22|234.22|108075517
1650900300000|2022-04-25 15:25:00|241.02|235.02|241.39|235.39|241.77|235.77|241.02|235.02|0
1650900600000|2022-04-25 15:30:00|241.4|235.4|241|235|241.42|235.42|240.77|234.77|0
1650900900000|2022-04-25 15:35:00|241.08|235.08|241.08|235.08|241.96|235.96|241.07|235.07|0
1650901200000|2022-04-25 15:40:00|241.07|235.07|240.58|234.58|241.1|235.1|240.58|234.58|0
1650901500000|2022-04-25 15:45:00|240.6|234.6|240.17|234.17|240.6|234.6|240.06|234.06|0
1650901800000|2022-04-25 15:50:00|240.1|234.1|240.29|234.29|240.32|234.32|240.1|234.1|0
1650902100000|2022-04-25 15:55:00|240.32|234.32|240.38|234.38|240.47|234.47|240.21|234.21|0
1650902400000|2022-04-25 16:00:00|240.37|234.37|240.11|234.11|240.44|234.44|240.03|234.03|0
1650902700000|2022-04-25 16:05:00|240.12|234.12|241.18|235.18|241.29|235.29|240.07|234.07|0
1650903000000|2022-04-25 16:10:00|241.17|235.17|241.68|235.68|241.68|235.68|241.13|235.13|0
1650903300000|2022-04-25 16:15:00|241.69|235.69|241.44|235.44|241.9|235.9|241.32|235.32|0
1650903600000|2022-04-25 16:20:00|241.43|235.43|241.66|235.66|241.78|235.78|241.43|235.43|0
1650903900000|2022-04-25 16:25:00|241.75|235.75|241.32|235.32|241.79|235.79|241.23|235.23|0
1650904200000|2022-04-25 16:30:00|241.33|235.33|241.26|235.26|241.46|235.46|241.17|235.17|0
1650904500000|2022-04-25 16:35:00|241.12|235.12|241.41|235.41|241.63|235.63|241.12|235.12|0
1650904800000|2022-04-25 16:40:00|241.42|235.42|241.8|235.8|241.83|235.83|241.24|235.24|0
1650905100000|2022-04-25 16:45:00|241.79|235.79|242.55|236.55|242.62|236.62|241.72|235.72|0
1650905400000|2022-04-25 16:50:00|242.57|236.57|242.13|236.13|242.85|236.85|242.13|236.13|0
1650905700000|2022-04-25 16:55:00|242.06|236.06|241.86|235.86|242.11|236.11|241.83|235.83|0
1650906000000|2022-04-25 17:00:00|241.87|235.87|241.17|235.17|241.95|235.95|240.98|234.98|0
1650906300000|2022-04-25 17:05:00|241.18|235.18|242.05|236.05|242.23|236.23|241.14|235.14|0
1650906600000|2022-04-25 17:10:00|242.06|236.06|242.58|236.58|242.59|236.59|241.99|235.99|0
1650906900000|2022-04-25 17:15:00|242.61|236.61|242.99|236.99|243.01|237.01|242.61|236.61|0
1650907200000|2022-04-25 17:20:00|243|237|242.56|236.56|243.1|237.1|242.46|236.46|0
1650907500000|2022-04-25 17:25:00|242.55|236.55|242.16|236.16|242.91|236.91|241.96|235.96|0
1650907800000|2022-04-25 17:30:00|242.15|236.15|241.81|235.81|242.37|236.37|241.81|235.81|0
1650908100000|2022-04-25 17:35:00|241.8|235.8|241.88|235.88|242.05|236.05|241.69|235.69|0
1650908400000|2022-04-25 17:40:00|241.89|235.89|242.44|236.44|242.62|236.62|241.87|235.87|0
1650908700000|2022-04-25 17:45:00|242.45|236.45|242.88|236.88|242.89|236.89|242.45|236.45|0
1650909000000|2022-04-25 17:50:00|242.89|236.89|242.75|236.75|242.91|236.91|242.51|236.51|0
1650909300000|2022-04-25 17:55:00|242.74|236.74|242.31|236.31|242.75|236.75|242.31|236.31|0
1650909600000|2022-04-25 18:00:00|242.32|236.32|241.96|235.96|242.33|236.33|241.96|235.96|0
1650909900000|2022-04-25 18:05:00|241.97|235.97|242.78|236.78|242.83|236.83|241.96|235.96|0
1650910200000|2022-04-25 18:10:00|242.81|236.81|242.72|236.72|242.9|236.9|242.48|236.48|0
1650910500000|2022-04-25 18:15:00|242.73|236.73|243.52|237.52|243.56|237.56|242.68|236.68|0
1650910800000|2022-04-25 18:20:00|243.53|237.53|244.32|238.32|244.32|238.32|243.53|237.53|0
1650911100000|2022-04-25 18:25:00|244.31|238.31|244.6|238.6|244.62|238.62|244.2|238.2|0
1650911400000|2022-04-25 18:30:00|244.59|238.59|244.48|238.48|244.73|238.73|244.48|238.48|0
1650911700000|2022-04-25 18:35:00|244.49|238.49|243.82|237.82|244.49|238.49|243.82|237.82|0
1650912000000|2022-04-25 18:40:00|243.81|237.81|243.3|237.3|243.81|237.81|243.27|237.27|0
1650912300000|2022-04-25 18:45:00|243.29|237.29|244.21|238.21|244.21|238.21|243.05|237.05|0
1650912600000|2022-04-25 18:50:00|244.22|238.22|244.17|238.17|244.34|238.34|244.13|238.13|0
1650912900000|2022-04-25 18:55:00|244.18|238.18|243.3|237.3|244.25|238.25|243.3|237.3|0
1650913200000|2022-04-25 19:00:00|243.31|237.31|241.74|235.74|243.42|237.42|241.7|235.7|0
1650913500000|2022-04-25 19:05:00|241.95|235.95|242.22|236.22|242.22|236.22|241.63|235.63|0
1650913800000|2022-04-25 19:10:00|242.19|236.19|242.23|236.23|242.47|236.47|242.14|236.14|0
1650914100000|2022-04-25 19:15:00|242.22|236.22|242.65|236.65|242.65|236.65|242.21|236.21|0
1650914400000|2022-04-25 19:20:00|242.64|236.64|243.16|237.16|243.32|237.32|242.64|236.64|0
1650914700000|2022-04-25 19:25:00|243.14|237.14|242.76|236.76|243.17|237.17|242.15|236.15|0
1650915000000|2022-04-25 19:30:00|242.75|236.75|242.97|236.97|243.08|237.08|242.64|236.64|0
1650915300000|2022-04-25 19:35:00|242.96|236.96|243.3|237.3|243.37|237.37|242.92|236.92|0
1650915600000|2022-04-25 19:40:00|243.4|237.4|243.45|237.45|243.63|237.63|243.03|237.03|0
1650915900000|2022-04-25 19:45:00|243.47|237.47|242.87|236.87|243.47|237.47|242.77|236.77|0
1650916200000|2022-04-25 19:50:00|242.88|236.88|243.31|237.31|243.35|237.35|242.58|236.58|0
1650916500000|2022-04-25 19:55:00|243.3|237.3|243.44|237.44|243.83|237.83|243.11|237.11|0
1650979800000|2022-04-26 13:30:00|242.4|236.4|242.33|236.33|242.46|236.46|241.78|235.78|0
1650980100000|2022-04-26 13:35:00|242.32|236.32|241.27|235.27|242.37|236.37|241.26|235.26|0
1650980400000|2022-04-26 13:40:00|241.25|235.25|240.79|234.79|241.72|235.72|240.79|234.79|0
1650980700000|2022-04-26 13:45:00|240.77|234.77|241.44|235.44|241.67|235.67|240.51|234.51|0
1650981000000|2022-04-26 13:50:00|241.43|235.43|241.18|235.18|241.45|235.45|241.03|235.03|0
1650981300000|2022-04-26 13:55:00|241.11|235.11|240.56|234.56|241.23|235.23|240.44|234.44|0
1650981600000|2022-04-26 14:00:00|240.57|234.57|239.2|233.2|240.59|234.59|239.2|233.2|0
1650981900000|2022-04-26 14:05:00|239.17|233.17|240.16|234.16|240.18|234.18|239.14|233.14|0
1650982200000|2022-04-26 14:10:00|240.15|234.15|239.49|233.49|240.19|234.19|239.48|233.48|0
1650982500000|2022-04-26 14:15:00|239.46|233.46|238.43|232.43|239.46|233.46|238.2|232.2|0
1650982800000|2022-04-26 14:20:00|238.44|232.44|239.05|233.05|239.18|233.18|238.35|232.35|0
1650983100000|2022-04-26 14:25:00|239.1|233.1|238.9|232.9|239.16|233.16|238.38|232.38|0
1650983400000|2022-04-26 14:30:00|238.91|232.91|237.71|231.71|238.94|232.94|237.71|231.71|0
1650983700000|2022-04-26 14:35:00|237.65|231.65|237.41|231.41|237.67|231.67|237.26|231.26|0
1650984000000|2022-04-26 14:40:00|237.43|231.43|237.8|231.8|237.91|231.91|237.27|231.27|0
1650984300000|2022-04-26 14:45:00|237.75|231.75|238.52|232.52|238.52|232.52|237.69|231.69|0
1650984600000|2022-04-26 14:50:00|238.51|232.51|238.13|232.13|238.58|232.58|238.07|232.07|0
1650984900000|2022-04-26 14:55:00|238.14|232.14|238.08|232.08|238.15|232.15|237.81|231.81|0
1650985200000|2022-04-26 15:00:00|238.07|232.07|237.22|231.22|238.08|232.08|237.21|231.21|0
1650985500000|2022-04-26 15:05:00|237.21|231.21|237.27|231.27|237.39|231.39|236.77|230.77|0
1650985800000|2022-04-26 15:10:00|237.26|231.26|237.64|231.64|237.64|231.64|237.19|231.19|0
1650986100000|2022-04-26 15:15:00|237.63|231.63|237.02|231.02|237.71|231.71|236.89|230.89|0
1650986400000|2022-04-26 15:20:00|237.03|231.03|238.68|232.68|238.83|232.83|236.97|230.97|0
1650986700000|2022-04-26 15:25:00|238.69|232.69|238.35|232.35|238.89|232.89|238.31|232.31|0
1650987000000|2022-04-26 15:30:00|238.3|232.3|238.64|232.64|238.79|232.79|238.23|232.23|0
1650987300000|2022-04-26 15:35:00|238.59|232.59|237.91|231.91|238.59|232.59|237.64|231.64|0
1650987600000|2022-04-26 15:40:00|237.88|231.88|237.53|231.53|237.88|231.88|237.35|231.35|0
1650987900000|2022-04-26 15:45:00|237.54|231.54|237.54|231.54|237.62|231.62|237.42|231.42|0
1650988200000|2022-04-26 15:50:00|237.53|231.53|237.34|231.34|237.55|231.55|237.31|231.31|0
1650988500000|2022-04-26 15:55:00|237.33|231.33|236.65|230.65|237.34|231.34|236.63|230.63|0
1650988800000|2022-04-26 16:00:00|236.56|230.56|236.42|230.42|236.62|230.62|236.39|230.39|0
1650989100000|2022-04-26 16:05:00|236.43|230.43|236.16|230.16|236.47|230.47|235.9|229.9|0
1650989400000|2022-04-26 16:10:00|236.15|230.15|236.25|230.25|236.28|230.28|236.08|230.08|0
1650989700000|2022-04-26 16:15:00|236.28|230.28|236.82|230.82|236.82|230.82|236.28|230.28|0
1650990000000|2022-04-26 16:20:00|236.85|230.85|237.76|231.76|237.76|231.76|236.8|230.8|0
1650990300000|2022-04-26 16:25:00|237.75|231.75|238.8|232.8|238.83|232.83|237.65|231.65|0
1650990600000|2022-04-26 16:30:00|238.83|232.83|238.74|232.74|239.05|233.05|238.54|232.54|0
1650990900000|2022-04-26 16:35:00|238.76|232.76|239.03|233.03|239.03|233.03|238.72|232.72|0
1650991200000|2022-04-26 16:40:00|239.05|233.05|239.87|233.87|239.87|233.87|239.02|233.02|0
1650991500000|2022-04-26 16:45:00|239.94|233.94|239.37|233.37|239.95|233.95|239.33|233.33|0
1650991800000|2022-04-26 16:50:00|239.39|233.39|239.37|233.37|239.55|233.55|239.31|233.31|0
1650992100000|2022-04-26 16:55:00|239.38|233.38|239.72|233.72|239.76|233.76|239.32|233.32|0
1650992400000|2022-04-26 17:00:00|239.73|233.73|238.69|232.69|239.76|233.76|238.67|232.67|0
1650992700000|2022-04-26 17:05:00|238.7|232.7|238.35|232.35|238.74|232.74|238.34|232.34|0
1650993000000|2022-04-26 17:10:00|238.36|232.36|237.27|231.27|238.36|232.36|237.27|231.27|0
1650993300000|2022-04-26 17:15:00|237.06|231.06|236.81|230.81|237.13|231.13|236.81|230.81|0
1650993600000|2022-04-26 17:20:00|236.8|230.8|236.32|230.32|236.8|230.8|236.32|230.32|0
1650993900000|2022-04-26 17:25:00|236.33|230.33|236.42|230.42|236.57|230.57|236.31|230.31|0
1650994200000|2022-04-26 17:30:00|236.43|230.43|236.44|230.44|236.46|230.46|236.2|230.2|0
1650994500000|2022-04-26 17:35:00|236.43|230.43|236.44|230.44|236.45|230.45|236.03|230.03|0
1650994800000|2022-04-26 17:40:00|236.46|230.46|237.07|231.07|237.18|231.18|236.46|230.46|0
1650995100000|2022-04-26 17:45:00|237.08|231.08|237.02|231.02|237.34|231.34|237.01|231.01|0
1650995400000|2022-04-26 17:50:00|237.01|231.01|236.41|230.41|237.02|231.02|236.32|230.32|0
1650995700000|2022-04-26 17:55:00|236.39|230.39|236.25|230.25|236.46|230.46|236.22|230.22|0
1650996000000|2022-04-26 18:00:00|236.24|230.24|235.94|229.94|236.3|230.3|235.74|229.74|0
1650996300000|2022-04-26 18:05:00|235.97|229.97|236.3|230.3|236.39|230.39|235.96|229.96|0
1650996600000|2022-04-26 18:10:00|236.35|230.35|236.63|230.63|236.7|230.7|236.32|230.32|0
1650996900000|2022-04-26 18:15:00|236.62|230.62|236.86|230.86|237.01|231.01|236.62|230.62|0
1650997200000|2022-04-26 18:20:00|236.87|230.87|237.66|231.66|237.67|231.67|236.79|230.79|0
1650997500000|2022-04-26 18:25:00|237.68|231.68|237.76|231.76|237.79|231.79|237.63|231.63|0
1650997800000|2022-04-26 18:30:00|237.67|231.67|238.07|232.07|238.07|232.07|237.63|231.63|0
1650998100000|2022-04-26 18:35:00|238.05|232.05|238.31|232.31|238.45|232.45|238.04|232.04|0
1650998400000|2022-04-26 18:40:00|238.44|232.44|237.99|231.99|238.68|232.68|237.95|231.95|0
1650998700000|2022-04-26 18:45:00|238|232|237.91|231.91|238.01|232.01|237.63|231.63|0
1650999000000|2022-04-26 18:50:00|237.92|231.92|237.85|231.85|238.01|232.01|237.85|231.85|0
1650999300000|2022-04-26 18:55:00|237.86|231.86|238.15|232.15|238.2|232.2|237.79|231.79|0
1650999600000|2022-04-26 19:00:00|238.14|232.14|237.8|231.8|238.34|232.34|237.8|231.8|0
1650999900000|2022-04-26 19:05:00|237.77|231.77|237.04|231.04|237.79|231.79|237.04|231.04|0
1651000200000|2022-04-26 19:10:00|237.05|231.05|236.85|230.85|237.49|231.49|236.84|230.84|0
1651000500000|2022-04-26 19:15:00|236.87|230.87|236.15|230.15|236.94|230.94|236.14|230.14|0
1651000800000|2022-04-26 19:20:00|236.16|230.16|236.48|230.48|236.48|230.48|236.15|230.15|0
1651001100000|2022-04-26 19:25:00|236.49|230.49|236.26|230.26|236.5|230.5|236.26|230.26|0
1651001400000|2022-04-26 19:30:00|236.27|230.27|235.59|229.59|236.27|230.27|235.57|229.57|0
1651001700000|2022-04-26 19:35:00|235.58|229.58|236.05|230.05|236.12|230.12|235.58|229.58|0
1651002000000|2022-04-26 19:40:00|236.08|230.08|236.83|230.83|236.83|230.83|236.08|230.08|0
1651002300000|2022-04-26 19:45:00|236.72|230.72|236|230|236.8|230.8|235.87|229.87|0
1651002600000|2022-04-26 19:50:00|235.98|229.98|236.1|230.1|236.32|230.32|235.92|229.92|0
1651002900000|2022-04-26 19:55:00|236.11|230.11|236.55|230.55|236.57|230.57|236.01|230.01|0
1651066200000|2022-04-27 13:30:00|237.07|231.07|237.45|231.45|237.86|231.86|237.07|231.07|0
1651066500000|2022-04-27 13:35:00|237.43|231.43|236.74|230.74|237.99|231.99|236.73|230.73|0
1651066800000|2022-04-27 13:40:00|236.75|230.75|238.64|232.64|238.64|232.64|236.75|230.75|0
1651067100000|2022-04-27 13:45:00|238.65|232.65|238.86|232.86|239.24|233.24|238.65|232.65|0
1651067400000|2022-04-27 13:50:00|238.85|232.85|238.59|232.59|239.69|233.69|238.54|232.54|0
1651067700000|2022-04-27 13:55:00|238.6|232.6|238.76|232.76|238.91|232.91|238.42|232.42|0
1651068000000|2022-04-27 14:00:00|238.75|232.75|236.69|230.69|239.44|233.44|236.66|230.66|0
1651068300000|2022-04-27 14:05:00|236.79|230.79|235.57|229.57|236.8|230.8|235.38|229.38|0
1651068600000|2022-04-27 14:10:00|235.62|229.62|233.75|227.75|235.62|229.62|233.62|227.62|0
1651068900000|2022-04-27 14:15:00|233.76|227.76|233.01|227.01|233.76|227.76|232.83|226.83|0
1651069200000|2022-04-27 14:20:00|233.02|227.02|233.17|227.17|234|228|232.91|226.91|0
1651069500000|2022-04-27 14:25:00|233.14|227.14|232.04|226.04|233.36|227.36|232.04|226.04|0
1651069800000|2022-04-27 14:30:00|232|226|232.01|226.01|232.01|226.01|231.33|225.33|0
1651070100000|2022-04-27 14:35:00|232|226|232.38|226.38|232.89|226.89|232|226|0
1651070400000|2022-04-27 14:40:00|232.4|226.4|231.81|225.81|232.4|226.4|231.76|225.76|0
1651070700000|2022-04-27 14:45:00|231.82|225.82|232.74|226.74|232.74|226.74|231.48|225.48|0
1651071000000|2022-04-27 14:50:00|232.75|226.75|232.67|226.67|233.07|227.07|232.6|226.6|0
1651071300000|2022-04-27 14:55:00|232.57|226.57|232.4|226.4|232.74|226.74|232.32|226.32|0
1651071600000|2022-04-27 15:00:00|232.39|226.39|233.32|227.32|234.19|228.19|232.36|226.36|0
1651071900000|2022-04-27 15:05:00|233.33|227.33|232.31|226.31|233.33|227.33|232.3|226.3|0
1651072200000|2022-04-27 15:10:00|232.29|226.29|232.6|226.6|232.89|226.89|231.86|225.86|0
1651072500000|2022-04-27 15:15:00|232.62|226.62|232.69|226.69|233.43|227.43|232.62|226.62|0
1651072800000|2022-04-27 15:20:00|232.7|226.7|232.49|226.49|232.74|226.74|232.25|226.25|0
1651073100000|2022-04-27 15:25:00|232.48|226.48|232.05|226.05|232.49|226.49|231.87|225.87|0
1651073400000|2022-04-27 15:30:00|232.09|226.09|232.6|226.6|232.75|226.75|232.06|226.06|0
1651073700000|2022-04-27 15:35:00|232.61|226.61|232.3|226.3|232.62|226.62|232.26|226.26|0
1651074000000|2022-04-27 15:40:00|232.25|226.25|232.07|226.07|232.28|226.28|231.93|225.93|0
1651074300000|2022-04-27 15:45:00|232.05|226.05|231.2|225.2|232.05|226.05|231.2|225.2|0
1651074600000|2022-04-27 15:50:00|231.17|225.17|230.37|224.37|231.19|225.19|230.34|224.34|0
1651074900000|2022-04-27 15:55:00|230.38|224.38|230.73|224.73|230.73|224.73|230.31|224.31|0
1651075200000|2022-04-27 16:00:00|230.75|224.75|230.75|224.75|230.8|224.8|230.41|224.41|0
1651075500000|2022-04-27 16:05:00|230.76|224.76|231.48|225.48|231.6|225.6|230.76|224.76|0
1651075800000|2022-04-27 16:10:00|231.43|225.43|231.28|225.28|231.5|225.5|231.13|225.13|0
1651076100000|2022-04-27 16:15:00|231.29|225.29|230.93|224.93|231.29|225.29|230.91|224.91|0
1651076400000|2022-04-27 16:20:00|230.95|224.95|232.2|226.2|232.33|226.33|230.9|224.9|0
1651076700000|2022-04-27 16:25:00|232.21|226.21|232.27|226.27|232.62|226.62|232.09|226.09|0
1651077000000|2022-04-27 16:30:00|232.23|226.23|232.26|226.26|232.26|226.26|231.95|225.95|0
1651077300000|2022-04-27 16:35:00|232.25|226.25|231.99|225.99|232.44|226.44|231.97|225.97|0
1651077600000|2022-04-27 16:40:00|231.98|225.98|232.49|226.49|232.55|226.55|231.87|225.87|0
1651077900000|2022-04-27 16:45:00|232.48|226.48|232.78|226.78|232.91|226.91|232.46|226.46|0
1651078200000|2022-04-27 16:50:00|232.79|226.79|232.78|226.78|232.92|226.92|232.68|226.68|0
1651078500000|2022-04-27 16:55:00|232.82|226.82|232.76|226.76|232.82|226.82|232.67|226.67|0
1651078800000|2022-04-27 17:00:00|232.75|226.75|233.27|227.27|233.29|227.29|231.93|225.93|0
1651079100000|2022-04-27 17:05:00|233.33|227.33|232.43|226.43|233.39|227.39|232.39|226.39|0
1651079400000|2022-04-27 17:10:00|232.42|226.42|231.62|225.62|232.44|226.44|231.59|225.59|0
1651079700000|2022-04-27 17:15:00|231.61|225.61|231.09|225.09|231.62|225.62|231.09|225.09|0
1651080000000|2022-04-27 17:20:00|231.1|225.1|231.08|225.08|231.15|225.15|230.83|224.83|0
1651080300000|2022-04-27 17:25:00|231.09|225.09|231.67|225.67|231.68|225.68|230.7|224.7|0
1651080600000|2022-04-27 17:30:00|231.68|225.68|231.27|225.27|231.73|225.73|231.25|225.25|0
1651080900000|2022-04-27 17:35:00|231.29|225.29|230.85|224.85|231.6|225.6|230.8|224.8|0
1651081200000|2022-04-27 17:40:00|230.83|224.83|231.03|225.03|231.06|225.06|230.58|224.58|0
1651081500000|2022-04-27 17:45:00|231.04|225.04|231.24|225.24|231.43|225.43|231|225|0
1651081800000|2022-04-27 17:50:00|231.25|225.25|231.5|225.5|231.56|225.56|231.25|225.25|0
1651082100000|2022-04-27 17:55:00|231.49|225.49|231.26|225.26|231.5|225.5|231.24|225.24|0
1651082400000|2022-04-27 18:00:00|231.25|225.25|231.1|225.1|231.25|225.25|230.92|224.92|0
1651082700000|2022-04-27 18:05:00|231.09|225.09|231.02|225.02|231.28|225.28|230.99|224.99|0
1651083000000|2022-04-27 18:10:00|231.01|225.01|231.75|225.75|231.76|225.76|230.85|224.85|0
1651083300000|2022-04-27 18:15:00|231.74|225.74|231.71|225.71|231.74|225.74|231.45|225.45|0
1651083600000|2022-04-27 18:20:00|231.72|225.72|231.72|225.72|232.07|226.07|231.72|225.72|0
1651083900000|2022-04-27 18:25:00|231.71|225.71|231.62|225.62|231.71|225.71|231.46|225.46|0
1651084200000|2022-04-27 18:30:00|231.61|225.61|232.2|226.2|232.31|226.31|231.45|225.45|0
1651084500000|2022-04-27 18:35:00|232.19|226.19|231.96|225.96|232.2|226.2|231.59|225.59|0
1651084800000|2022-04-27 18:40:00|231.97|225.97|232.72|226.72|232.72|226.72|231.96|225.96|0
1651085100000|2022-04-27 18:45:00|232.69|226.69|232.49|226.49|232.87|226.87|232.49|226.49|0
1651085400000|2022-04-27 18:50:00|232.5|226.5|231.57|225.57|232.55|226.55|231.57|225.57|0
1651085700000|2022-04-27 18:55:00|231.56|225.56|230.68|224.68|231.56|225.56|230.67|224.67|0
1651086000000|2022-04-27 19:00:00|230.67|224.67|230.66|224.66|230.96|224.96|230.54|224.54|0
1651086300000|2022-04-27 19:05:00|230.7|224.7|230.64|224.64|231.05|225.05|230.6|224.6|0
1651086600000|2022-04-27 19:10:00|230.63|224.63|230.79|224.79|230.79|224.79|230.43|224.43|0
1651086900000|2022-04-27 19:15:00|230.78|224.78|229.72|223.72|230.79|224.79|229.67|223.67|0
1651087200000|2022-04-27 19:20:00|229.84|223.84|229.85|223.85|229.87|223.87|229.39|223.39|0
1651087500000|2022-04-27 19:25:00|229.81|223.81|229.94|223.94|230.08|224.08|229.67|223.67|0
1651087800000|2022-04-27 19:30:00|229.93|223.93|230.37|224.37|230.37|224.37|229.76|223.76|0
1651088100000|2022-04-27 19:35:00|230.36|224.36|229.79|223.79|230.36|224.36|229.75|223.75|0
1651088400000|2022-04-27 19:40:00|229.8|223.8|230.5|224.5|230.61|224.61|229.61|223.61|0
1651088700000|2022-04-27 19:45:00|230.48|224.48|229.95|223.95|230.81|224.81|229.93|223.93|0
1651089000000|2022-04-27 19:50:00|229.77|223.77|229.87|223.87|230.14|224.14|229.45|223.45|0
1651089300000|2022-04-27 19:55:00|229.85|223.85|229.89|223.89|229.95|223.95|229.13|223.13|0
1651152600000|2022-04-28 13:30:00|231.57|225.57|231.66|225.66|231.84|225.84|231.57|225.57|0
1651152900000|2022-04-28 13:35:00|231.67|225.67|230.89|224.89|231.67|225.67|230.89|224.89|0
1651153200000|2022-04-28 13:40:00|230.88|224.88|228.44|222.44|230.96|224.96|228.4|222.4|0
1651153500000|2022-04-28 13:45:00|228.47|222.47|229.18|223.18|229.5|223.5|228.47|222.47|0
1651153800000|2022-04-28 13:50:00|229.19|223.19|227.81|221.81|229.22|223.22|227.77|221.77|0
1651154100000|2022-04-28 13:55:00|227.79|221.79|227.71|221.71|228.03|222.03|227.47|221.47|0
1651154400000|2022-04-28 14:00:00|227.7|221.7|226.59|220.59|227.7|221.7|226.16|220.16|0
1651154700000|2022-04-28 14:05:00|226.57|220.57|226.03|220.03|226.89|220.89|226.03|220.03|0
1651155000000|2022-04-28 14:10:00|225.99|219.99|224.98|218.98|226.04|220.04|224.82|218.82|0
1651155300000|2022-04-28 14:15:00|224.97|218.97|225.73|219.73|225.76|219.76|224.45|218.45|0
1651155600000|2022-04-28 14:20:00|225.74|219.74|225.01|219.01|225.85|219.85|225|219|0
1651155900000|2022-04-28 14:25:00|225|219|224.3|218.3|225.01|219.01|224.25|218.25|0
1651156200000|2022-04-28 14:30:00|224.29|218.29|223.96|217.96|224.39|218.39|223.96|217.96|0
1651156500000|2022-04-28 14:35:00|223.97|217.97|224.38|218.38|224.57|218.57|223.84|217.84|0
1651156800000|2022-04-28 14:40:00|224.36|218.36|224.32|218.32|224.49|218.49|224.19|218.19|0
1651157100000|2022-04-28 14:45:00|224.39|218.39|224.14|218.14|224.47|218.47|224.09|218.09|0
1651157400000|2022-04-28 14:50:00|224.16|218.16|223.59|217.59|224.17|218.17|223.34|217.34|0
1651157700000|2022-04-28 14:55:00|223.58|217.58|223.8|217.8|224.39|218.39|223.58|217.58|0
1651158000000|2022-04-28 15:00:00|223.83|217.83|223.36|217.36|223.83|217.83|223.36|217.36|0
1651158300000|2022-04-28 15:05:00|223.35|217.35|223.75|217.75|223.79|217.79|223.06|217.06|0
1651158600000|2022-04-28 15:10:00|223.76|217.76|223.93|217.93|223.93|217.93|223.67|217.67|0
1651158900000|2022-04-28 15:15:00|223.94|217.94|223.85|217.85|224.08|218.08|223.77|217.77|0
1651159200000|2022-04-28 15:20:00|223.86|217.86|223.62|217.62|223.86|217.86|223.56|217.56|0
1651159500000|2022-04-28 15:25:00|223.63|217.63|223.14|217.14|223.68|217.68|223.04|217.04|0
1651159800000|2022-04-28 15:30:00|223.13|217.13|223.21|217.21|223.52|217.52|223.05|217.05|0
1651160100000|2022-04-28 15:35:00|223.22|217.22|222.93|216.93|223.37|217.37|222.93|216.93|0
1651160400000|2022-04-28 15:40:00|222.94|216.94|222.87|216.87|223.11|217.11|222.86|216.86|0
1651160700000|2022-04-28 15:45:00|222.86|216.86|222.44|216.44|222.86|216.86|222.39|216.39|0
1651161000000|2022-04-28 15:50:00|222.43|216.43|222.59|216.59|222.64|216.64|222.31|216.31|0
1651161300000|2022-04-28 15:55:00|222.6|216.6|222.44|216.44|222.6|216.6|222.38|216.38|0
1651161600000|2022-04-28 16:00:00|222.45|216.45|222.38|216.38|222.52|216.52|222.18|216.18|0
1651161900000|2022-04-28 16:05:00|222.37|216.37|222.19|216.19|222.37|216.37|222.07|216.07|0
1651162200000|2022-04-28 16:10:00|222.22|216.22|222.53|216.53|222.57|216.57|222.12|216.12|0
1651162500000|2022-04-28 16:15:00|222.56|216.56|223.7|217.7|223.72|217.72|222.53|216.53|0
1651162800000|2022-04-28 16:20:00|223.71|217.71|223.69|217.69|223.82|217.82|223.4|217.4|0
1651163100000|2022-04-28 16:25:00|223.7|217.7|224.34|218.34|224.34|218.34|223.65|217.65|0
1651163400000|2022-04-28 16:30:00|224.35|218.35|224.68|218.68|224.7|218.7|224.35|218.35|0
1651163700000|2022-04-28 16:35:00|224.72|218.72|225.29|219.29|225.29|219.29|224.72|218.72|0
1651164000000|2022-04-28 16:40:00|225.3|219.3|226.43|220.43|226.43|220.43|225.19|219.19|0
1651164300000|2022-04-28 16:45:00|226.44|220.44|227.61|221.61|227.95|221.95|226.44|220.44|0
1651164600000|2022-04-28 16:50:00|227.59|221.59|227.34|221.34|227.59|221.59|226.81|220.81|0
1651164900000|2022-04-28 16:55:00|227.33|221.33|227.79|221.79|227.8|221.8|227.22|221.22|0
1651165200000|2022-04-28 17:00:00|227.8|221.8|228.06|222.06|228.06|222.06|227.62|221.62|0
1651165500000|2022-04-28 17:05:00|228.09|222.09|228.15|222.15|228.26|222.26|227.93|221.93|0
1651165800000|2022-04-28 17:10:00|228.14|222.14|229.11|223.11|229.11|223.11|228.14|222.14|0
1651166100000|2022-04-28 17:15:00|229.13|223.13|228.99|222.99|229.15|223.15|228.68|222.68|0
1651166400000|2022-04-28 17:20:00|228.98|222.98|228.96|222.96|229.14|223.14|228.77|222.77|0
1651166700000|2022-04-28 17:25:00|229.06|223.06|229.3|223.3|229.3|223.3|228.93|222.93|0
1651167000000|2022-04-28 17:30:00|229.29|223.29|229.21|223.21|229.3|223.3|228.82|222.82|0
1651167300000|2022-04-28 17:35:00|229.22|223.22|229.34|223.34|229.34|223.34|229.03|223.03|0
1651167600000|2022-04-28 17:40:00|229.35|223.35|228.91|222.91|229.62|223.62|228.83|222.83|0
1651167900000|2022-04-28 17:45:00|228.95|222.95|229.26|223.26|229.29|223.29|228.82|222.82|0
1651168200000|2022-04-28 17:50:00|229.27|223.27|229.28|223.28|229.55|223.55|229.24|223.24|0
1651168500000|2022-04-28 17:55:00|229.14|223.14|229.22|223.22|229.33|223.33|229.11|223.11|0
1651168800000|2022-04-28 18:00:00|229.19|223.19|229.35|223.35|229.39|223.39|228.99|222.99|0
1651169100000|2022-04-28 18:05:00|229.36|223.36|229.29|223.29|229.4|223.4|229.13|223.13|0
1651169400000|2022-04-28 18:10:00|229.28|223.28|229.4|223.4|229.49|223.49|229.28|223.28|0
1651169700000|2022-04-28 18:15:00|229.39|223.39|229.52|223.52|229.52|223.52|229.15|223.15|0
1651170000000|2022-04-28 18:20:00|229.53|223.53|230.04|224.04|230.04|224.04|229.5|223.5|0
1651170300000|2022-04-28 18:25:00|230.07|224.07|230.13|224.13|230.23|224.23|230.01|224.01|0
1651170600000|2022-04-28 18:30:00|230.14|224.14|230.32|224.32|230.34|224.34|230.09|224.09|0
1651170900000|2022-04-28 18:35:00|230.33|224.33|230.71|224.71|230.73|224.73|230.32|224.32|0
1651171200000|2022-04-28 18:40:00|230.73|224.73|230.93|224.93|230.93|224.93|230.68|224.68|0
1651171500000|2022-04-28 18:45:00|230.92|224.92|231.01|225.01|231.03|225.03|230.82|224.82|0
1651171800000|2022-04-28 18:50:00|230.93|224.93|230.97|224.97|231.21|225.21|230.91|224.91|0
1651172100000|2022-04-28 18:55:00|230.93|224.93|230.71|224.71|230.93|224.93|230.66|224.66|0
1651172400000|2022-04-28 19:00:00|230.7|224.7|231.37|225.37|231.38|225.38|230.43|224.43|0
1651172700000|2022-04-28 19:05:00|231.38|225.38|232.04|226.04|232.11|226.11|231.38|225.38|0
1651173000000|2022-04-28 19:10:00|232.03|226.03|232.02|226.02|232.26|226.26|231.93|225.93|0
1651173300000|2022-04-28 19:15:00|232.01|226.01|232.55|226.55|232.55|226.55|231.91|225.91|0
1651173600000|2022-04-28 19:20:00|232.44|226.44|232.86|226.86|232.94|226.94|232.2|226.2|0
1651173900000|2022-04-28 19:25:00|232.81|226.81|231.96|225.96|232.84|226.84|231.95|225.95|0
1651174200000|2022-04-28 19:30:00|231.91|225.91|230.75|224.75|231.94|225.94|230.74|224.74|0
1651174500000|2022-04-28 19:35:00|230.74|224.74|230.56|224.56|231.07|225.07|230.55|224.55|0
1651174800000|2022-04-28 19:40:00|230.55|224.55|231.07|225.07|231.19|225.19|230.55|224.55|0
1651175100000|2022-04-28 19:45:00|231.09|225.09|231.17|225.17|231.35|225.35|231.02|225.02|0
1651175400000|2022-04-28 19:50:00|231.19|225.19|232.55|226.55|232.61|226.61|230.94|224.94|0
1651175700000|2022-04-28 19:55:00|232.47|226.47|232.73|226.73|232.73|226.73|232.08|226.08|0
1651239000000|2022-04-29 13:30:00|232.38|226.38|232.32|226.32|232.62|226.62|232.24|226.24|0
1651239300000|2022-04-29 13:35:00|232.33|226.33|232.7|226.7|233.2|227.2|232.33|226.33|0
1651239600000|2022-04-29 13:40:00|232.71|226.71|232.98|226.98|233.14|227.14|232.64|226.64|0
1651239900000|2022-04-29 13:45:00|232.97|226.97|233.62|227.62|233.62|227.62|232.62|226.62|0
1651240200000|2022-04-29 13:50:00|233.61|227.61|235.31|229.31|235.33|229.33|233.61|227.61|0
1651240500000|2022-04-29 13:55:00|235.32|229.32|238.09|232.09|238.25|232.25|235.32|229.32|0
1651240800000|2022-04-29 14:00:00|238.1|232.1|238.09|232.09|238.3|232.3|237.55|231.55|0
1651241100000|2022-04-29 14:05:00|238.1|232.1|236.85|230.85|238.11|232.11|236.44|230.44|0
1651241400000|2022-04-29 14:10:00|236.86|230.86|236.62|230.62|237.16|231.16|236.62|230.62|0
1651241700000|2022-04-29 14:15:00|236.6|230.6|235.11|229.11|236.69|230.69|235.09|229.09|0
1651242000000|2022-04-29 14:20:00|235.12|229.12|234.61|228.61|235.37|229.37|234.61|228.61|0
1651242300000|2022-04-29 14:25:00|234.63|228.63|234.08|228.08|234.66|228.66|234.08|228.08|0
1651242600000|2022-04-29 14:30:00|234.07|228.07|234.6|228.6|234.73|228.73|234.06|228.06|0
1651242900000|2022-04-29 14:35:00|234.58|228.58|233.99|227.99|234.62|228.62|233.67|227.67|0
1651243200000|2022-04-29 14:40:00|233.98|227.98|233.97|227.97|234.01|228.01|233.69|227.69|0
1651243500000|2022-04-29 14:45:00|233.93|227.93|233.5|227.5|233.95|227.95|233.49|227.49|0
1651243800000|2022-04-29 14:50:00|233.51|227.51|232.9|226.9|233.56|227.56|232.77|226.77|0
1651244100000|2022-04-29 14:55:00|232.89|226.89|233.36|227.36|233.49|227.49|232.87|226.87|0
1651244400000|2022-04-29 15:00:00|233.31|227.31|232.88|226.88|233.31|227.31|232.58|226.58|0
1651244700000|2022-04-29 15:05:00|232.9|226.9|232.7|226.7|233.31|227.31|232.67|226.67|0
1651245000000|2022-04-29 15:10:00|232.71|226.71|232.71|226.71|232.88|226.88|232.39|226.39|0
1651245300000|2022-04-29 15:15:00|232.7|226.7|232.71|226.71|232.73|226.73|232.42|226.42|0
1651245600000|2022-04-29 15:20:00|232.72|226.72|232.84|226.84|232.84|226.84|232.51|226.51|0
1651245900000|2022-04-29 15:25:00|232.85|226.85|232.72|226.72|233.05|227.05|232.58|226.58|0
1651246200000|2022-04-29 15:30:00|232.71|226.71|233.09|227.09|233.36|227.36|232.61|226.61|0
1651246500000|2022-04-29 15:35:00|233.11|227.11|233.08|227.08|233.13|227.13|232.96|226.96|0
1651246800000|2022-04-29 15:40:00|233.07|227.07|233.2|227.2|233.21|227.21|233.01|227.01|0
1651247100000|2022-04-29 15:45:00|233.23|227.23|233.64|227.64|233.79|227.79|233.18|227.18|0
1651247400000|2022-04-29 15:50:00|233.61|227.61|233.83|227.83|233.85|227.85|233.59|227.59|0
1651247700000|2022-04-29 15:55:00|233.84|227.84|233.4|227.4|233.89|227.89|233.31|227.31|0
1651248000000|2022-04-29 16:00:00|233.38|227.38|232.15|226.15|233.42|227.42|232.08|226.08|0
1651248300000|2022-04-29 16:05:00|232.14|226.14|231.51|225.51|232.14|226.14|231.5|225.5|0
1651248600000|2022-04-29 16:10:00|231.5|225.5|231.38|225.38|231.5|225.5|231.2|225.2|0
1651248900000|2022-04-29 16:15:00|231.34|225.34|231.09|225.09|231.35|225.35|231.04|225.04|0
1651249200000|2022-04-29 16:20:00|231.07|225.07|231.29|225.29|231.31|225.31|231.01|225.01|0
1651249500000|2022-04-29 16:25:00|231.28|225.28|231.32|225.32|231.48|225.48|231.28|225.28|0
1651249800000|2022-04-29 16:30:00|231.2|225.2|230.79|224.79|231.2|225.2|230.72|224.72|0
1651250100000|2022-04-29 16:35:00|230.78|224.78|230.3|224.3|230.88|224.88|230.24|224.24|0
1651250400000|2022-04-29 16:40:00|230.28|224.28|229.65|223.65|230.29|224.29|229.65|223.65|0
1651250700000|2022-04-29 16:45:00|229.62|223.62|229.8|223.8|229.8|223.8|229.39|223.39|0
1651251000000|2022-04-29 16:50:00|229.81|223.81|228.7|222.7|229.81|223.81|228.69|222.69|0
1651251300000|2022-04-29 16:55:00|228.71|222.71|228.93|222.93|228.94|222.94|228.63|222.63|0
1651251600000|2022-04-29 17:00:00|228.95|222.95|230.06|224.06|230.08|224.08|228.95|222.95|0
1651251900000|2022-04-29 17:05:00|230.08|224.08|229.54|223.54|230.11|224.11|229.47|223.47|0
1651252200000|2022-04-29 17:10:00|229.53|223.53|229.66|223.66|229.66|223.66|229.29|223.29|0
1651252500000|2022-04-29 17:15:00|229.69|223.69|230.02|224.02|230.05|224.05|229.67|223.67|0
1651252800000|2022-04-29 17:20:00|229.99|223.99|230.76|224.76|230.8|224.8|229.95|223.95|0
1651253100000|2022-04-29 17:25:00|230.79|224.79|230.33|224.33|230.82|224.82|230.33|224.33|0
1651253400000|2022-04-29 17:30:00|230.34|224.34|230.46|224.46|230.58|224.58|230.27|224.27|0
1651253700000|2022-04-29 17:35:00|230.45|224.45|230.73|224.73|230.91|224.91|230.39|224.39|0
1651254000000|2022-04-29 17:40:00|230.72|224.72|230.03|224.03|230.74|224.74|229.98|223.98|0
1651254300000|2022-04-29 17:45:00|230.02|224.02|229.5|223.5|230.02|224.02|229.38|223.38|0
1651254600000|2022-04-29 17:50:00|229.49|223.49|229.5|223.5|229.7|223.7|229.42|223.42|0
1651254900000|2022-04-29 17:55:00|229.49|223.49|229.37|223.37|229.49|223.49|229.24|223.24|0
1651255200000|2022-04-29 18:00:00|229.38|223.38|228.95|222.95|229.46|223.46|228.95|222.95|0
1651255500000|2022-04-29 18:05:00|228.97|222.97|228.27|222.27|228.97|222.97|228.23|222.23|0
1651255800000|2022-04-29 18:10:00|228.26|222.26|228.24|222.24|228.38|222.38|228.06|222.06|0
1651256100000|2022-04-29 18:15:00|228.21|222.21|228.12|222.12|228.65|222.65|228.1|222.1|0
1651256400000|2022-04-29 18:20:00|228.13|222.13|227.74|221.74|228.13|222.13|227.72|221.72|0
1651256700000|2022-04-29 18:25:00|227.75|221.75|228.12|222.12|228.12|222.12|227.74|221.74|0
1651257000000|2022-04-29 18:30:00|228.09|222.09|227.79|221.79|228.09|222.09|227.71|221.71|0
1651257300000|2022-04-29 18:35:00|227.75|221.75|227.2|221.2|227.76|221.76|227.2|221.2|0
1651257600000|2022-04-29 18:40:00|227.23|221.23|227.14|221.14|227.27|221.27|227.07|221.07|0
1651257900000|2022-04-29 18:45:00|227.16|221.16|227.52|221.52|227.54|221.54|227.16|221.16|0
1651258200000|2022-04-29 18:50:00|227.49|221.49|227.38|221.38|227.52|221.52|227.29|221.29|0
1651258500000|2022-04-29 18:55:00|227.37|221.37|227.6|221.6|227.6|221.6|227.17|221.17|0
1651258800000|2022-04-29 19:00:00|227.57|221.57|227.91|221.91|227.92|221.92|227.36|221.36|0
1651259100000|2022-04-29 19:05:00|227.92|221.92|227.24|221.24|227.93|221.93|227.22|221.22|0
1651259400000|2022-04-29 19:10:00|227.23|221.23|227.14|221.14|227.38|221.38|227.09|221.09|0
1651259700000|2022-04-29 19:15:00|227.12|221.12|227.85|221.85|227.91|221.91|227.12|221.12|0
1651260000000|2022-04-29 19:20:00|227.82|221.82|227.69|221.69|227.84|221.84|227.59|221.59|0
1651260300000|2022-04-29 19:25:00|227.7|221.7|227.63|221.63|227.81|221.81|227.61|221.61|0
1651260600000|2022-04-29 19:30:00|227.61|221.61|227.37|221.37|227.61|221.61|227.17|221.17|0
1651260900000|2022-04-29 19:35:00|227.36|221.36|227.47|221.47|227.51|221.51|227.26|221.26|0
1651261200000|2022-04-29 19:40:00|227.46|221.46|227.13|221.13|227.63|221.63|227.12|221.12|0
1651261500000|2022-04-29 19:45:00|227.03|221.03|226.98|220.98|227.15|221.15|226.77|220.77|0
1651261800000|2022-04-29 19:50:00|227|221|226.3|220.3|227|221|225.93|219.93|0
1651262100000|2022-04-29 19:55:00|226.28|220.28|226.11|220.11|226.38|220.38|225.57|219.57|0
1651498200000|2022-05-02 13:30:00|222.13|216.13|222.04|216.04|222.74|216.74|221.93|215.93|0
1651498500000|2022-05-02 13:35:00|222.16|216.16|223.32|217.32|223.34|217.34|221.49|215.49|0
1651498800000|2022-05-02 13:40:00|223.41|217.41|224.38|218.38|224.69|218.69|223.16|217.16|0
1651499100000|2022-05-02 13:45:00|224.37|218.37|224|218|224.6|218.6|223.64|217.64|0
1651499400000|2022-05-02 13:50:00|223.99|217.99|224.99|218.99|225.56|219.56|223.72|217.72|0
1651499700000|2022-05-02 13:55:00|225|219|224.66|218.66|225.11|219.11|224.39|218.39|0
1651500000000|2022-05-02 14:00:00|224.65|218.65|223.81|217.81|225.04|219.04|223.72|217.72|0
1651500300000|2022-05-02 14:05:00|223.87|217.87|222.86|216.86|223.87|217.87|222.31|216.31|0
1651500600000|2022-05-02 14:10:00|222.84|216.84|221.9|215.9|222.95|216.95|221.78|215.78|0
1651500900000|2022-05-02 14:15:00|221.86|215.86|222.65|216.65|222.69|216.69|221.46|215.46|0
1651501200000|2022-05-02 14:20:00|222.67|216.67|224.01|218.01|224.01|218.01|222.46|216.46|0
1651501500000|2022-05-02 14:25:00|224|218|225.77|219.77|226|220|223.91|217.91|0
1651501800000|2022-05-02 14:30:00|225.57|219.57|226.09|220.09|226.31|220.31|225.57|219.57|0
1651502100000|2022-05-02 14:35:00|226.01|220.01|224.93|218.93|226.11|220.11|224.87|218.87|0
1651502400000|2022-05-02 14:40:00|224.94|218.94|224.91|218.91|225.33|219.33|224.75|218.75|0
1651502700000|2022-05-02 14:45:00|224.93|218.93|224.28|218.28|224.94|218.94|223.96|217.96|0
1651503000000|2022-05-02 14:50:00|224.29|218.29|224.92|218.92|224.92|218.92|224.23|218.23|0
1651503300000|2022-05-02 14:55:00|224.95|218.95|224.56|218.56|225.33|219.33|224.56|218.56|0
1651503600000|2022-05-02 15:00:00|224.55|218.55|223.77|217.77|224.56|218.56|223.73|217.73|0
1651503900000|2022-05-02 15:05:00|223.76|217.76|224.61|218.61|224.96|218.96|223.58|217.58|0
1651504200000|2022-05-02 15:10:00|224.62|218.62|224.94|218.94|224.94|218.94|224.24|218.24|0
1651504500000|2022-05-02 15:15:00|224.96|218.96|223.96|217.96|225.07|219.07|223.7|217.7|0
1651504800000|2022-05-02 15:20:00|223.97|217.97|224.79|218.79|224.79|218.79|223.77|217.77|0
1651505100000|2022-05-02 15:25:00|224.78|218.78|225.3|219.3|225.49|219.49|224.56|218.56|0
1651505400000|2022-05-02 15:30:00|225.31|219.31|225.66|219.66|225.72|219.72|224.65|218.65|0
1651505700000|2022-05-02 15:35:00|225.67|219.67|224.91|218.91|225.76|219.76|224.91|218.91|0
1651506000000|2022-05-02 15:40:00|224.9|218.9|224.97|218.97|225.17|219.17|224.61|218.61|0
1651506300000|2022-05-02 15:45:00|224.96|218.96|224.51|218.51|225.07|219.07|224.48|218.48|0
1651506600000|2022-05-02 15:50:00|224.49|218.49|224.79|218.79|224.79|218.79|224.2|218.2|0
1651506900000|2022-05-02 15:55:00|224.78|218.78|225.12|219.12|225.28|219.28|224.67|218.67|0
1651507200000|2022-05-02 16:00:00|225.11|219.11|224.41|218.41|225.28|219.28|224.31|218.31|0
1651507500000|2022-05-02 16:05:00|224.4|218.4|224.83|218.83|224.94|218.94|224.27|218.27|0
1651507800000|2022-05-02 16:10:00|224.85|218.85|225.44|219.44|225.44|219.44|224.83|218.83|0
1651508100000|2022-05-02 16:15:00|225.45|219.45|225.64|219.64|225.64|219.64|225.16|219.16|0
1651508400000|2022-05-02 16:20:00|225.67|219.67|225.77|219.77|226.32|220.32|225.63|219.63|0
1651508700000|2022-05-02 16:25:00|225.78|219.78|225.24|219.24|225.78|219.78|225.17|219.17|0
1651509000000|2022-05-02 16:30:00|225.25|219.25|225.07|219.07|225.39|219.39|224.97|218.97|0
1651509300000|2022-05-02 16:35:00|225.12|219.12|225.01|219.01|225.5|219.5|225.01|219.01|0
1651509600000|2022-05-02 16:40:00|225|219|224.9|218.9|225.11|219.11|224.64|218.64|0
1651509900000|2022-05-02 16:45:00|224.81|218.81|224.31|218.31|224.81|218.81|224.31|218.31|0
1651510200000|2022-05-02 16:50:00|224.3|218.3|223.75|217.75|224.37|218.37|223.75|217.75|0
1651510500000|2022-05-02 16:55:00|223.76|217.76|223.27|217.27|223.76|217.76|223.26|217.26|0
1651510800000|2022-05-02 17:00:00|223.28|217.28|222.65|216.65|223.28|217.28|222.47|216.47|0
1651511100000|2022-05-02 17:05:00|222.96|216.96|223.7|217.7|224.06|218.06|222.95|216.95|0
1651511400000|2022-05-02 17:10:00|223.69|217.69|223.5|217.5|223.92|217.92|223.45|217.45|0
1651511700000|2022-05-02 17:15:00|223.49|217.49|223.11|217.11|223.57|217.57|223.1|217.1|0
1651512000000|2022-05-02 17:20:00|223.1|217.1|222.91|216.91|223.13|217.13|222.77|216.77|0
1651512300000|2022-05-02 17:25:00|222.87|216.87|223.12|217.12|223.27|217.27|222.87|216.87|0
1651512600000|2022-05-02 17:30:00|223.11|217.11|223.51|217.51|223.76|217.76|223.11|217.11|0
1651512900000|2022-05-02 17:35:00|223.5|217.5|223.05|217.05|223.5|217.5|223.05|217.05|0
1651513200000|2022-05-02 17:40:00|223.1|217.1|222.48|216.48|223.2|217.2|222.46|216.46|0
1651513500000|2022-05-02 17:45:00|222.49|216.49|222.1|216.1|222.69|216.69|222.1|216.1|0
1651513800000|2022-05-02 17:50:00|222.05|216.05|221.91|215.91|222.26|216.26|221.81|215.81|0
1651514100000|2022-05-02 17:55:00|222|216|222.71|216.71|222.73|216.73|222|216|0
1651514400000|2022-05-02 18:00:00|222.7|216.7|223.16|217.16|223.23|217.23|222.62|216.62|0
1651514700000|2022-05-02 18:05:00|223.2|217.2|222.91|216.91|223.42|217.42|222.89|216.89|0
1651515000000|2022-05-02 18:10:00|222.78|216.78|221.76|215.76|222.78|216.78|221.76|215.76|0
1651515300000|2022-05-02 18:15:00|221.69|215.69|221.05|215.05|221.71|215.71|221.05|215.05|0
1651515600000|2022-05-02 18:20:00|221.07|215.07|221.83|215.83|221.85|215.85|220.93|214.93|0
1651515900000|2022-05-02 18:25:00|221.86|215.86|221.98|215.98|221.98|215.98|221.79|215.79|0
1651516200000|2022-05-02 18:30:00|222.15|216.15|223.04|217.04|223.04|217.04|222.07|216.07|0
1651516500000|2022-05-02 18:35:00|223.03|217.03|223.09|217.09|223.11|217.11|222.73|216.73|0
1651516800000|2022-05-02 18:40:00|223.07|217.07|222.68|216.68|223.28|217.28|222.64|216.64|0
1651517100000|2022-05-02 18:45:00|222.72|216.72|223.85|217.85|223.86|217.86|222.72|216.72|0
1651517400000|2022-05-02 18:50:00|223.84|217.84|225.06|219.06|225.19|219.19|223.71|217.71|0
1651517700000|2022-05-02 18:55:00|225.1|219.1|224.44|218.44|225.28|219.28|224.41|218.41|0
1651518000000|2022-05-02 19:00:00|224.43|218.43|225.45|219.45|225.45|219.45|224.43|218.43|0
1651518300000|2022-05-02 19:05:00|225.46|219.46|226.82|220.82|226.82|220.82|225.46|219.46|0
1651518600000|2022-05-02 19:10:00|226.85|220.85|228.05|222.05|228.07|222.07|226.74|220.74|0
1651518900000|2022-05-02 19:15:00|228.06|222.06|227.72|221.72|229.17|223.17|227.72|221.72|0
1651519200000|2022-05-02 19:20:00|227.7|221.7|227.74|221.74|228.29|222.29|227.48|221.48|0
1651519500000|2022-05-02 19:25:00|227.73|221.73|227.26|221.26|227.73|221.73|227.11|221.11|0
1651519800000|2022-05-02 19:30:00|227.29|221.29|227.5|221.5|227.85|221.85|227.29|221.29|0
1651520100000|2022-05-02 19:35:00|227.47|221.47|226.36|220.36|227.51|221.51|226.29|220.29|0
1651520400000|2022-05-02 19:40:00|226.37|220.37|226.14|220.14|226.96|220.96|226.14|220.14|0
1651520700000|2022-05-02 19:45:00|226.13|220.13|227.38|221.38|227.43|221.43|226.04|220.04|0
1651521000000|2022-05-02 19:50:00|227.48|221.48|227.63|221.63|227.93|221.93|227.36|221.36|0
1651521300000|2022-05-02 19:55:00|227.61|221.61|227.41|221.41|227.65|221.65|227.23|221.23|0
1651584600000|2022-05-03 13:30:00|227|221|227.45|221.45|227.45|221.45|226.91|220.91|0
1651584900000|2022-05-03 13:35:00|227.44|221.44|227.62|221.62|228.3|222.3|227.34|221.34|0
1651585200000|2022-05-03 13:40:00|227.63|221.63|228.32|222.32|228.44|222.44|227.18|221.18|0
1651585500000|2022-05-03 13:45:00|228.34|222.34|226.56|220.56|228.34|222.34|226.25|220.25|0
1651585800000|2022-05-03 13:50:00|226.55|220.55|227.51|221.51|227.54|221.54|226.48|220.48|0
1651586100000|2022-05-03 13:55:00|227.54|221.54|228.62|222.62|228.64|222.64|227.25|221.25|0
1651586400000|2022-05-03 14:00:00|228.64|222.64|231.17|225.17|231.19|225.19|228.64|222.64|0
1651586700000|2022-05-03 14:05:00|231.16|225.16|228.32|222.32|231.43|225.43|228.29|222.29|0
1651587000000|2022-05-03 14:10:00|228.28|222.28|227.98|221.98|228.39|222.39|227.59|221.59|0
1651587300000|2022-05-03 14:15:00|227.97|221.97|227.83|221.83|227.99|221.99|227.35|221.35|0
1651587600000|2022-05-03 14:20:00|227.82|221.82|226.58|220.58|227.82|221.82|226.5|220.5|0
1651587900000|2022-05-03 14:25:00|226.6|220.6|227.82|221.82|227.82|221.82|226.59|220.59|0
1651588200000|2022-05-03 14:30:00|227.83|221.83|228.02|222.02|228.07|222.07|227.07|221.07|0
1651588500000|2022-05-03 14:35:00|228.03|222.03|226.04|220.04|228.28|222.28|226.04|220.04|0
1651588800000|2022-05-03 14:40:00|225.8|219.8|224.76|218.76|225.8|219.8|224.76|218.76|0
1651589100000|2022-05-03 14:45:00|224.77|218.77|225.64|219.64|225.66|219.66|224.7|218.7|0
1651589400000|2022-05-03 14:50:00|225.62|219.62|226.07|220.07|226.27|220.27|225.58|219.58|0
1651589700000|2022-05-03 14:55:00|226.06|220.06|225.71|219.71|226.4|220.4|225.64|219.64|0
1651590000000|2022-05-03 15:00:00|225.72|219.72|225.73|219.73|225.74|219.74|225.17|219.17|0
1651590300000|2022-05-03 15:05:00|225.76|219.76|227.02|221.02|227.02|221.02|225.76|219.76|0
1651590600000|2022-05-03 15:10:00|227.01|221.01|226.58|220.58|227.03|221.03|226.14|220.14|0
1651590900000|2022-05-03 15:15:00|226.59|220.59|226.56|220.56|226.83|220.83|226.39|220.39|0
1651591200000|2022-05-03 15:20:00|226.61|220.61|226.96|220.96|227.04|221.04|226.61|220.61|0
1651591500000|2022-05-03 15:25:00|226.95|220.95|226.5|220.5|226.96|220.96|226.41|220.41|0
1651591800000|2022-05-03 15:30:00|226.53|220.53|226.29|220.29|226.62|220.62|226.27|220.27|0
1651592100000|2022-05-03 15:35:00|226.3|220.3|225.11|219.11|226.3|220.3|225.02|219.02|0
1651592400000|2022-05-03 15:40:00|225.1|219.1|225.82|219.82|225.95|219.95|225.1|219.1|0
1651592700000|2022-05-03 15:45:00|225.84|219.84|225.67|219.67|225.85|219.85|225.6|219.6|0
1651593000000|2022-05-03 15:50:00|225.66|219.66|225.57|219.57|225.71|219.71|225.56|219.56|0
1651593300000|2022-05-03 15:55:00|225.58|219.58|225.47|219.47|225.63|219.63|225.36|219.36|0
1651593600000|2022-05-03 16:00:00|225.46|219.46|225.86|219.86|226.03|220.03|225.41|219.41|0
1651593900000|2022-05-03 16:05:00|225.87|219.87|224.26|218.26|225.87|219.87|224.14|218.14|0
1651594200000|2022-05-03 16:10:00|224.25|218.25|224.23|218.23|224.3|218.3|224.1|218.1|0
1651594500000|2022-05-03 16:15:00|224.21|218.21|224.25|218.25|224.33|218.33|224.12|218.12|0
1651594800000|2022-05-03 16:20:00|224.26|218.26|224.86|218.86|225.04|219.04|224.26|218.26|0
1651595100000|2022-05-03 16:25:00|224.87|218.87|224.9|218.9|224.98|218.98|224.73|218.73|0
1651595400000|2022-05-03 16:30:00|224.84|218.84|224.72|218.72|224.84|218.84|224.52|218.52|0
1651595700000|2022-05-03 16:35:00|224.74|218.74|224.7|218.7|224.79|218.79|224.67|218.67|0
1651596000000|2022-05-03 16:40:00|224.71|218.71|225.1|219.1|225.1|219.1|224.7|218.7|0
1651596300000|2022-05-03 16:45:00|225.08|219.08|225.03|219.03|225.12|219.12|224.95|218.95|0
1651596600000|2022-05-03 16:50:00|225.02|219.02|225.1|219.1|225.15|219.15|224.93|218.93|0
1651596900000|2022-05-03 16:55:00|225.04|219.04|224.86|218.86|225.04|219.04|224.77|218.77|0
1651597200000|2022-05-03 17:00:00|224.87|218.87|224.79|218.79|225.12|219.12|224.79|218.79|0
1651597500000|2022-05-03 17:05:00|224.8|218.8|225.57|219.57|225.59|219.59|224.79|218.79|0
1651597800000|2022-05-03 17:10:00|225.56|219.56|225.75|219.75|225.77|219.77|225.41|219.41|0
1651598100000|2022-05-03 17:15:00|225.76|219.76|226.09|220.09|226.1|220.1|225.76|219.76|0
1651598400000|2022-05-03 17:20:00|226.08|220.08|225.85|219.85|226.14|220.14|225.75|219.75|0
1651598700000|2022-05-03 17:25:00|225.89|219.89|225.89|219.89|226.12|220.12|225.79|219.79|0
1651599000000|2022-05-03 17:30:00|225.9|219.9|226.14|220.14|226.17|220.17|225.88|219.88|0
1651599300000|2022-05-03 17:35:00|226.13|220.13|226.13|220.13|226.18|220.18|226.02|220.02|0
1651599600000|2022-05-03 17:40:00|226.1|220.1|226.73|220.73|226.73|220.73|226.02|220.02|0
1651599900000|2022-05-03 17:45:00|226.75|220.75|226.66|220.66|226.78|220.78|226.63|220.63|0
1651600200000|2022-05-03 17:50:00|226.64|220.64|226.4|220.4|226.67|220.67|226.3|220.3|0
1651600500000|2022-05-03 17:55:00|226.41|220.41|226.5|220.5|226.56|220.56|226.41|220.41|0
1651600800000|2022-05-03 18:00:00|226.49|220.49|225.92|219.92|226.5|220.5|225.9|219.9|0
1651601100000|2022-05-03 18:05:00|225.87|219.87|225.48|219.48|225.88|219.88|225.37|219.37|0
1651601400000|2022-05-03 18:10:00|225.47|219.47|224.77|218.77|225.49|219.49|224.77|218.77|0
1651601700000|2022-05-03 18:15:00|224.76|218.76|223.82|217.82|224.76|218.76|223.81|217.81|0
1651602000000|2022-05-03 18:20:00|223.83|217.83|223.59|217.59|223.85|217.85|223.52|217.52|0
1651602300000|2022-05-03 18:25:00|223.6|217.6|223.33|217.33|223.6|217.6|223.2|217.2|0
1651602600000|2022-05-03 18:30:00|223.32|217.32|224.08|218.08|224.08|218.08|223.16|217.16|0
1651602900000|2022-05-03 18:35:00|224.1|218.1|223.53|217.53|224.69|218.69|223.49|217.49|0
1651603200000|2022-05-03 18:40:00|223.52|217.52|223.74|217.74|223.79|217.79|222.79|216.79|0
1651603500000|2022-05-03 18:45:00|223.75|217.75|223.9|217.9|223.91|217.91|223.27|217.27|0
1651603800000|2022-05-03 18:50:00|223.89|217.89|224.18|218.18|224.32|218.32|223.74|217.74|0
1651604100000|2022-05-03 18:55:00|224.17|218.17|225|219|225.01|219.01|224.06|218.06|0
1651604400000|2022-05-03 19:00:00|225.01|219.01|224.8|218.8|225.09|219.09|224.66|218.66|0
1651604700000|2022-05-03 19:05:00|224.76|218.76|224.96|218.96|225.03|219.03|224.65|218.65|0
1651605000000|2022-05-03 19:10:00|224.85|218.85|224.81|218.81|224.95|218.95|224.63|218.63|0
1651605300000|2022-05-03 19:15:00|224.82|218.82|223.7|217.7|224.91|218.91|223.59|217.59|0
1651605600000|2022-05-03 19:20:00|223.74|217.74|223.49|217.49|224.14|218.14|223.31|217.31|0
1651605900000|2022-05-03 19:25:00|223.53|217.53|223.63|217.63|223.63|217.63|223.33|217.33|0
1651606200000|2022-05-03 19:30:00|223.62|217.62|223.56|217.56|223.69|217.69|223.31|217.31|0
1651606500000|2022-05-03 19:35:00|223.58|217.58|222.7|216.7|223.66|217.66|222.65|216.65|0
1651606800000|2022-05-03 19:40:00|222.71|216.71|221.83|215.83|222.71|216.71|221.8|215.8|0
1651607100000|2022-05-03 19:45:00|221.82|215.82|222.26|216.26|222.5|216.5|221.65|215.65|0
1651607400000|2022-05-03 19:50:00|222.27|216.27|222.61|216.61|222.8|216.8|221.9|215.9|0
1651607700000|2022-05-03 19:55:00|222.63|216.63|223.7|217.7|224.09|218.09|222.26|216.26|0
1651671000000|2022-05-04 13:30:00|221.76|215.76|220.93|214.93|221.76|215.76|220.87|214.87|0
1651671300000|2022-05-04 13:35:00|220.95|214.95|220.74|214.74|221.17|215.17|220.62|214.62|0
1651671600000|2022-05-04 13:40:00|220.73|214.73|220.08|214.08|221.24|215.24|220.05|214.05|0
1651671900000|2022-05-04 13:45:00|220.09|214.09|220.32|214.32|220.32|214.32|219.73|213.73|0
1651672200000|2022-05-04 13:50:00|220.34|214.34|219.16|213.16|220.54|214.54|219.1|213.1|0
1651672500000|2022-05-04 13:55:00|219.15|213.15|218.43|212.43|219.16|213.16|218.07|212.07|0
1651672800000|2022-05-04 14:00:00|218.42|212.42|218.44|212.44|218.71|212.71|218.08|212.08|0
1651673100000|2022-05-04 14:05:00|218.43|212.43|217.41|211.41|218.48|212.48|217.4|211.4|0
1651673400000|2022-05-04 14:10:00|217.4|211.4|218.09|212.09|218.27|212.27|217.31|211.31|0
1651673700000|2022-05-04 14:15:00|218.08|212.08|217.38|211.38|218.08|212.08|217.36|211.36|0
1651674000000|2022-05-04 14:20:00|217.39|211.39|217.65|211.65|217.75|211.75|217.29|211.29|0
1651674300000|2022-05-04 14:25:00|217.62|211.62|217.58|211.58|217.69|211.69|217.41|211.41|0
1651674600000|2022-05-04 14:30:00|217.59|211.59|217.13|211.13|217.66|211.66|217.13|211.13|0
1651674900000|2022-05-04 14:35:00|217.14|211.14|217.58|211.58|217.64|211.64|217.06|211.06|0
1651675200000|2022-05-04 14:40:00|217.56|211.56|218.05|212.05|218.14|212.14|217.55|211.55|0
1651675500000|2022-05-04 14:45:00|218.04|212.04|218.04|212.04|218.17|212.17|218.01|212.01|0
1651675800000|2022-05-04 14:50:00|218.03|212.03|216.95|210.95|218.04|212.04|216.95|210.95|0
1651676100000|2022-05-04 14:55:00|216.93|210.93|216.42|210.42|217.09|211.09|216.39|210.39|0
1651676400000|2022-05-04 15:00:00|216.43|210.43|216.21|210.21|216.73|210.73|216.2|210.2|0
1651676700000|2022-05-04 15:05:00|216.22|210.22|216.6|210.6|216.69|210.69|216.19|210.19|0
1651677000000|2022-05-04 15:10:00|216.59|210.59|216.23|210.23|216.7|210.7|216.23|210.23|0
1651677300000|2022-05-04 15:15:00|216.24|210.24|216.63|210.63|216.65|210.65|216.23|210.23|0
1651677600000|2022-05-04 15:20:00|216.64|210.64|216.69|210.69|216.87|210.87|216.63|210.63|0
1651677900000|2022-05-04 15:25:00|216.68|210.68|216.8|210.8|216.87|210.87|216.67|210.67|0
1651678200000|2022-05-04 15:30:00|216.79|210.79|216.45|210.45|216.85|210.85|216.38|210.38|0
1651678500000|2022-05-04 15:35:00|216.47|210.47|216.61|210.61|216.62|210.62|216.4|210.4|0
1651678800000|2022-05-04 15:40:00|216.6|210.6|216.63|210.63|216.71|210.71|216.48|210.48|0
1651679100000|2022-05-04 15:45:00|216.64|210.64|217.19|211.19|217.19|211.19|216.56|210.56|0
1651679400000|2022-05-04 15:50:00|217.17|211.17|217.23|211.23|217.24|211.24|216.95|210.95|0
1651679700000|2022-05-04 15:55:00|217.24|211.24|217.18|211.18|217.44|211.44|217.07|211.07|0
1651680000000|2022-05-04 16:00:00|217.22|211.22|217.04|211.04|217.26|211.26|217.03|211.03|0
1651680300000|2022-05-04 16:05:00|217.05|211.05|217.45|211.45|217.49|211.49|216.96|210.96|0
1651680600000|2022-05-04 16:10:00|217.46|211.46|217.53|211.53|217.54|211.54|217.37|211.37|0
1651680900000|2022-05-04 16:15:00|217.54|211.54|217.56|211.56|217.8|211.8|217.29|211.29|0
1651681200000|2022-05-04 16:20:00|217.57|211.57|218.45|212.45|218.6|212.6|217.57|211.57|0
1651681500000|2022-05-04 16:25:00|218.49|212.49|218.87|212.87|218.88|212.88|218.25|212.25|0
1651681800000|2022-05-04 16:30:00|218.88|212.88|219.05|213.05|219.16|213.16|218.83|212.83|0
1651682100000|2022-05-04 16:35:00|219.06|213.06|219.61|213.61|219.61|213.61|219.04|213.04|0
1651682400000|2022-05-04 16:40:00|219.6|213.6|219.37|213.37|219.69|213.69|219.28|213.28|0
1651682700000|2022-05-04 16:45:00|219.38|213.38|219.31|213.31|219.46|213.46|219.15|213.15|0
1651683000000|2022-05-04 16:50:00|219.29|213.29|219.56|213.56|219.56|213.56|219.11|213.11|0
1651683300000|2022-05-04 16:55:00|219.6|213.6|220.16|214.16|220.16|214.16|219.6|213.6|0
1651683600000|2022-05-04 17:00:00|220.17|214.17|220.91|214.91|220.92|214.92|220.17|214.17|0
1651683900000|2022-05-04 17:05:00|220.9|214.9|220.47|214.47|220.9|214.9|220.37|214.37|0
1651684200000|2022-05-04 17:10:00|220.37|214.37|219.64|213.64|220.37|214.37|219.47|213.47|0
1651684500000|2022-05-04 17:15:00|219.65|213.65|219.58|213.58|219.83|213.83|219.52|213.52|0
1651684800000|2022-05-04 17:20:00|219.59|213.59|219.52|213.52|219.68|213.68|219.29|213.29|0
1651685100000|2022-05-04 17:25:00|219.53|213.53|219.59|213.59|219.78|213.78|219.47|213.47|0
1651685400000|2022-05-04 17:30:00|219.58|213.58|219.23|213.23|219.59|213.59|219.09|213.09|0
1651685700000|2022-05-04 17:35:00|219.24|213.24|218.85|212.85|219.37|213.37|218.69|212.69|0
1651686000000|2022-05-04 17:40:00|218.83|212.83|218.59|212.59|218.83|212.83|218.48|212.48|0
1651686300000|2022-05-04 17:45:00|218.58|212.58|218.66|212.66|218.8|212.8|218.57|212.57|0
1651686600000|2022-05-04 17:50:00|218.65|212.65|218.68|212.68|218.85|212.85|218.6|212.6|0
1651686900000|2022-05-04 17:55:00|218.67|212.67|219.32|213.32|219.33|213.33|218.53|212.53|0
1651687200000|2022-05-04 18:00:00|219.33|213.33|221.34|215.34|222.03|216.03|219.24|213.24|0
1651687500000|2022-05-04 18:05:00|221.31|215.31|219.23|213.23|221.48|215.48|218.89|212.89|0
1651687800000|2022-05-04 18:10:00|219.24|213.24|220.4|214.4|220.78|214.78|219.11|213.11|0
1651688100000|2022-05-04 18:15:00|220.39|214.39|219.95|213.95|220.56|214.56|219.94|213.94|0
1651688400000|2022-05-04 18:20:00|219.94|213.94|219.96|213.96|220.1|214.1|219.37|213.37|0
1651688700000|2022-05-04 18:25:00|219.95|213.95|221.05|215.05|221.08|215.08|219.78|213.78|0
1651689000000|2022-05-04 18:30:00|221.04|215.04|218.9|212.9|221.11|215.11|218.9|212.9|0
1651689300000|2022-05-04 18:35:00|218.73|212.73|219.62|213.62|219.63|213.63|218.47|212.47|0
1651689600000|2022-05-04 18:40:00|219.59|213.59|221.79|215.79|221.8|215.8|219.47|213.47|0
1651689900000|2022-05-04 18:45:00|222.06|216.06|223.68|217.68|223.91|217.91|221.94|215.94|0
1651690200000|2022-05-04 18:50:00|223.66|217.66|224.15|218.15|224.4|218.4|223.07|217.07|0
1651690500000|2022-05-04 18:55:00|224.17|218.17|224.29|218.29|224.63|218.63|223.74|217.74|0
1651690800000|2022-05-04 19:00:00|224.28|218.28|223.57|217.57|224.33|218.33|223.43|217.43|0
1651691100000|2022-05-04 19:05:00|223.56|217.56|225.09|219.09|225.2|219.2|223.56|217.56|0
1651691400000|2022-05-04 19:10:00|225.08|219.08|225.45|219.45|225.57|219.57|224.92|218.92|0
1651691700000|2022-05-04 19:15:00|225.44|219.44|224.8|218.8|225.96|219.96|224.73|218.73|0
1651692000000|2022-05-04 19:20:00|224.81|218.81|226.18|220.18|226.2|220.2|224.79|218.79|0
1651692300000|2022-05-04 19:25:00|226.17|220.17|226.46|220.46|226.47|220.47|225.87|219.87|0
1651692600000|2022-05-04 19:30:00|226.48|220.48|227.56|221.56|227.56|221.56|226.44|220.44|0
1651692900000|2022-05-04 19:35:00|227.57|221.57|228.53|222.53|228.54|222.54|227.5|221.5|0
1651693200000|2022-05-04 19:40:00|228.5|222.5|228.15|222.15|228.51|222.51|227.8|221.8|0
1651693500000|2022-05-04 19:45:00|228.14|222.14|228.19|222.19|228.4|222.4|228.01|222.01|0
1651693800000|2022-05-04 19:50:00|228.37|222.37|227.65|221.65|228.92|222.92|227.63|221.63|0
1651694100000|2022-05-04 19:55:00|227.66|221.66|227.58|221.58|227.85|221.85|227.43|221.43|0
1651757400000|2022-05-05 13:30:00|224.24|218.24|223.87|217.87|224.46|218.46|223.59|217.59|0
1651757700000|2022-05-05 13:35:00|223.97|217.97|222.03|216.03|223.97|217.97|221.51|215.51|0
1651758000000|2022-05-05 13:40:00|222.04|216.04|220.06|214.06|222.08|216.08|219.73|213.73|0
1651758300000|2022-05-05 13:45:00|220.05|214.05|220.22|214.22|220.53|214.53|219.7|213.7|0
1651758600000|2022-05-05 13:50:00|220.26|214.26|219.67|213.67|220.56|214.56|219.66|213.66|0
1651758900000|2022-05-05 13:55:00|219.68|213.68|218.69|212.69|219.7|213.7|218.37|212.37|0
1651759200000|2022-05-05 14:00:00|218.7|212.7|217.8|211.8|218.7|212.7|217.8|211.8|0
1651759500000|2022-05-05 14:05:00|217.78|211.78|217.12|211.12|217.78|211.78|216.97|210.97|0
1651759800000|2022-05-05 14:10:00|217.11|211.11|217.77|211.77|217.78|211.78|216.84|210.84|0
1651760100000|2022-05-05 14:15:00|217.89|211.89|217.48|211.48|218.06|212.06|217.24|211.24|0
1651760400000|2022-05-05 14:20:00|217.49|211.49|216.88|210.88|217.76|211.76|216.86|210.86|0
1651760700000|2022-05-05 14:25:00|216.87|210.87|216.87|210.87|217.13|211.13|216.8|210.8|0
1651761000000|2022-05-05 14:30:00|216.85|210.85|215.68|209.68|216.86|210.86|215.61|209.61|0
1651761300000|2022-05-05 14:35:00|215.66|209.66|215.08|209.08|215.91|209.91|215.08|209.08|0
1651761600000|2022-05-05 14:40:00|215.09|209.09|215.83|209.83|215.84|209.84|214.75|208.75|0
1651761900000|2022-05-05 14:45:00|215.82|209.82|215.55|209.55|216.09|210.09|215.53|209.53|0
1651762200000|2022-05-05 14:50:00|215.54|209.54|214.78|208.78|215.55|209.55|214.63|208.63|0
1651762500000|2022-05-05 14:55:00|214.77|208.77|215.46|209.46|215.49|209.49|214.66|208.66|0
1651762800000|2022-05-05 15:00:00|215.49|209.49|214.64|208.64|215.57|209.57|214.63|208.63|0
1651763100000|2022-05-05 15:05:00|214.65|208.65|213.82|207.82|214.96|208.96|213.82|207.82|0
1651763400000|2022-05-05 15:10:00|213.81|207.81|213.66|207.66|213.87|207.87|213.42|207.42|0
1651763700000|2022-05-05 15:15:00|213.65|207.65|214.25|208.25|214.32|208.32|213.62|207.62|0
1651764000000|2022-05-05 15:20:00|214.24|208.24|213.89|207.89|214.25|208.25|213.8|207.8|0
1651764300000|2022-05-05 15:25:00|213.9|207.9|213.92|207.92|214.03|208.03|213.75|207.75|0
1651764600000|2022-05-05 15:30:00|213.93|207.93|213.5|207.5|214|208|213.5|207.5|0
1651764900000|2022-05-05 15:35:00|213.46|207.46|214|208|214.37|208.37|213.32|207.32|0
1651765200000|2022-05-05 15:40:00|213.99|207.99|213.86|207.86|214.26|208.26|213.82|207.82|0
1651765500000|2022-05-05 15:45:00|213.85|207.85|213.85|207.85|213.85|207.85|213.59|207.59|0
1651765800000|2022-05-05 15:50:00|213.84|207.84|213.01|207.01|213.86|207.86|213.01|207.01|0
1651766100000|2022-05-05 15:55:00|213.02|207.02|212.85|206.85|213.13|207.13|212.85|206.85|0
1651766400000|2022-05-05 16:00:00|212.84|206.84|212.94|206.94|212.98|206.98|212.55|206.55|0
1651766700000|2022-05-05 16:05:00|212.93|206.93|213.12|207.12|213.59|207.59|212.91|206.91|0
1651767000000|2022-05-05 16:10:00|213.11|207.11|213.57|207.57|213.86|207.86|213.1|207.1|0
1651767300000|2022-05-05 16:15:00|213.58|207.58|213.55|207.55|213.58|207.58|213.23|207.23|0
1651767600000|2022-05-05 16:20:00|213.57|207.57|213.53|207.53|213.85|207.85|213.52|207.52|0
1651767900000|2022-05-05 16:25:00|213.52|207.52|214.05|208.05|214.44|208.44|213.5|207.5|0
1651768200000|2022-05-05 16:30:00|214.04|208.04|214.35|208.35|214.44|208.44|213.96|207.96|0
1651768500000|2022-05-05 16:35:00|214.34|208.34|213.6|207.6|214.34|208.34|213.56|207.56|0
1651768800000|2022-05-05 16:40:00|213.57|207.57|213.57|207.57|213.73|207.73|213.56|207.56|0
1651769100000|2022-05-05 16:45:00|213.56|207.56|213.57|207.57|213.72|207.72|213.39|207.39|0
1651769400000|2022-05-05 16:50:00|213.58|207.58|214.21|208.21|214.22|208.22|213.56|207.56|0
1651769700000|2022-05-05 16:55:00|214.22|208.22|214.15|208.15|214.31|208.31|213.92|207.92|0
1651770000000|2022-05-05 17:00:00|214.16|208.16|215.1|209.1|215.35|209.35|214.16|208.16|0
1651770300000|2022-05-05 17:05:00|215.11|209.11|215.6|209.6|215.73|209.73|215.03|209.03|0
1651770600000|2022-05-05 17:10:00|215.59|209.59|214.39|208.39|215.61|209.61|214.39|208.39|0
1651770900000|2022-05-05 17:15:00|214.4|208.4|214.08|208.08|214.51|208.51|213.78|207.78|0
1651771200000|2022-05-05 17:20:00|214.07|208.07|214.07|208.07|214.34|208.34|213.98|207.98|0
1651771500000|2022-05-05 17:25:00|214.08|208.08|213.94|207.94|214.15|208.15|213.71|207.71|0
1651771800000|2022-05-05 17:30:00|213.93|207.93|213.75|207.75|213.93|207.93|213.48|207.48|0
1651772100000|2022-05-05 17:35:00|213.76|207.76|213.48|207.48|214.13|208.13|213.48|207.48|0
1651772400000|2022-05-05 17:40:00|213.47|207.47|213.74|207.74|213.92|207.92|213.47|207.47|0
1651772700000|2022-05-05 17:45:00|213.75|207.75|213.56|207.56|213.92|207.92|213.56|207.56|0
1651773000000|2022-05-05 17:50:00|213.55|207.55|213.37|207.37|213.55|207.55|213.08|207.08|0
1651773300000|2022-05-05 17:55:00|213.4|207.4|213.26|207.26|213.4|207.4|213.17|207.17|0
1651773600000|2022-05-05 18:00:00|213.25|207.25|212.82|206.82|213.26|207.26|212.71|206.71|0
1651773900000|2022-05-05 18:05:00|212.83|206.83|213.34|207.34|213.34|207.34|212.67|206.67|0
1651774200000|2022-05-05 18:10:00|213.35|207.35|212.78|206.78|213.36|207.36|212.77|206.77|0
1651774500000|2022-05-05 18:15:00|212.77|206.77|213.68|207.68|213.69|207.69|212.77|206.77|0
1651774800000|2022-05-05 18:20:00|213.7|207.7|213.26|207.26|213.91|207.91|213.25|207.25|0
1651775100000|2022-05-05 18:25:00|213.24|207.24|212.81|206.81|213.24|207.24|212.81|206.81|0
1651775400000|2022-05-05 18:30:00|212.64|206.64|212.39|206.39|212.65|206.65|212.38|206.38|0
1651775700000|2022-05-05 18:35:00|212.25|206.25|212.34|206.34|212.4|206.4|212.22|206.22|0
1651776000000|2022-05-05 18:40:00|212.33|206.33|212.37|206.37|212.47|206.47|212.27|206.27|0
1651776300000|2022-05-05 18:45:00|212.38|206.38|212.41|206.41|212.53|206.53|212.26|206.26|0
1651776600000|2022-05-05 18:50:00|212.4|206.4|212.54|206.54|212.92|206.92|212.36|206.36|0
1651776900000|2022-05-05 18:55:00|212.53|206.53|212.21|206.21|212.53|206.53|212.17|206.17|0
1651777200000|2022-05-05 19:00:00|212.2|206.2|211.51|205.51|212.24|206.24|211.51|205.51|0
1651777500000|2022-05-05 19:05:00|211.52|205.52|211.61|205.61|211.67|205.67|211.33|205.33|0
1651777800000|2022-05-05 19:10:00|211.6|205.6|211.32|205.32|211.6|205.6|211.32|205.32|0
1651778100000|2022-05-05 19:15:00|211.33|205.33|212.13|206.13|212.17|206.17|211.29|205.29|0
1651778400000|2022-05-05 19:20:00|212.12|206.12|211.67|205.67|212.14|206.14|211.58|205.58|0
1651778700000|2022-05-05 19:25:00|211.66|205.66|211.79|205.79|212.08|206.08|211.66|205.66|0
1651779000000|2022-05-05 19:30:00|211.78|205.78|212.33|206.33|212.45|206.45|211.6|205.6|0
1651779300000|2022-05-05 19:35:00|212.34|206.34|212.76|206.76|213.09|207.09|212.34|206.34|0
1651779600000|2022-05-05 19:40:00|212.77|206.77|212.54|206.54|213.06|207.06|212.54|206.54|0
1651779900000|2022-05-05 19:45:00|212.55|206.55|212.27|206.27|212.85|206.85|212.09|206.09|0
1651780200000|2022-05-05 19:50:00|212.3|206.3|213.46|207.46|213.86|207.86|212.3|206.3|0
1651780500000|2022-05-05 19:55:00|213.5|207.5|213.83|207.83|214.66|208.66|213.48|207.48|0
1651843800000|2022-05-06 13:30:00|210.84|204.83|209.99|203.99|211.19|205.19|209.99|203.99|0
1651844100000|2022-05-06 13:35:00|210|204|208.46|202.46|210.03|204.03|208.46|202.46|0
1651844400000|2022-05-06 13:40:00|208.42|202.42|207.97|201.97|208.89|202.89|207.95|201.95|0
1651844700000|2022-05-06 13:45:00|207.82|201.82|206.35|200.35|207.86|201.86|206.02|200.02|0
1651845000000|2022-05-06 13:50:00|206.34|200.34|204.28|198.28|206.34|200.34|204.01|198.01|0
1651845300000|2022-05-06 13:55:00|204.27|198.27|204.16|198.16|204.36|198.36|203.05|197.05|0
1651845600000|2022-05-06 14:00:00|204.15|198.15|204.8|198.8|205.36|199.36|203.96|197.96|0
1651845900000|2022-05-06 14:05:00|204.86|198.86|206.03|200.03|207.62|201.62|204.86|198.86|0
1651846200000|2022-05-06 14:10:00|206.01|200.01|206.13|200.13|206.38|200.38|205.19|199.19|0
1651846500000|2022-05-06 14:15:00|206.17|200.17|208.29|202.29|208.67|202.67|206.16|200.16|0
1651846800000|2022-05-06 14:20:00|208.36|202.36|207.97|201.97|208.36|202.36|207.09|201.09|0
1651847100000|2022-05-06 14:25:00|207.98|201.98|207.47|201.47|208.64|202.64|207.45|201.45|0
1651847400000|2022-05-06 14:30:00|207.48|201.48|207.28|201.28|208.32|202.32|207.12|201.12|0
1651847700000|2022-05-06 14:35:00|207.34|201.34|207.39|201.39|207.43|201.43|206.28|200.28|0
1651848000000|2022-05-06 14:40:00|207.4|201.4|208.02|202.02|208.51|202.51|207.4|201.4|0
1651848300000|2022-05-06 14:45:00|208.01|202.01|210.28|204.28|210.36|204.36|207.98|201.98|0
1651848600000|2022-05-06 14:50:00|210.31|204.31|210.68|204.68|210.77|204.77|210.07|204.07|0
1651848900000|2022-05-06 14:55:00|210.69|204.69|211.47|205.47|211.79|205.79|210.14|204.14|0
1651849200000|2022-05-06 15:00:00|211.5|205.5|210.73|204.73|212.01|206.01|210.73|204.73|0
1651849500000|2022-05-06 15:05:00|210.71|204.71|211|205|211.07|205.07|210.4|204.4|0
1651849800000|2022-05-06 15:10:00|211.01|205.01|211.81|205.81|211.81|205.81|210.26|204.26|0
1651850100000|2022-05-06 15:15:00|211.86|205.86|212.99|206.99|213.24|207.24|211.86|205.86|0
1651850400000|2022-05-06 15:20:00|212.98|206.98|213.87|207.87|213.89|207.89|212.74|206.74|0
1651850700000|2022-05-06 15:25:00|213.88|207.88|213.1|207.1|213.9|207.9|212.89|206.89|0
1651851000000|2022-05-06 15:30:00|213.12|207.12|211.66|205.66|213.29|207.29|211.6|205.6|0
1651851300000|2022-05-06 15:35:00|211.67|205.67|209.81|203.81|211.72|205.72|209.81|203.81|0
1651851600000|2022-05-06 15:40:00|209.82|203.82|210.31|204.31|210.54|204.54|209.57|203.57|0
1651851900000|2022-05-06 15:45:00|210.27|204.27|210.46|204.46|210.53|204.53|210.16|204.16|0
1651852200000|2022-05-06 15:50:00|210.45|204.45|210.21|204.21|211.31|205.31|210.21|204.21|0
1651852500000|2022-05-06 15:55:00|210.22|204.22|209.38|203.38|210.22|204.22|209.38|203.38|0
1651852800000|2022-05-06 16:00:00|209.39|203.39|210.76|204.76|210.87|204.87|209.2|203.2|0
1651853100000|2022-05-06 16:05:00|210.77|204.77|211.55|205.55|212.11|206.11|210.75|204.75|0
1651853400000|2022-05-06 16:10:00|211.53|205.53|210.26|204.26|211.53|205.53|210.18|204.18|0
1651853700000|2022-05-06 16:15:00|210.29|204.29|210.07|204.07|210.52|204.52|209.98|203.98|0
1651854000000|2022-05-06 16:20:00|210.08|204.08|211.65|205.65|211.78|205.78|210.08|204.08|0
1651854300000|2022-05-06 16:25:00|211.66|205.66|211.82|205.82|212|206|211.65|205.65|0
1651854600000|2022-05-06 16:30:00|211.81|205.81|211.77|205.77|211.83|205.83|211.38|205.38|0
1651854900000|2022-05-06 16:35:00|211.78|205.78|211.37|205.37|211.97|205.97|211.26|205.26|0
1651855200000|2022-05-06 16:40:00|211.38|205.38|211.74|205.74|211.75|205.75|211.12|205.12|0
1651855500000|2022-05-06 16:45:00|211.73|205.73|212.05|206.05|212.09|206.09|211.73|205.73|0
1651855800000|2022-05-06 16:50:00|212.03|206.03|212.78|206.78|212.79|206.79|211.44|205.44|0
1651856100000|2022-05-06 16:55:00|212.77|206.77|213.49|207.49|213.53|207.53|212.71|206.71|0
1651856400000|2022-05-06 17:00:00|213.5|207.5|213.39|207.39|213.57|207.57|213.16|207.16|0
1651856700000|2022-05-06 17:05:00|213.43|207.43|212.99|206.99|213.43|207.43|212.83|206.83|0
1651857000000|2022-05-06 17:10:00|212.98|206.98|212.63|206.63|213.08|207.08|212.63|206.63|0
1651857300000|2022-05-06 17:15:00|212.64|206.64|211.83|205.83|212.69|206.69|211.83|205.83|0
1651857600000|2022-05-06 17:20:00|211.8|205.8|213.19|207.19|213.19|207.19|211.6|205.6|0
1651857900000|2022-05-06 17:25:00|213.17|207.17|213.09|207.09|213.19|207.19|212.7|206.7|0
1651858200000|2022-05-06 17:30:00|213.1|207.1|213.54|207.54|213.54|207.54|213.09|207.09|0
1651858500000|2022-05-06 17:35:00|213.53|207.53|212.84|206.84|214.12|208.12|212.82|206.82|0
1651858800000|2022-05-06 17:40:00|212.85|206.85|213.08|207.08|213.31|207.31|212.76|206.76|0
1651859100000|2022-05-06 17:45:00|213.09|207.09|213.18|207.18|213.2|207.2|212.79|206.79|0
1651859400000|2022-05-06 17:50:00|213.17|207.17|212.44|206.44|213.18|207.18|212.44|206.44|0
1651859700000|2022-05-06 17:55:00|212.43|206.43|212.05|206.05|212.46|206.46|211.95|205.95|0
1651860000000|2022-05-06 18:00:00|212.04|206.04|212.41|206.41|212.47|206.47|211.8|205.8|0
1651860300000|2022-05-06 18:05:00|212.38|206.38|211.45|205.45|212.38|206.38|211.45|205.45|0
1651860600000|2022-05-06 18:10:00|211.44|205.44|212.11|206.11|212.17|206.17|211.36|205.36|0
1651860900000|2022-05-06 18:15:00|212.22|206.22|212.87|206.87|213.14|207.14|212.22|206.22|0
1651861200000|2022-05-06 18:20:00|213.07|207.07|212.56|206.56|213.08|207.08|212.22|206.22|0
1651861500000|2022-05-06 18:25:00|212.57|206.57|212.01|206.01|212.57|206.57|211.84|205.84|0
1651861800000|2022-05-06 18:30:00|212.04|206.04|212.08|206.08|212.51|206.51|211.92|205.92|0
1651862100000|2022-05-06 18:35:00|212.09|206.09|212.35|206.35|212.57|206.57|212.06|206.06|0
1651862400000|2022-05-06 18:40:00|212.34|206.34|212.56|206.56|212.9|206.9|212.34|206.34|0
1651862700000|2022-05-06 18:45:00|212.54|206.54|213.49|207.49|213.49|207.49|212.51|206.51|0
1651863000000|2022-05-06 18:50:00|213.48|207.48|215.72|209.72|215.72|209.72|213.48|207.48|0
1651863300000|2022-05-06 18:55:00|215.76|209.76|215.74|209.74|216.14|210.14|215.29|209.29|0
1651863600000|2022-05-06 19:00:00|215.64|209.64|215.29|209.29|215.65|209.65|214.93|208.93|0
1651863900000|2022-05-06 19:05:00|215.28|209.28|214.4|208.4|215.45|209.45|214.24|208.24|0
1651864200000|2022-05-06 19:10:00|214.39|208.39|214.05|208.05|214.63|208.63|214.03|208.03|0
1651864500000|2022-05-06 19:15:00|214.04|208.04|213.55|207.55|214.23|208.23|213.43|207.43|0
1651864800000|2022-05-06 19:20:00|213.56|207.56|213.15|207.15|213.61|207.61|212.98|206.98|0
1651865100000|2022-05-06 19:25:00|213.14|207.14|213.77|207.77|213.9|207.9|212.76|206.76|0
1651865400000|2022-05-06 19:30:00|213.78|207.78|214.28|208.28|214.28|208.28|213.77|207.77|0
1651865700000|2022-05-06 19:35:00|214.27|208.27|216.31|210.31|216.41|210.41|214.27|208.27|0
1651866000000|2022-05-06 19:40:00|216.3|210.3|216.7|210.7|216.83|210.83|216|210|0
1651866300000|2022-05-06 19:45:00|216.66|210.66|216.62|210.62|216.85|210.85|216.37|210.37|0
1651866600000|2022-05-06 19:50:00|216.63|210.63|215.94|209.94|217.11|211.11|215.94|209.94|0
1651866900000|2022-05-06 19:55:00|215.8|209.8|218.38|212.38|218.55|212.55|215.78|209.78|0
1652103000000|2022-05-09 13:30:00|209.42|203.42|209.84|203.84|209.9|203.9|209.26|203.26|0
1652103300000|2022-05-09 13:35:00|209.83|203.83|211.79|205.79|211.96|205.96|209.83|203.83|0
1652103600000|2022-05-09 13:40:00|211.9|205.9|211.43|205.43|212.25|206.25|211.26|205.26|0
1652103900000|2022-05-09 13:45:00|211.42|205.42|209.12|203.12|211.42|205.42|208.93|202.93|0
1652104200000|2022-05-09 13:50:00|209.2|203.2|210.51|204.51|210.77|204.77|209.12|203.12|0
1652104500000|2022-05-09 13:55:00|210.5|204.5|209.48|203.48|210.52|204.52|209.17|203.17|0
1652104800000|2022-05-09 14:00:00|209.49|203.49|208.71|202.71|209.51|203.51|208.67|202.67|0
1652105100000|2022-05-09 14:05:00|208.73|202.73|207.77|201.77|208.74|202.74|207.75|201.75|0
1652105400000|2022-05-09 14:10:00|207.74|201.74|208.91|202.91|208.99|202.99|207.74|201.74|0
1652105700000|2022-05-09 14:15:00|208.96|202.96|207.66|201.66|208.96|202.96|207.58|201.58|0
1652106000000|2022-05-09 14:20:00|207.65|201.65|206.83|200.83|207.7|201.7|206.8|200.8|0
1652106300000|2022-05-09 14:25:00|206.84|200.84|205.97|199.97|206.85|200.85|205.93|199.93|0
1652106600000|2022-05-09 14:30:00|205.98|199.98|205.48|199.48|205.99|199.99|205.36|199.36|0
1652106900000|2022-05-09 14:35:00|205.47|199.47|204.51|198.51|205.55|199.55|204.5|198.5|0
1652107200000|2022-05-09 14:40:00|204.53|198.53|204.76|198.76|205.19|199.19|204.46|198.46|0
1652107500000|2022-05-09 14:45:00|204.81|198.81|205.25|199.25|205.5|199.5|204.81|198.81|0
1652107800000|2022-05-09 14:50:00|205.26|199.26|204.37|198.37|205.33|199.33|204.37|198.37|0
1652108100000|2022-05-09 14:55:00|204.47|198.47|204.07|198.07|204.47|198.47|203.85|197.85|0
1652108400000|2022-05-09 15:00:00|204.06|198.06|204.89|198.89|204.89|198.89|204.05|198.05|0
1652108700000|2022-05-09 15:05:00|204.87|198.87|204.66|198.66|204.87|198.87|204.53|198.53|0
1652109000000|2022-05-09 15:10:00|204.67|198.67|204.5|198.5|205.01|199.01|204.49|198.49|0
1652109300000|2022-05-09 15:15:00|204.49|198.49|204.58|198.58|204.7|198.7|204.49|198.49|0
1652109600000|2022-05-09 15:20:00|204.6|198.6|203.91|197.91|204.6|198.6|203.86|197.86|0
1652109900000|2022-05-09 15:25:00|203.9|197.9|203.76|197.76|203.9|197.9|203.36|197.36|0
1652110200000|2022-05-09 15:30:00|203.74|197.74|203.73|197.73|203.78|197.78|203.06|197.06|0
1652110500000|2022-05-09 15:35:00|203.7|197.7|204.5|198.5|204.5|198.5|203.7|197.7|0
1652110800000|2022-05-09 15:40:00|204.52|198.52|205.23|199.23|205.37|199.37|204.3|198.3|0
1652111100000|2022-05-09 15:45:00|205.22|199.22|204.77|198.77|205.28|199.28|204.71|198.71|0
1652111400000|2022-05-09 15:50:00|204.81|198.81|206.54|200.54|206.54|200.54|204.71|198.71|0
1652111700000|2022-05-09 15:55:00|206.53|200.53|207.5|201.5|207.96|201.96|206.46|200.46|0
1652112000000|2022-05-09 16:00:00|207.51|201.51|207.42|201.42|207.61|201.61|206.87|200.87|0
1652112300000|2022-05-09 16:05:00|207.41|201.41|208.64|202.64|209|203|207.39|201.39|0
1652112600000|2022-05-09 16:10:00|208.65|202.65|209.86|203.86|209.9|203.9|208.65|202.65|0
1652112900000|2022-05-09 16:15:00|209.85|203.85|210.18|204.18|210.51|204.51|209.73|203.73|0
1652113200000|2022-05-09 16:20:00|210.19|204.19|209.64|203.64|210.19|204.19|209.31|203.31|0
1652113500000|2022-05-09 16:25:00|209.66|203.66|208.72|202.72|209.67|203.67|208.58|202.58|0
1652113800000|2022-05-09 16:30:00|208.71|202.71|208.93|202.93|209.03|203.03|208.4|202.4|0
1652114100000|2022-05-09 16:35:00|208.92|202.92|207.49|201.49|208.93|202.93|207.49|201.49|0
1652114400000|2022-05-09 16:40:00|207.48|201.48|207.19|201.19|207.52|201.52|207.19|201.19|0
1652114700000|2022-05-09 16:45:00|207.18|201.18|206.81|200.81|207.2|201.2|206.78|200.78|0
1652115000000|2022-05-09 16:50:00|206.8|200.8|206.31|200.31|206.81|200.81|206.3|200.3|0
1652115300000|2022-05-09 16:55:00|206.3|200.3|206.88|200.88|206.9|200.9|206.29|200.29|0
1652115600000|2022-05-09 17:00:00|206.87|200.87|206.73|200.73|206.97|200.97|206.62|200.62|0
1652115900000|2022-05-09 17:05:00|206.72|200.72|207.51|201.51|207.52|201.52|206.67|200.67|0
1652116200000|2022-05-09 17:10:00|207.47|201.47|206.8|200.8|207.47|201.47|206.8|200.8|0
1652116500000|2022-05-09 17:15:00|206.79|200.79|206.73|200.73|206.87|200.87|206.31|200.31|0
1652116800000|2022-05-09 17:20:00|206.72|200.72|206.44|200.44|206.72|200.72|206.3|200.3|0
1652117100000|2022-05-09 17:25:00|206.45|200.45|206.7|200.7|206.72|200.72|206.19|200.19|0
1652117400000|2022-05-09 17:30:00|206.71|200.71|206.12|200.12|207.19|201.19|206.08|200.08|0
1652117700000|2022-05-09 17:35:00|206.1|200.1|205.43|199.43|206.1|200.1|205.42|199.42|0
1652118000000|2022-05-09 17:40:00|205.42|199.42|205.35|199.35|205.7|199.7|204.98|198.98|0
1652118300000|2022-05-09 17:45:00|205.36|199.36|205.4|199.4|205.53|199.53|205.15|199.15|0
1652118600000|2022-05-09 17:50:00|205.41|199.41|204.49|198.49|205.41|199.41|204.49|198.49|0
1652118900000|2022-05-09 17:55:00|204.44|198.44|204.72|198.72|205.12|199.12|204.36|198.36|0
1652119200000|2022-05-09 18:00:00|204.71|198.71|204.68|198.68|205.06|199.06|204.65|198.65|0
1652119500000|2022-05-09 18:05:00|204.66|198.66|204.25|198.25|204.82|198.82|204.24|198.24|0
1652119800000|2022-05-09 18:10:00|204.24|198.24|204.62|198.62|204.78|198.78|204.19|198.19|0
1652120100000|2022-05-09 18:15:00|204.64|198.64|205.11|199.11|205.12|199.12|204.62|198.62|0
1652120400000|2022-05-09 18:20:00|205.12|199.12|204.41|198.41|205.12|199.12|204.4|198.4|0
1652120700000|2022-05-09 18:25:00|204.4|198.4|204.27|198.27|204.41|198.41|204.04|198.04|0
1652121000000|2022-05-09 18:30:00|204.26|198.26|203.99|197.99|204.31|198.31|203.82|197.82|0
1652121300000|2022-05-09 18:35:00|204|198|204.15|198.15|204.37|198.37|203.97|197.97|0
1652121600000|2022-05-09 18:40:00|204.14|198.14|204.35|198.35|204.47|198.47|203.94|197.94|0
1652121900000|2022-05-09 18:45:00|204.34|198.34|204.48|198.48|204.89|198.89|204.32|198.32|0
1652122200000|2022-05-09 18:50:00|204.46|198.46|204.41|198.41|204.55|198.55|204.08|198.08|0
1652122500000|2022-05-09 18:55:00|204.36|198.36|205.18|199.18|205.3|199.3|204.34|198.34|0
1652122800000|2022-05-09 19:00:00|205.19|199.19|205.78|199.78|206.3|200.3|205.11|199.11|0
1652123100000|2022-05-09 19:05:00|205.76|199.76|206.49|200.49|206.85|200.85|205.76|199.76|0
1652123400000|2022-05-09 19:10:00|206.48|200.48|206.4|200.4|206.72|200.72|206.17|200.17|0
1652123700000|2022-05-09 19:15:00|206.39|200.39|206.13|200.13|206.48|200.48|205.88|199.88|0
1652124000000|2022-05-09 19:20:00|206.11|200.11|205.37|199.37|206.13|200.13|205.3|199.3|0
1652124300000|2022-05-09 19:25:00|205.36|199.36|204.78|198.78|205.36|199.36|204.77|198.77|0
1652124600000|2022-05-09 19:30:00|204.77|198.77|204.83|198.83|205.03|199.03|204.56|198.56|0
1652124900000|2022-05-09 19:35:00|204.88|198.88|205.24|199.24|205.35|199.35|204.75|198.75|0
1652125200000|2022-05-09 19:40:00|205.23|199.23|204.79|198.79|205.26|199.26|204.57|198.57|0
1652125500000|2022-05-09 19:45:00|204.77|198.77|204.04|198.04|205.01|199.01|204.04|198.04|0
1652125800000|2022-05-09 19:50:00|204.08|198.08|203.22|197.22|204.16|198.16|203.21|197.21|0
1652126100000|2022-05-09 19:55:00|203.23|197.23|204.58|198.58|204.58|198.58|203.23|197.23|0
1652189400000|2022-05-10 13:30:00|208.77|202.77|208.85|202.85|209.16|203.16|208.54|202.54|0
1652189700000|2022-05-10 13:35:00|208.83|202.83|209.46|203.46|209.81|203.81|208.16|202.16|0
1652190000000|2022-05-10 13:40:00|209.43|203.43|208.29|202.29|209.52|203.52|208.27|202.27|0
1652190300000|2022-05-10 13:45:00|208.32|202.32|205.39|199.39|208.32|202.32|205.24|199.24|0
1652190600000|2022-05-10 13:50:00|205.4|199.4|208.85|202.85|208.88|202.88|205.39|199.39|0
1652190900000|2022-05-10 13:55:00|208.88|202.88|208.77|202.77|209.63|203.63|208.54|202.54|0
1652191200000|2022-05-10 14:00:00|208.78|202.78|208.54|202.54|208.85|202.85|207.73|201.73|0
1652191500000|2022-05-10 14:05:00|208.55|202.55|209.7|203.7|210.74|204.74|208.55|202.55|0
1652191800000|2022-05-10 14:10:00|209.62|203.62|208.12|202.12|209.72|203.72|207.7|201.7|0
1652192100000|2022-05-10 14:15:00|208.11|202.11|208.17|202.17|209.14|203.14|208.06|202.06|0
1652192400000|2022-05-10 14:20:00|208.16|202.16|207.55|201.55|208.59|202.59|206.93|200.93|0
1652192700000|2022-05-10 14:25:00|207.56|201.56|206.15|200.15|207.56|201.56|206.01|200.01|0
1652193000000|2022-05-10 14:30:00|206.18|200.18|205.52|199.52|206.28|200.28|205.43|199.43|0
1652193300000|2022-05-10 14:35:00|205.53|199.53|204.5|198.5|205.56|199.56|204.43|198.43|0
1652193600000|2022-05-10 14:40:00|204.48|198.48|203.57|197.57|204.55|198.55|203.31|197.31|0
1652193900000|2022-05-10 14:45:00|203.61|197.61|202.49|196.49|203.69|197.69|202.49|196.49|0
1652194200000|2022-05-10 14:50:00|202.48|196.48|203.47|197.47|203.47|197.47|202.17|196.17|0
1652194500000|2022-05-10 14:55:00|203.46|197.46|202.9|196.9|203.46|197.46|202.81|196.81|0
1652194800000|2022-05-10 15:00:00|202.84|196.84|202.37|196.37|203.12|197.12|202.36|196.36|0
1652195100000|2022-05-10 15:05:00|202.38|196.38|201.59|195.59|202.49|196.49|201.59|195.59|0
1652195400000|2022-05-10 15:10:00|201.61|195.61|201.11|195.11|201.61|195.61|201.11|195.11|0
1652195700000|2022-05-10 15:15:00|201.07|195.07|201.41|195.41|201.41|195.41|200.78|194.78|0
1652196000000|2022-05-10 15:20:00|201.46|195.46|201.04|195.04|201.71|195.71|201.04|195.04|0
1652196300000|2022-05-10 15:25:00|201.06|195.06|200.3|194.3|201.06|195.06|199.92|193.92|0
1652196600000|2022-05-10 15:30:00|200.31|194.31|199.9|193.9|200.74|194.74|199.49|193.49|0
1652196900000|2022-05-10 15:35:00|199.86|193.86|201.19|195.19|201.19|195.19|199.85|193.85|0
1652197200000|2022-05-10 15:40:00|201.18|195.18|200.2|194.2|201.35|195.35|200.19|194.19|0
1652197500000|2022-05-10 15:45:00|200.19|194.19|199.13|193.13|200.23|194.23|199.13|193.13|0
1652197800000|2022-05-10 15:50:00|199.14|193.14|198.99|192.99|199.14|193.14|198.05|192.05|0
1652198100000|2022-05-10 15:55:00|198.98|192.98|199.4|193.4|199.4|193.4|198.07|192.07|0
1652198400000|2022-05-10 16:00:00|199.36|193.36|200.55|194.55|200.57|194.57|199.29|193.29|0
1652198700000|2022-05-10 16:05:00|200.53|194.53|199.03|193.03|200.56|194.56|199.03|193.03|0
1652199000000|2022-05-10 16:10:00|199.04|193.04|199.32|193.32|199.56|193.56|198.73|192.73|0
1652199300000|2022-05-10 16:15:00|199.27|193.27|199.42|193.42|199.68|193.68|199.12|193.12|0
1652199600000|2022-05-10 16:20:00|199.38|193.38|199.19|193.19|199.4|193.4|199.06|193.06|0
1652199900000|2022-05-10 16:25:00|199.18|193.18|199.34|193.34|199.46|193.46|199.07|193.07|0
1652200200000|2022-05-10 16:30:00|199.35|193.35|198.65|192.65|199.52|193.52|198.43|192.43|0
1652200500000|2022-05-10 16:35:00|198.66|192.66|198.66|192.66|199.06|193.06|198.65|192.65|0
1652200800000|2022-05-10 16:40:00|198.65|192.65|199.13|193.13|199.21|193.21|198.65|192.65|0
1652201100000|2022-05-10 16:45:00|199.15|193.15|200.58|194.58|200.59|194.59|199.14|193.14|0
1652201400000|2022-05-10 16:50:00|200.59|194.59|199.3|193.3|200.59|194.59|199.3|193.3|0
1652201700000|2022-05-10 16:55:00|199.31|193.31|199.16|193.16|199.39|193.39|199.14|193.14|0
1652202000000|2022-05-10 17:00:00|199.18|193.18|200.1|194.1|200.19|194.19|199.06|193.06|0
1652202300000|2022-05-10 17:05:00|200.09|194.09|201.04|195.04|201.04|195.04|200.08|194.08|0
1652202600000|2022-05-10 17:10:00|201.03|195.03|200.46|194.46|201.03|195.03|200.25|194.25|0
1652202900000|2022-05-10 17:15:00|200.49|194.49|200.39|194.39|200.65|194.65|200.34|194.34|0
1652203200000|2022-05-10 17:20:00|200.4|194.4|200.12|194.12|200.52|194.52|199.94|193.94|0
1652203500000|2022-05-10 17:25:00|200.13|194.13|201.16|195.16|201.2|195.2|200.13|194.13|0
1652203800000|2022-05-10 17:30:00|201.17|195.17|202.14|196.14|202.18|196.18|201.17|195.17|0
1652204100000|2022-05-10 17:35:00|202.13|196.13|203|197|203.37|197.37|202.13|196.13|0
1652204400000|2022-05-10 17:40:00|203.03|197.03|203.86|197.86|203.99|197.99|203.03|197.03|0
1652204700000|2022-05-10 17:45:00|203.87|197.87|205.18|199.18|205.2|199.2|203.86|197.86|0
1652205000000|2022-05-10 17:50:00|205.19|199.19|205.24|199.24|205.84|199.84|205.18|199.18|0
1652205300000|2022-05-10 17:55:00|205.3|199.3|205.67|199.67|205.68|199.68|205.13|199.13|0
1652205600000|2022-05-10 18:00:00|205.68|199.68|205.68|199.68|205.98|199.98|205.39|199.39|0
1652205900000|2022-05-10 18:05:00|205.67|199.67|204.55|198.55|205.67|199.67|204.54|198.54|0
1652206200000|2022-05-10 18:10:00|204.56|198.56|205.38|199.38|205.39|199.39|204.21|198.21|0
1652206500000|2022-05-10 18:15:00|205.37|199.37|203.91|197.91|205.38|199.38|203.32|197.32|0
1652206800000|2022-05-10 18:20:00|203.92|197.92|203.81|197.81|204.39|198.39|203.67|197.67|0
1652207100000|2022-05-10 18:25:00|203.8|197.8|202.95|196.95|203.81|197.81|202.34|196.34|0
1652207400000|2022-05-10 18:30:00|202.96|196.96|203.17|197.17|203.39|197.39|202.96|196.96|0
1652207700000|2022-05-10 18:35:00|203.22|197.22|203.48|197.48|203.76|197.76|203.22|197.22|0
1652208000000|2022-05-10 18:40:00|203.47|197.47|205.3|199.3|205.3|199.3|203.29|197.29|0
1652208300000|2022-05-10 18:45:00|205.29|199.29|204.52|198.52|205.31|199.31|203.88|197.88|0
1652208600000|2022-05-10 18:50:00|204.51|198.51|204.51|198.51|204.88|198.88|204.37|198.37|0
1652208900000|2022-05-10 18:55:00|204.52|198.52|204.66|198.66|204.71|198.71|204.01|198.01|0
1652209200000|2022-05-10 19:00:00|204.69|198.69|204.82|198.82|204.83|198.83|204.62|198.62|0
1652209500000|2022-05-10 19:05:00|204.95|198.95|204.99|198.99|205.67|199.67|204.95|198.95|0
1652209800000|2022-05-10 19:10:00|204.98|198.98|204.6|198.6|205.04|199.04|204.57|198.57|0
1652210100000|2022-05-10 19:15:00|204.61|198.61|204.29|198.29|204.67|198.67|204.26|198.26|0
1652210400000|2022-05-10 19:20:00|204.3|198.3|203.61|197.61|204.31|198.31|203.61|197.61|0
1652210700000|2022-05-10 19:25:00|203.58|197.58|202.87|196.87|203.58|197.58|202.81|196.81|0
1652211000000|2022-05-10 19:30:00|202.78|196.78|202.15|196.15|202.78|196.78|202.01|196.01|0
1652211300000|2022-05-10 19:35:00|202.17|196.17|202.32|196.32|202.35|196.35|201.85|195.85|0
1652211600000|2022-05-10 19:40:00|202.3|196.3|202.38|196.38|202.66|196.66|202.02|196.02|0
1652211900000|2022-05-10 19:45:00|202.37|196.37|203.29|197.29|203.3|197.3|202.29|196.29|0
1652212200000|2022-05-10 19:50:00|203.22|197.22|203.19|197.19|203.52|197.52|202.84|196.84|0
1652212500000|2022-05-10 19:55:00|203.2|197.2|204.19|198.19|204.19|198.19|202.87|196.87|0
1652275800000|2022-05-11 13:30:00|200.83|194.83|199.87|193.87|200.85|194.85|199.87|193.87|0
1652276100000|2022-05-11 13:35:00|199.88|193.88|200.06|194.06|200.06|194.06|198.59|192.59|0
1652276400000|2022-05-11 13:40:00|200.04|194.04|202.85|196.85|202.85|196.85|199.66|193.66|0
1652276700000|2022-05-11 13:45:00|202.83|196.83|204.26|198.26|204.41|198.41|202.14|196.14|0
1652277000000|2022-05-11 13:50:00|204.27|198.27|204.36|198.36|204.8|198.8|204|198|0
1652277300000|2022-05-11 13:55:00|204.35|198.35|202.7|196.7|204.36|198.36|202.13|196.13|0
1652277600000|2022-05-11 14:00:00|202.71|196.71|203.71|197.71|203.71|197.71|202.39|196.39|0
1652277900000|2022-05-11 14:05:00|203.7|197.7|201.83|195.83|203.7|197.7|201.83|195.83|0
1652278200000|2022-05-11 14:10:00|201.84|195.84|202.51|196.51|202.65|196.65|201.27|195.27|0
1652278500000|2022-05-11 14:15:00|202.49|196.49|204.08|198.08|204.08|198.08|202.29|196.29|0
1652278800000|2022-05-11 14:20:00|204.1|198.1|206.56|200.56|206.56|200.56|203.98|197.98|0
1652279100000|2022-05-11 14:25:00|206.57|200.57|207.35|201.35|207.45|201.45|206.31|200.31|0
1652279400000|2022-05-11 14:30:00|207.3|201.3|206.14|200.14|207.61|201.61|206.02|200.02|0
1652279700000|2022-05-11 14:35:00|206.15|200.15|206.83|200.83|206.86|200.86|205.64|199.64|0
1652280000000|2022-05-11 14:40:00|206.84|200.84|208.01|202.01|208.01|202.01|206.82|200.82|0
1652280300000|2022-05-11 14:45:00|208|202|206.38|200.38|208.35|202.35|206.37|200.37|0
1652280600000|2022-05-11 14:50:00|206.37|200.37|204.78|198.78|206.38|200.38|204.51|198.51|0
1652280900000|2022-05-11 14:55:00|204.8|198.8|205.53|199.53|205.53|199.53|204.73|198.73|0
1652281200000|2022-05-11 15:00:00|205.52|199.52|205.05|199.05|205.52|199.52|204.74|198.74|0
1652281500000|2022-05-11 15:05:00|205.04|199.04|204.63|198.63|205.28|199.28|204.57|198.57|0
1652281800000|2022-05-11 15:10:00|204.6|198.6|204.59|198.59|204.85|198.85|204.52|198.52|0
1652282100000|2022-05-11 15:15:00|204.58|198.58|202.77|196.77|204.62|198.62|202.62|196.62|0
1652282400000|2022-05-11 15:20:00|202.76|196.76|203.72|197.72|204.02|198.02|202.76|196.76|0
1652282700000|2022-05-11 15:25:00|203.75|197.75|203.98|197.98|204|198|203.5|197.5|0
1652283000000|2022-05-11 15:30:00|203.93|197.93|204.02|198.02|204.35|198.35|203.77|197.77|0
1652283300000|2022-05-11 15:35:00|204.03|198.03|204.11|198.11|204.43|198.43|203.27|197.27|0
1652283600000|2022-05-11 15:40:00|204.1|198.1|204.46|198.46|204.58|198.58|204.05|198.05|0
1652283900000|2022-05-11 15:45:00|204.47|198.47|204.03|198.03|204.57|198.57|204|198|0
1652284200000|2022-05-11 15:50:00|204.04|198.04|203.14|197.14|204.04|198.04|203.07|197.07|0
1652284500000|2022-05-11 15:55:00|203.13|197.13|202.8|196.8|203.27|197.27|202.73|196.73|0
1652284800000|2022-05-11 16:00:00|202.79|196.79|202.19|196.19|202.84|196.84|202.18|196.18|0
1652285100000|2022-05-11 16:05:00|202.2|196.2|202.5|196.5|202.76|196.76|202.03|196.03|0
1652285400000|2022-05-11 16:10:00|202.49|196.49|202.12|196.12|202.49|196.49|202.01|196.01|0
1652285700000|2022-05-11 16:15:00|202.11|196.11|201.35|195.35|202.2|196.2|201.35|195.35|0
1652286000000|2022-05-11 16:20:00|201.34|195.34|202.52|196.52|202.65|196.65|201.3|195.3|0
1652286300000|2022-05-11 16:25:00|202.53|196.53|201.03|195.03|202.81|196.81|201.03|195.03|0
1652286600000|2022-05-11 16:30:00|201.04|195.04|200.68|194.68|201.05|195.05|200.56|194.56|0
1652286900000|2022-05-11 16:35:00|200.69|194.69|200.35|194.35|201.12|195.12|200.34|194.34|0
1652287200000|2022-05-11 16:40:00|200.34|194.34|200.55|194.55|201.07|195.07|200.34|194.34|0
1652287500000|2022-05-11 16:45:00|200.56|194.56|200.08|194.08|200.56|194.56|200|194|0
1652287800000|2022-05-11 16:50:00|200.07|194.07|199.31|193.31|200.09|194.09|199.31|193.31|0
1652288100000|2022-05-11 16:55:00|199.3|193.3|198.8|192.8|199.32|193.32|198.8|192.8|0
1652288400000|2022-05-11 17:00:00|198.79|192.79|198.88|192.88|198.96|192.96|198.55|192.55|0
1652288700000|2022-05-11 17:05:00|198.87|192.87|198.6|192.6|198.87|192.87|198.26|192.26|0
1652289000000|2022-05-11 17:10:00|198.61|192.61|199.38|193.38|199.8|193.8|198.56|192.56|0
1652289300000|2022-05-11 17:15:00|199.36|193.36|199.41|193.41|199.66|193.66|199.35|193.35|0
1652289600000|2022-05-11 17:20:00|199.4|193.4|199.34|193.34|199.4|193.4|198.52|192.52|0
1652289900000|2022-05-11 17:25:00|199.33|193.33|198.87|192.87|199.46|193.46|198.86|192.86|0
1652290200000|2022-05-11 17:30:00|198.86|192.86|199.72|193.72|199.74|193.74|198.55|192.55|0
1652290500000|2022-05-11 17:35:00|199.71|193.71|198.57|192.57|199.76|193.76|198.56|192.56|0
1652290800000|2022-05-11 17:40:00|198.56|192.56|198.87|192.87|198.88|192.88|198.19|192.19|0
1652291100000|2022-05-11 17:45:00|198.86|192.86|198.64|192.64|198.86|192.86|198.47|192.47|0
1652291400000|2022-05-11 17:50:00|198.65|192.65|198.98|192.98|199.23|193.23|198.62|192.62|0
1652291700000|2022-05-11 17:55:00|198.99|192.99|197.92|191.92|199.03|193.03|197.88|191.88|0
1652292000000|2022-05-11 18:00:00|197.93|191.93|199.19|193.19|199.2|193.2|197.9|191.9|0
1652292300000|2022-05-11 18:05:00|199.2|193.2|198.52|192.52|199.24|193.24|198.49|192.49|0
1652292600000|2022-05-11 18:10:00|198.5|192.5|198.52|192.52|198.52|192.52|198.22|192.22|0
1652292900000|2022-05-11 18:15:00|198.53|192.53|198.96|192.96|198.97|192.97|198.35|192.35|0
1652293200000|2022-05-11 18:20:00|198.95|192.95|199.24|193.24|199.28|193.28|198.25|192.25|0
1652293500000|2022-05-11 18:25:00|199.26|193.26|198.93|192.93|199.9|193.9|198.92|192.92|0
1652293800000|2022-05-11 18:30:00|198.94|192.94|199.22|193.22|199.22|193.22|198.44|192.44|0
1652294100000|2022-05-11 18:35:00|199.35|193.35|199.51|193.51|199.6|193.6|199.25|193.25|0
1652294400000|2022-05-11 18:40:00|199.5|193.5|199.96|193.96|200|194|199.24|193.24|0
1652294700000|2022-05-11 18:45:00|199.95|193.95|199.49|193.49|200.23|194.23|199.48|193.48|0
1652295000000|2022-05-11 18:50:00|199.51|193.51|198.74|192.74|199.52|193.52|198.71|192.71|0
1652295300000|2022-05-11 18:55:00|198.75|192.75|198.04|192.04|198.77|192.77|198.03|192.03|0
1652295600000|2022-05-11 19:00:00|198.05|192.05|197.88|191.88|198.47|192.47|197.87|191.87|0
1652295900000|2022-05-11 19:05:00|197.8|191.8|197.7|191.7|197.81|191.81|197.52|191.52|0
1652296200000|2022-05-11 19:10:00|197.72|191.72|197.35|191.35|197.99|191.99|197.25|191.25|0
1652296500000|2022-05-11 19:15:00|197.34|191.34|197.44|191.44|197.6|191.6|196.84|190.84|0
1652296800000|2022-05-11 19:20:00|197.45|191.45|196.81|190.81|197.45|191.45|196.77|190.77|0
1652297100000|2022-05-11 19:25:00|196.78|190.78|196.96|190.96|197.25|191.25|196.78|190.78|0
1652297400000|2022-05-11 19:30:00|196.95|190.95|196.77|190.77|196.99|190.99|196.75|190.75|0
1652297700000|2022-05-11 19:35:00|196.72|190.72|196.17|190.17|197.12|191.12|196.17|190.17|0
1652298000000|2022-05-11 19:40:00|196.2|190.2|196.33|190.33|196.42|190.42|196.17|190.17|0
1652298300000|2022-05-11 19:45:00|196.37|190.37|196.34|190.34|196.69|190.69|196.21|190.21|0
1652298600000|2022-05-11 19:50:00|196.36|190.36|196.08|190.08|196.36|190.36|195.9|189.9|0
1652298900000|2022-05-11 19:55:00|196.09|190.09|196.32|190.32|196.49|190.49|196.07|190.07|0
1652362200000|2022-05-12 13:30:00|193.41|187.41|192.47|186.47|193.41|187.41|192.46|186.46|0
1652362500000|2022-05-12 13:35:00|192.42|186.42|192.58|186.58|194.02|188.02|192.39|186.39|0
1652362800000|2022-05-12 13:40:00|192.56|186.56|193.02|187.02|193.04|187.04|191.33|185.33|0
1652363100000|2022-05-12 13:45:00|193.12|187.12|195.5|189.5|196.59|190.59|192.62|186.62|0
1652363400000|2022-05-12 13:50:00|195.51|189.51|196.4|190.4|196.5|190.5|194.93|188.93|0
1652363700000|2022-05-12 13:55:00|196.42|190.42|195.48|189.48|196.42|190.42|194.79|188.79|0
1652364000000|2022-05-12 14:00:00|195.5|189.5|197.03|191.03|197.05|191.05|194.94|188.94|0
1652364300000|2022-05-12 14:05:00|197.07|191.07|199.87|193.87|199.87|193.87|197.07|191.07|0
1652364600000|2022-05-12 14:10:00|199.91|193.91|201.16|195.16|202.11|196.11|199.64|193.64|0
1652364900000|2022-05-12 14:15:00|201.19|195.19|200.96|194.96|201.35|195.35|200.05|194.05|0
1652365200000|2022-05-12 14:20:00|200.97|194.97|203.06|197.06|203.41|197.41|200.84|194.84|0
1652365500000|2022-05-12 14:25:00|203.08|197.08|202.18|196.18|203.16|197.16|202.01|196.01|0
1652365800000|2022-05-12 14:30:00|202.19|196.19|201.18|195.18|202.83|196.83|201.12|195.12|0
1652366100000|2022-05-12 14:35:00|201.2|195.2|202.46|196.46|202.52|196.52|200.96|194.96|0
1652366400000|2022-05-12 14:40:00|202.47|196.47|201.8|195.8|202.65|196.65|201.31|195.31|0
1652366700000|2022-05-12 14:45:00|201.81|195.81|202.29|196.29|202.34|196.34|201.42|195.42|0
1652367000000|2022-05-12 14:50:00|202.34|196.34|203.94|197.94|204.04|198.04|202.34|196.34|0
1652367300000|2022-05-12 14:55:00|203.93|197.93|204.24|198.24|204.26|198.26|203.82|197.82|0
1652367600000|2022-05-12 15:00:00|204.26|198.26|204.56|198.56|204.69|198.69|203.46|197.46|0
1652367900000|2022-05-12 15:05:00|204.65|198.65|205.97|199.97|205.98|199.98|204.14|198.14|0
1652368200000|2022-05-12 15:10:00|206.01|200.01|204.74|198.74|206.05|200.05|204.74|198.74|0
1652368500000|2022-05-12 15:15:00|204.64|198.64|204.55|198.55|204.89|198.89|204.3|198.3|0
1652368800000|2022-05-12 15:20:00|204.56|198.56|203.85|197.85|204.84|198.84|203.85|197.85|0
1652369100000|2022-05-12 15:25:00|203.86|197.86|204.48|198.48|204.61|198.61|203.85|197.85|0
1652369400000|2022-05-12 15:30:00|204.49|198.49|203.45|197.45|204.75|198.75|203.13|197.13|0
1652369700000|2022-05-12 15:35:00|203.46|197.46|204.07|198.07|204.12|198.12|202.98|196.98|0
1652370000000|2022-05-12 15:40:00|204.08|198.08|203.02|197.02|204.1|198.1|203.01|197.01|0
1652370300000|2022-05-12 15:45:00|203.01|197.01|202.31|196.31|203.01|197.01|202.2|196.2|0
1652370600000|2022-05-12 15:50:00|202.32|196.32|200.91|194.91|202.32|196.32|200.73|194.73|0
1652370900000|2022-05-12 15:55:00|200.9|194.9|199.97|193.97|201.05|195.05|199.96|193.96|0
1652371200000|2022-05-12 16:00:00|199.99|193.99|199.94|193.94|200|194|199.11|193.11|0
1652371500000|2022-05-12 16:05:00|199.93|193.93|200.42|194.42|200.46|194.46|199.48|193.48|0
1652371800000|2022-05-12 16:10:00|200.41|194.41|200.53|194.53|200.89|194.89|200.04|194.04|0
1652372100000|2022-05-12 16:15:00|200.52|194.52|200.08|194.08|200.56|194.56|199.77|193.77|0
1652372400000|2022-05-12 16:20:00|200.09|194.09|200.71|194.71|201.02|195.02|199.85|193.85|0
1652372700000|2022-05-12 16:25:00|200.76|194.76|201.48|195.48|201.55|195.55|200.75|194.75|0
1652373000000|2022-05-12 16:30:00|201.49|195.49|202.69|196.69|202.69|196.69|201.47|195.47|0
1652373300000|2022-05-12 16:35:00|202.7|196.7|202.44|196.44|202.88|196.88|202.44|196.44|0
1652373600000|2022-05-12 16:40:00|202.43|196.43|202.38|196.38|202.44|196.44|201.17|195.17|0
1652373900000|2022-05-12 16:45:00|202.39|196.39|202.56|196.56|202.91|196.91|202.39|196.39|0
1652374200000|2022-05-12 16:50:00|202.51|196.51|202.56|196.56|202.99|196.99|202.4|196.4|0
1652374500000|2022-05-12 16:55:00|202.55|196.55|202.43|196.43|203.07|197.07|202.41|196.41|0
1652374800000|2022-05-12 17:00:00|202.44|196.44|201.84|195.84|202.44|196.44|201.84|195.84|0
1652375100000|2022-05-12 17:05:00|201.47|195.47|200.96|194.96|201.47|195.47|200.87|194.87|0
1652375400000|2022-05-12 17:10:00|200.95|194.95|201.09|195.09|201.52|195.52|200.74|194.74|0
1652375700000|2022-05-12 17:15:00|201.08|195.08|200.72|194.72|201.38|195.38|200.72|194.72|0
1652376000000|2022-05-12 17:20:00|200.73|194.73|200.99|194.99|201.35|195.35|200.71|194.71|0
1652376300000|2022-05-12 17:25:00|200.81|194.81|201.44|195.44|201.48|195.48|200.74|194.74|0
1652376600000|2022-05-12 17:30:00|201.45|195.45|201.34|195.34|201.96|195.96|201.25|195.25|0
1652376900000|2022-05-12 17:35:00|201.35|195.35|200.35|194.35|201.35|195.35|200.33|194.33|0
1652377200000|2022-05-12 17:40:00|200.34|194.34|200.17|194.17|200.52|194.52|199.84|193.84|0
1652377500000|2022-05-12 17:45:00|200.16|194.16|199.24|193.24|200.16|194.16|199.24|193.24|0
1652377800000|2022-05-12 17:50:00|199.23|193.23|199.2|193.2|199.34|193.34|198.87|192.87|0
1652378100000|2022-05-12 17:55:00|199.14|193.14|199.3|193.3|199.46|193.46|198.81|192.81|0
1652378400000|2022-05-12 18:00:00|199.29|193.29|199.55|193.55|199.74|193.74|199.27|193.27|0
1652378700000|2022-05-12 18:05:00|199.53|193.53|198.55|192.55|199.53|193.53|198.55|192.55|0
1652379000000|2022-05-12 18:10:00|198.5|192.5|198.38|192.38|198.54|192.54|198.19|192.19|0
1652379300000|2022-05-12 18:15:00|198.39|192.39|198.79|192.79|198.79|192.79|198.29|192.29|0
1652379600000|2022-05-12 18:20:00|198.8|192.8|198.55|192.55|198.94|192.94|198.5|192.5|0
1652379900000|2022-05-12 18:25:00|198.54|192.54|198.56|192.56|198.61|192.61|198.34|192.34|0
1652380200000|2022-05-12 18:30:00|198.55|192.55|197.89|191.89|198.68|192.68|197.79|191.79|0
1652380500000|2022-05-12 18:35:00|197.9|191.9|197.07|191.07|197.9|191.9|196.99|190.99|0
1652380800000|2022-05-12 18:40:00|197.08|191.08|196.76|190.76|197.15|191.15|196.56|190.56|0
1652381100000|2022-05-12 18:45:00|196.78|190.78|197.21|191.21|197.36|191.36|196.78|190.78|0
1652381400000|2022-05-12 18:50:00|197.2|191.2|197.81|191.81|197.84|191.84|196.98|190.98|0
1652381700000|2022-05-12 18:55:00|197.8|191.8|197.24|191.24|197.8|191.8|197.13|191.13|0
1652382000000|2022-05-12 19:00:00|197.25|191.25|198.12|192.12|198.13|192.13|197.18|191.18|0
1652382300000|2022-05-12 19:05:00|198.14|192.14|199.05|193.05|199.19|193.19|198.13|192.13|0
1652382600000|2022-05-12 19:10:00|199.06|193.06|198.74|192.74|199.07|193.07|198.51|192.51|0
1652382900000|2022-05-12 19:15:00|198.75|192.75|199.82|193.82|199.99|193.99|198.74|192.74|0
1652383200000|2022-05-12 19:20:00|199.81|193.81|201.03|195.03|201.43|195.43|199.77|193.77|0
1652383500000|2022-05-12 19:25:00|201.01|195.01|200.87|194.87|201.82|195.82|200.86|194.86|0
1652383800000|2022-05-12 19:30:00|200.85|194.85|201.37|195.37|201.62|195.62|200.72|194.72|0
1652384100000|2022-05-12 19:35:00|201.36|195.36|201.38|195.38|201.4|195.4|200.84|194.84|0
1652384400000|2022-05-12 19:40:00|201.39|195.39|201.05|195.05|201.72|195.72|200.95|194.95|0
1652384700000|2022-05-12 19:45:00|201.04|195.04|201.24|195.24|201.47|195.47|201.04|195.04|0
1652385000000|2022-05-12 19:50:00|201.26|195.26|201.88|195.88|202.05|196.05|201.21|195.21|0
1652385300000|2022-05-12 19:55:00|201.87|195.87|202.65|196.65|202.83|196.83|201.63|195.63|0
1652448600000|2022-05-13 13:30:00|206.82|200.82|206.33|200.33|206.98|200.98|206.19|200.19|0
1652448900000|2022-05-13 13:35:00|206.32|200.32|207.56|201.56|207.92|201.92|205.5|199.5|0
1652449200000|2022-05-13 13:40:00|207.58|201.58|209.83|203.83|209.86|203.86|207.38|201.38|0
1652449500000|2022-05-13 13:45:00|209.82|203.82|210.14|204.14|210.4|204.4|209.31|203.31|0
1652449800000|2022-05-13 13:50:00|210.15|204.15|209.17|203.17|210.35|204.35|209|203|0
1652450100000|2022-05-13 13:55:00|209.21|203.21|209.53|203.53|209.84|203.84|209.17|203.17|0
1652450400000|2022-05-13 14:00:00|209.55|203.55|209.38|203.38|210.25|204.25|209.38|203.38|0
1652450700000|2022-05-13 14:05:00|209.39|203.39|210.54|204.54|210.62|204.62|209.39|203.39|0
1652451000000|2022-05-13 14:10:00|210.55|204.55|210.65|204.65|210.83|204.83|210.31|204.31|0
1652451300000|2022-05-13 14:15:00|210.66|204.66|210.96|204.96|211.21|205.21|210.39|204.39|0
1652451600000|2022-05-13 14:20:00|210.95|204.95|212.46|206.46|212.51|206.51|210.95|204.95|0
1652451900000|2022-05-13 14:25:00|212.45|206.45|213.03|207.03|213.49|207.49|212.45|206.45|0
1652452200000|2022-05-13 14:30:00|213.02|207.02|213.11|207.11|213.42|207.42|212.81|206.81|0
1652452500000|2022-05-13 14:35:00|213.1|207.1|213.06|207.06|213.18|207.18|212.63|206.63|0
1652452800000|2022-05-13 14:40:00|213.05|207.05|212.66|206.66|213.23|207.23|212.66|206.66|0
1652453100000|2022-05-13 14:45:00|212.65|206.65|212.15|206.15|212.65|206.65|211.73|205.73|0
1652453400000|2022-05-13 14:50:00|212.14|206.14|212.93|206.93|213.06|207.06|211.91|205.91|0
1652453700000|2022-05-13 14:55:00|212.94|206.94|212.58|206.58|213.09|207.09|212.58|206.58|0
1652454000000|2022-05-13 15:00:00|212.57|206.57|212.34|206.34|212.71|206.71|212.34|206.34|0
1652454300000|2022-05-13 15:05:00|212.35|206.35|212.94|206.94|213.12|207.12|212.35|206.35|0
1652454600000|2022-05-13 15:10:00|212.95|206.95|213.81|207.81|213.91|207.91|212.86|206.86|0
1652454900000|2022-05-13 15:15:00|213.77|207.77|213.5|207.5|213.79|207.79|213.28|207.28|0
1652455200000|2022-05-13 15:20:00|213.55|207.55|214.79|208.79|214.81|208.81|213.55|207.55|0
1652455500000|2022-05-13 15:25:00|214.8|208.8|215.3|209.3|215.48|209.48|214.72|208.72|0
1652455800000|2022-05-13 15:30:00|215.29|209.29|214.64|208.64|215.29|209.29|214.64|208.64|0
1652456100000|2022-05-13 15:35:00|214.73|208.73|215.02|209.02|215.06|209.06|214.53|208.53|0
1652456400000|2022-05-13 15:40:00|215.01|209.01|214.75|208.75|215.03|209.03|214.67|208.67|0
1652456700000|2022-05-13 15:45:00|214.76|208.76|214.91|208.91|214.92|208.92|214.51|208.51|0
1652457000000|2022-05-13 15:50:00|214.92|208.92|215|209|215|209|214.76|208.76|0
1652457300000|2022-05-13 15:55:00|214.97|208.97|215|209|215.05|209.05|214.87|208.87|0
1652457600000|2022-05-13 16:00:00|215.01|209.01|215.45|209.45|215.45|209.45|215|209|0
1652457900000|2022-05-13 16:05:00|215.41|209.41|216.02|210.02|216.03|210.03|215.35|209.35|0
1652458200000|2022-05-13 16:10:00|216.03|210.03|216.29|210.29|216.43|210.43|216.01|210.01|0
1652458500000|2022-05-13 16:15:00|216.27|210.27|216.11|210.11|216.38|210.38|216.1|210.1|0
1652458800000|2022-05-13 16:20:00|216.12|210.12|215.11|209.11|216.12|210.12|215.11|209.11|0
1652459100000|2022-05-13 16:25:00|215.15|209.15|214.46|208.46|215.16|209.16|214.33|208.33|0
1652459400000|2022-05-13 16:30:00|214.47|208.47|214.9|208.9|214.92|208.92|214.43|208.43|0
1652459700000|2022-05-13 16:35:00|214.91|208.91|214.5|208.5|214.91|208.91|214.5|208.5|0
1652460000000|2022-05-13 16:40:00|214.51|208.51|214.47|208.47|214.79|208.79|214.47|208.47|0
1652460300000|2022-05-13 16:45:00|214.46|208.46|213.26|207.26|214.46|208.46|213.22|207.22|0
1652460600000|2022-05-13 16:50:00|213.27|207.27|212.95|206.95|213.27|207.27|212.75|206.75|0
1652460900000|2022-05-13 16:55:00|212.96|206.96|213.87|207.87|213.87|207.87|212.96|206.96|0
1652461200000|2022-05-13 17:00:00|213.88|207.88|214.19|208.19|214.36|208.36|213.82|207.82|0
1652461500000|2022-05-13 17:05:00|214.18|208.18|213.71|207.71|214.18|208.18|213.5|207.5|0
1652461800000|2022-05-13 17:10:00|213.7|207.7|213.17|207.17|213.71|207.71|213.13|207.13|0
1652462100000|2022-05-13 17:15:00|213.16|207.16|212.76|206.76|213.19|207.19|212.75|206.75|0
1652462400000|2022-05-13 17:20:00|212.77|206.77|213.37|207.37|213.37|207.37|212.52|206.52|0
1652462700000|2022-05-13 17:25:00|213.38|207.38|213.63|207.63|213.67|207.67|213.38|207.38|0
1652463000000|2022-05-13 17:30:00|213.64|207.64|213.82|207.82|213.87|207.87|213.64|207.64|0
1652463300000|2022-05-13 17:35:00|213.83|207.83|213.23|207.23|213.85|207.85|213.23|207.23|0
1652463600000|2022-05-13 17:40:00|213.29|207.29|213.05|207.05|213.29|207.29|212.67|206.67|0
1652463900000|2022-05-13 17:45:00|213.04|207.04|212.79|206.79|213.14|207.14|212.73|206.73|0
1652464200000|2022-05-13 17:50:00|212.78|206.78|212.46|206.46|212.82|206.82|212.22|206.22|0
1652464500000|2022-05-13 17:55:00|212.45|206.45|211.7|205.7|212.45|206.45|211.59|205.59|0
1652464800000|2022-05-13 18:00:00|211.66|205.66|210.37|204.37|211.66|205.66|210.36|204.36|0
1652465100000|2022-05-13 18:05:00|210.35|204.35|210.79|204.79|210.86|204.86|210.1|204.1|0
1652465400000|2022-05-13 18:10:00|210.78|204.78|210.61|204.61|211.03|205.03|210.61|204.61|0
1652465700000|2022-05-13 18:15:00|210.62|204.62|210.44|204.44|210.72|204.72|210.33|204.33|0
1652466000000|2022-05-13 18:20:00|210.45|204.45|210.12|204.12|210.45|204.45|210.07|204.07|0
1652466300000|2022-05-13 18:25:00|210.13|204.13|209.81|203.81|210.19|204.19|209.61|203.61|0
1652466600000|2022-05-13 18:30:00|209.8|203.8|211.08|205.08|211.15|205.15|209.77|203.77|0
1652466900000|2022-05-13 18:35:00|211.09|205.09|211.11|205.11|211.11|205.11|210.66|204.66|0
1652467200000|2022-05-13 18:40:00|211.12|205.12|211.75|205.75|211.78|205.78|211.12|205.12|0
1652467500000|2022-05-13 18:45:00|211.74|205.74|211.54|205.54|211.75|205.75|211.49|205.49|0
1652467800000|2022-05-13 18:50:00|211.53|205.53|212.63|206.63|212.63|206.63|211.53|205.53|0
1652468100000|2022-05-13 18:55:00|212.67|206.67|212.56|206.56|212.71|206.71|212.47|206.47|0
1652468400000|2022-05-13 19:00:00|212.55|206.55|212.25|206.25|212.64|206.64|212.19|206.19|0
1652468700000|2022-05-13 19:05:00|212.26|206.26|212.54|206.54|212.54|206.54|212.14|206.14|0
1652469000000|2022-05-13 19:10:00|212.55|206.55|212.78|206.78|212.78|206.78|212.51|206.51|0
1652469300000|2022-05-13 19:15:00|212.8|206.8|213.09|207.09|213.12|207.12|212.7|206.7|0
1652469600000|2022-05-13 19:20:00|213.08|207.08|212.89|206.89|213.09|207.09|212.76|206.76|0
1652469900000|2022-05-13 19:25:00|212.83|206.83|213.5|207.5|213.5|207.5|212.83|206.83|0
1652470200000|2022-05-13 19:30:00|213.52|207.52|213.02|207.02|213.65|207.65|213.01|207.01|0
1652470500000|2022-05-13 19:35:00|213.01|207.01|213.7|207.7|213.7|207.7|213.01|207.01|0
1652470800000|2022-05-13 19:40:00|213.69|207.69|213.74|207.74|214.13|208.13|213.69|207.69|0
1652471100000|2022-05-13 19:45:00|213.73|207.73|214.02|208.02|214.69|208.69|213.73|207.73|0
1652471400000|2022-05-13 19:50:00|214.01|208.01|213.35|207.35|214.21|208.21|213.01|207.01|0
1652471700000|2022-05-13 19:55:00|213.4|207.4|215.4|209.4|215.5|209.5|213|207|0
1652707800000|2022-05-16 13:30:00|213.67|207.67|213.71|207.71|213.71|207.71|213.39|207.39|0
1652708100000|2022-05-16 13:35:00|213.7|207.7|216.09|210.09|216.1|210.1|212.94|206.94|0
1652708400000|2022-05-16 13:40:00|216.1|210.1|216.94|210.94|218.19|212.19|216.1|210.1|0
1652708700000|2022-05-16 13:45:00|216.88|210.88|213.64|207.64|216.88|210.88|213.36|207.36|0
1652709000000|2022-05-16 13:50:00|213.7|207.7|215.39|209.39|215.73|209.73|213.55|207.55|0
1652709300000|2022-05-16 13:55:00|215.41|209.41|215.63|209.63|215.7|209.7|215.01|209.01|0
1652709600000|2022-05-16 14:00:00|215.64|209.64|214.92|208.92|215.86|209.86|214.92|208.92|0
1652709900000|2022-05-16 14:05:00|214.9|208.9|217.88|211.88|217.93|211.93|214.9|208.9|0
1652710200000|2022-05-16 14:10:00|217.89|211.89|218.33|212.33|218.33|212.33|217.72|211.72|0
1652710500000|2022-05-16 14:15:00|218.99|212.99|219.16|213.16|219.25|213.25|218.87|212.87|0
1652710800000|2022-05-16 14:20:00|219.17|213.17|221.3|215.3|221.38|215.38|219.17|213.17|0
1652711100000|2022-05-16 14:25:00|221.28|215.28|221.99|215.99|222.09|216.09|220.94|214.94|0
1652711400000|2022-05-16 14:30:00|222.04|216.04|220.39|214.39|222.33|216.33|220.36|214.36|0
1652711700000|2022-05-16 14:35:00|220.53|214.53|222.02|216.02|222.02|216.02|220.45|214.45|0
1652712000000|2022-05-16 14:40:00|222.05|216.05|222.24|216.24|222.31|216.31|221.3|215.3|0
1652712300000|2022-05-16 14:45:00|222.29|216.29|221.59|215.59|222.43|216.43|221.39|215.39|0
1652712600000|2022-05-16 14:50:00|221.56|215.56|220.8|214.8|221.65|215.65|220.28|214.28|0
1652712900000|2022-05-16 14:55:00|220.79|214.79|219.57|213.57|220.79|214.79|219.57|213.57|0
1652713200000|2022-05-16 15:00:00|219.56|213.56|218.61|212.61|219.56|213.56|218.41|212.41|0
1652713500000|2022-05-16 15:05:00|218.6|212.6|218.23|212.23|218.63|212.63|217.77|211.77|0
1652713800000|2022-05-16 15:10:00|218.22|212.22|218|212|218.22|212.22|217.97|211.97|0
1652714100000|2022-05-16 15:15:00|217.99|211.99|218.96|212.96|219.02|213.02|217.96|211.96|0
1652714400000|2022-05-16 15:20:00|218.95|212.95|218.39|212.39|219.03|213.03|218.38|212.38|0
1652714700000|2022-05-16 15:25:00|218.4|212.4|217.85|211.85|218.4|212.4|217.77|211.77|0
1652715000000|2022-05-16 15:30:00|217.81|211.81|218.49|212.49|218.49|212.49|217.81|211.81|0
1652715300000|2022-05-16 15:35:00|218.51|212.51|218.18|212.18|218.56|212.56|217.45|211.45|0
1652715600000|2022-05-16 15:40:00|218.26|212.26|218.74|212.74|218.74|212.74|218.09|212.09|0
1652715900000|2022-05-16 15:45:00|218.9|212.9|219.76|213.76|219.84|213.84|218.9|212.9|0
1652716200000|2022-05-16 15:50:00|219.77|213.77|219.57|213.57|219.8|213.8|219.39|213.39|0
1652716500000|2022-05-16 15:55:00|219.58|213.58|219.51|213.51|219.78|213.78|219.46|213.46|0
1652716800000|2022-05-16 16:00:00|219.52|213.52|219.88|213.88|220.05|214.05|219.42|213.42|0
1652717100000|2022-05-16 16:05:00|219.85|213.85|218.57|212.57|219.85|213.85|218.56|212.56|0
1652717400000|2022-05-16 16:10:00|218.58|212.58|218.1|212.1|218.6|212.6|218.04|212.04|0
1652717700000|2022-05-16 16:15:00|218.11|212.11|217.76|211.76|218.11|212.11|217.57|211.57|0
1652718000000|2022-05-16 16:20:00|217.75|211.75|217.11|211.11|217.75|211.75|217.11|211.11|0
1652718300000|2022-05-16 16:25:00|217.13|211.13|216.64|210.64|217.15|211.15|216.58|210.58|0
1652718600000|2022-05-16 16:30:00|216.63|210.63|216.71|210.71|216.94|210.94|216.61|210.61|0
1652718900000|2022-05-16 16:35:00|216.72|210.72|216.4|210.4|217.05|211.05|216.4|210.4|0
1652719200000|2022-05-16 16:40:00|216.38|210.38|216.27|210.27|216.41|210.41|216.26|210.26|0
1652719500000|2022-05-16 16:45:00|216.26|210.26|216.77|210.77|216.77|210.77|216.17|210.17|0
1652719800000|2022-05-16 16:50:00|216.78|210.78|216.01|210.01|216.92|210.92|216|210|0
1652720100000|2022-05-16 16:55:00|216|210|215.85|209.85|216|210|215.59|209.59|0
1652720400000|2022-05-16 17:00:00|215.84|209.84|215.82|209.82|215.89|209.89|215.67|209.67|0
1652720700000|2022-05-16 17:05:00|215.86|209.86|216.89|210.89|216.89|210.89|215.86|209.86|0
1652721000000|2022-05-16 17:10:00|216.9|210.9|217.42|211.42|217.45|211.45|216.9|210.9|0
1652721300000|2022-05-16 17:15:00|217.43|211.43|216.68|210.68|217.43|211.43|216.68|210.68|0
1652721600000|2022-05-16 17:20:00|216.67|210.67|217.07|211.07|217.1|211.1|216.56|210.56|0
1652721900000|2022-05-16 17:25:00|217.08|211.08|217.39|211.39|217.42|211.42|216.99|210.99|0
1652722200000|2022-05-16 17:30:00|217.41|211.41|217.57|211.57|217.84|211.84|217.41|211.41|0
1652722500000|2022-05-16 17:35:00|217.55|211.55|217.67|211.67|217.77|211.77|217.36|211.36|0
1652722800000|2022-05-16 17:40:00|217.69|211.69|217.82|211.82|217.9|211.9|217.53|211.53|0
1652723100000|2022-05-16 17:45:00|217.83|211.83|216.91|210.91|217.83|211.83|216.64|210.64|0
1652723400000|2022-05-16 17:50:00|216.9|210.9|216.85|210.85|217.02|211.02|216.8|210.8|0
1652723700000|2022-05-16 17:55:00|216.86|210.86|216.95|210.95|217.03|211.03|216.74|210.74|0
1652724000000|2022-05-16 18:00:00|216.97|210.97|217.2|211.2|217.2|211.2|216.78|210.78|0
1652724300000|2022-05-16 18:05:00|217.22|211.22|217.63|211.63|217.63|211.63|217.22|211.22|0
1652724600000|2022-05-16 18:10:00|217.61|211.61|217.42|211.42|217.63|211.63|217.35|211.35|0
1652724900000|2022-05-16 18:15:00|217.54|211.54|217.42|211.42|217.67|211.67|217.32|211.32|0
1652725200000|2022-05-16 18:20:00|217.45|211.45|217.43|211.43|217.69|211.69|217.43|211.43|0
1652725500000|2022-05-16 18:25:00|217.39|211.39|218.01|212.01|218.1|212.1|217.38|211.38|0
1652725800000|2022-05-16 18:30:00|218.03|212.03|218.57|212.57|218.61|212.61|218.03|212.03|0
1652726100000|2022-05-16 18:35:00|218.52|212.52|218.5|212.5|218.57|212.57|218.32|212.32|0
1652726400000|2022-05-16 18:40:00|218.46|212.46|218.6|212.6|218.72|212.72|218.39|212.39|0
1652726700000|2022-05-16 18:45:00|218.59|212.59|218.16|212.16|218.64|212.64|218.16|212.16|0
1652727000000|2022-05-16 18:50:00|218.17|212.17|218.51|212.51|218.59|212.59|217.83|211.83|0
1652727300000|2022-05-16 18:55:00|218.54|212.54|218.59|212.59|218.76|212.76|218.53|212.53|0
1652727600000|2022-05-16 19:00:00|218.6|212.6|218.69|212.69|219.14|213.14|218.53|212.53|0
1652727900000|2022-05-16 19:05:00|218.7|212.7|218.59|212.59|219.11|213.11|218.59|212.59|0
1652728200000|2022-05-16 19:10:00|218.54|212.54|217.26|211.26|218.54|212.54|217.25|211.25|0
1652728500000|2022-05-16 19:15:00|217.27|211.27|217.42|211.42|217.43|211.43|217.18|211.18|0
1652728800000|2022-05-16 19:20:00|217.43|211.43|217.31|211.31|217.48|211.48|217.19|211.19|0
1652729100000|2022-05-16 19:25:00|217.3|211.3|216.96|210.96|217.54|211.54|216.95|210.95|0
1652729400000|2022-05-16 19:30:00|216.95|210.95|216.55|210.55|217.01|211.01|216.53|210.53|0
1652729700000|2022-05-16 19:35:00|216.54|210.54|216.48|210.48|216.61|210.61|216.24|210.24|0
1652730000000|2022-05-16 19:40:00|216.46|210.46|216.34|210.34|216.66|210.66|216.31|210.31|0
1652730300000|2022-05-16 19:45:00|216.35|210.35|216.49|210.49|216.81|210.81|216.26|210.26|0
1652730600000|2022-05-16 19:50:00|216.45|210.45|216.51|210.51|216.8|210.8|216.22|210.22|0
1652730900000|2022-05-16 19:55:00|216.5|210.5|216.52|210.52|216.69|210.69|216.08|210.08|0
1652794200000|2022-05-17 13:30:00|220.31|214.31|220.9|214.9|221.04|215.04|220.31|214.31|0
1652794500000|2022-05-17 13:35:00|220.95|214.95|222.31|216.31|222.43|216.43|220.6|214.6|0
1652794800000|2022-05-17 13:40:00|222.32|216.32|222.89|216.89|223.56|217.56|222.07|216.07|0
1652795100000|2022-05-17 13:45:00|222.88|216.88|221.28|215.28|222.89|216.89|221.28|215.28|0
1652795400000|2022-05-17 13:50:00|221.27|215.27|220.28|214.28|221.37|215.37|220.23|214.23|0
1652795700000|2022-05-17 13:55:00|220.25|214.25|219.45|213.45|220.25|214.25|219.1|213.1|0
1652796000000|2022-05-17 14:00:00|219.46|213.46|219.61|213.61|219.74|213.74|219.33|213.33|0
1652796300000|2022-05-17 14:05:00|219.62|213.62|218.01|212.01|219.7|213.7|218.01|212.01|0
1652796600000|2022-05-17 14:10:00|218.02|212.02|217.57|211.57|218.02|212.02|216.97|210.97|0
1652796900000|2022-05-17 14:15:00|217.58|211.58|218.59|212.59|218.6|212.6|217.39|211.39|0
1652797200000|2022-05-17 14:20:00|218.61|212.61|218.75|212.75|219.06|213.06|218.16|212.16|0
1652797500000|2022-05-17 14:25:00|218.76|212.76|217.39|211.39|218.96|212.96|217.39|211.39|0
1652797800000|2022-05-17 14:30:00|217.4|211.4|217.4|211.4|217.48|211.48|216.97|210.97|0
1652798100000|2022-05-17 14:35:00|217.39|211.39|216.61|210.61|217.39|211.39|216.61|210.61|0
1652798400000|2022-05-17 14:40:00|216.62|210.62|216.04|210.04|216.64|210.64|216.02|210.02|0
1652798700000|2022-05-17 14:45:00|216.02|210.02|215.76|209.76|216.02|210.02|215.62|209.62|0
1652799000000|2022-05-17 14:50:00|215.75|209.75|215.7|209.7|215.84|209.84|215.51|209.51|0
1652799300000|2022-05-17 14:55:00|215.69|209.69|215.51|209.51|215.98|209.98|215.45|209.45|0
1652799600000|2022-05-17 15:00:00|215.52|209.52|215.55|209.55|215.7|209.7|215.31|209.31|0
1652799900000|2022-05-17 15:05:00|215.54|209.54|215.98|209.98|215.98|209.98|215.53|209.53|0
1652800200000|2022-05-17 15:10:00|215.99|209.99|216.41|210.41|216.6|210.6|215.99|209.99|0
1652800500000|2022-05-17 15:15:00|216.4|210.4|216.7|210.7|216.71|210.71|215.85|209.85|0
1652800800000|2022-05-17 15:20:00|216.71|210.71|216.99|210.99|217.05|211.05|216.71|210.71|0
1652801100000|2022-05-17 15:25:00|216.97|210.97|218.12|212.12|218.21|212.21|216.97|210.97|0
1652801400000|2022-05-17 15:30:00|218.11|212.11|218.68|212.68|218.68|212.68|218.1|212.1|0
1652801700000|2022-05-17 15:35:00|218.75|212.75|218.43|212.43|218.75|212.75|218.43|212.43|0
1652802000000|2022-05-17 15:40:00|218.41|212.41|218.69|212.69|218.91|212.91|218.24|212.24|0
1652802300000|2022-05-17 15:45:00|218.7|212.7|218.71|212.71|218.85|212.85|218.7|212.7|0
1652802600000|2022-05-17 15:50:00|218.72|212.72|219.55|213.55|219.68|213.68|218.71|212.71|0
1652802900000|2022-05-17 15:55:00|219.54|213.54|219.63|213.63|219.7|213.7|219.31|213.31|0
1652803200000|2022-05-17 16:00:00|219.62|213.62|219.38|213.38|219.63|213.63|219.22|213.22|0
1652803500000|2022-05-17 16:05:00|219.37|213.37|219.06|213.06|219.41|213.41|218.81|212.81|0
1652803800000|2022-05-17 16:10:00|219.04|213.04|218.94|212.94|219.05|213.05|218.74|212.74|0
1652804100000|2022-05-17 16:15:00|218.89|212.89|219.53|213.53|219.76|213.76|218.89|212.89|0
1652804400000|2022-05-17 16:20:00|219.52|213.52|219.14|213.14|219.52|213.52|218.96|212.96|0
1652804700000|2022-05-17 16:25:00|219.13|213.13|219.59|213.59|219.6|213.6|219.12|213.12|0
1652805000000|2022-05-17 16:30:00|219.61|213.61|219.76|213.76|219.86|213.86|219.46|213.46|0
1652805300000|2022-05-17 16:35:00|219.75|213.75|219.96|213.96|220.23|214.23|219.71|213.71|0
1652805600000|2022-05-17 16:40:00|219.95|213.95|220.58|214.58|220.58|214.58|219.88|213.88|0
1652805900000|2022-05-17 16:45:00|220.62|214.62|220.59|214.59|220.91|214.91|220.42|214.42|0
1652806200000|2022-05-17 16:50:00|220.55|214.55|220.62|214.62|220.81|214.81|220.52|214.52|0
1652806500000|2022-05-17 16:55:00|220.65|214.65|220.35|214.35|220.65|214.65|220.34|214.34|0
1652806800000|2022-05-17 17:00:00|220.36|214.36|220.04|214.04|220.45|214.45|220|214|0
1652807100000|2022-05-17 17:05:00|220.14|214.14|220.74|214.74|220.74|214.74|220.14|214.14|0
1652807400000|2022-05-17 17:10:00|220.75|214.75|220.76|214.76|220.89|214.89|220.6|214.6|0
1652807700000|2022-05-17 17:15:00|220.77|214.77|221.26|215.26|221.26|215.26|220.76|214.76|0
1652808000000|2022-05-17 17:20:00|221.25|215.25|220.94|214.94|221.3|215.3|220.94|214.94|0
1652808300000|2022-05-17 17:25:00|220.93|214.93|220.32|214.32|220.93|214.93|220.32|214.32|0
1652808600000|2022-05-17 17:30:00|220.31|214.31|220.65|214.65|220.68|214.68|220.28|214.28|0
1652808900000|2022-05-17 17:35:00|220.63|214.63|220.36|214.36|220.7|214.7|220.36|214.36|0
1652809200000|2022-05-17 17:40:00|220.35|214.35|220.08|214.08|220.36|214.36|220.02|214.02|0
1652809500000|2022-05-17 17:45:00|220.07|214.07|219.98|213.98|220.09|214.09|219.61|213.61|0
1652809800000|2022-05-17 17:50:00|219.99|213.99|220.16|214.16|220.16|214.16|219.88|213.88|0
1652810100000|2022-05-17 17:55:00|220.15|214.15|220.08|214.08|220.26|214.26|220.02|214.02|0
1652810400000|2022-05-17 18:00:00|220.09|214.09|219.83|213.83|220.16|214.16|219.67|213.67|0
1652810700000|2022-05-17 18:05:00|219.85|213.85|220.3|214.3|220.32|214.32|219.42|213.42|0
1652811000000|2022-05-17 18:10:00|220.33|214.33|218.89|212.89|220.33|214.33|218.89|212.89|0
1652811300000|2022-05-17 18:15:00|218.9|212.9|218.85|212.85|219.36|213.36|218.76|212.76|0
1652811600000|2022-05-17 18:20:00|218.84|212.84|218.48|212.48|218.84|212.84|217.95|211.95|0
1652811900000|2022-05-17 18:25:00|218.45|212.45|218.62|212.62|218.8|212.8|218.12|212.12|0
1652812200000|2022-05-17 18:30:00|218.6|212.6|217.47|211.47|218.74|212.74|217.47|211.47|0
1652812500000|2022-05-17 18:35:00|217.44|211.44|217.91|211.91|217.91|211.91|217.25|211.25|0
1652812800000|2022-05-17 18:40:00|217.92|211.92|218.79|212.79|218.79|212.79|217.82|211.82|0
1652813100000|2022-05-17 18:45:00|218.81|212.81|220.06|214.06|220.1|214.1|218.8|212.8|0
1652813400000|2022-05-17 18:50:00|220.03|214.03|219.31|213.31|220.07|214.07|219.31|213.31|0
1652813700000|2022-05-17 18:55:00|219.27|213.27|219.15|213.15|219.37|213.37|219.12|213.12|0
1652814000000|2022-05-17 19:00:00|219.14|213.14|219.64|213.64|219.66|213.66|219.05|213.05|0
1652814300000|2022-05-17 19:05:00|219.63|213.63|219.72|213.72|220|214|219.48|213.48|0
1652814600000|2022-05-17 19:10:00|219.71|213.71|218.86|212.86|219.72|213.72|218.85|212.85|0
1652814900000|2022-05-17 19:15:00|218.87|212.87|219.07|213.07|219.23|213.23|218.74|212.74|0
1652815200000|2022-05-17 19:20:00|219.08|213.08|218.86|212.86|219.35|213.35|218.85|212.85|0
1652815500000|2022-05-17 19:25:00|218.88|212.88|218.67|212.67|219.07|213.07|218.64|212.64|0
1652815800000|2022-05-17 19:30:00|218.69|212.69|218.7|212.7|218.88|212.88|218.66|212.66|0
1652816100000|2022-05-17 19:35:00|218.71|212.71|218.55|212.55|218.72|212.72|218.47|212.47|0
1652816400000|2022-05-17 19:40:00|218.5|212.5|218.76|212.76|218.85|212.85|218.16|212.16|0
1652816700000|2022-05-17 19:45:00|218.75|212.75|217.6|211.6|218.77|212.77|217.42|211.42|0
1652817000000|2022-05-17 19:50:00|217.64|211.64|217.88|211.88|217.9|211.9|217.48|211.48|0
1652817300000|2022-05-17 19:55:00|217.87|211.87|217.16|211.16|218.27|212.27|216.86|210.86|0
1652880600000|2022-05-18 13:30:00|215.45|209.45|216.25|210.25|216.39|210.39|215.44|209.44|0
1652880900000|2022-05-18 13:35:00|216.26|210.26|214.62|208.62|216.27|210.27|214.6|208.6|0
1652881200000|2022-05-18 13:40:00|214.63|208.63|212.49|206.49|214.74|208.74|212.07|206.07|0
1652881500000|2022-05-18 13:45:00|212.46|206.46|213.36|207.36|213.46|207.46|212.31|206.31|0
1652881800000|2022-05-18 13:50:00|213.43|207.43|214.4|208.4|214.73|208.73|213.43|207.43|0
1652882100000|2022-05-18 13:55:00|214.38|208.38|213.57|207.57|214.38|208.38|213.37|207.37|0
1652882400000|2022-05-18 14:00:00|213.55|207.55|215.42|209.42|215.53|209.53|213.53|207.53|0
1652882700000|2022-05-18 14:05:00|215.58|209.58|216.24|210.24|217.31|211.31|215.57|209.57|0
1652883000000|2022-05-18 14:10:00|216.21|210.21|216.49|210.49|216.49|210.49|215.59|209.59|0
1652883300000|2022-05-18 14:15:00|216.48|210.48|216.12|210.12|216.73|210.73|216|210|0
1652883600000|2022-05-18 14:20:00|216.11|210.11|216.04|210.04|216.36|210.36|215.95|209.95|0
1652883900000|2022-05-18 14:25:00|216.03|210.03|215.88|209.88|216.53|210.53|215.88|209.88|0
1652884200000|2022-05-18 14:30:00|215.89|209.89|214.75|208.75|215.89|209.89|214.75|208.75|0
1652884500000|2022-05-18 14:35:00|214.74|208.74|214.43|208.43|214.74|208.74|214.13|208.13|0
1652884800000|2022-05-18 14:40:00|214.42|208.42|214.19|208.19|214.64|208.64|214.07|208.07|0
1652885100000|2022-05-18 14:45:00|214.23|208.23|214.6|208.6|214.6|208.6|213.94|207.94|0
1652885400000|2022-05-18 14:50:00|214.61|208.61|214.73|208.73|214.78|208.78|214.43|208.43|0
1652885700000|2022-05-18 14:55:00|214.72|208.72|215.37|209.37|215.42|209.42|214.65|208.65|0
1652886000000|2022-05-18 15:00:00|215.36|209.36|214.28|208.28|215.4|209.4|214.28|208.28|0
1652886300000|2022-05-18 15:05:00|214.31|208.31|213.91|207.91|214.35|208.35|213.82|207.82|0
1652886600000|2022-05-18 15:10:00|213.89|207.89|213.06|207.06|213.89|207.89|213.01|207.01|0
1652886900000|2022-05-18 15:15:00|213.07|207.07|211.83|205.83|213.1|207.1|211.76|205.76|0
1652887200000|2022-05-18 15:20:00|211.84|205.84|211.08|205.08|211.86|205.86|211.07|205.07|0
1652887500000|2022-05-18 15:25:00|211.06|205.06|210.6|204.6|211.26|205.26|210.53|204.53|0
1652887800000|2022-05-18 15:30:00|210.59|204.59|210.63|204.63|210.66|204.66|210.3|204.3|0
1652888100000|2022-05-18 15:35:00|210.62|204.62|210.98|204.98|211|205|210.3|204.3|0
1652888400000|2022-05-18 15:40:00|210.97|204.97|211.83|205.83|211.98|205.98|210.92|204.92|0
1652888700000|2022-05-18 15:45:00|211.85|205.85|211.17|205.17|211.85|205.85|211.13|205.13|0
1652889000000|2022-05-18 15:50:00|211.2|205.2|210.74|204.74|211.53|205.53|210.74|204.74|0
1652889300000|2022-05-18 15:55:00|210.73|204.73|211.02|205.02|211.22|205.22|210.71|204.71|0
1652889600000|2022-05-18 16:00:00|211|205|210.44|204.44|211.01|205.01|210.36|204.36|0
1652889900000|2022-05-18 16:05:00|210.51|204.51|209.32|203.32|210.53|204.53|209.32|203.32|0
1652890200000|2022-05-18 16:10:00|209.31|203.31|209.89|203.89|209.9|203.9|209.16|203.16|0
1652890500000|2022-05-18 16:15:00|209.9|203.9|210.16|204.16|210.47|204.47|209.89|203.89|0
1652890800000|2022-05-18 16:20:00|210.17|204.17|208.99|202.99|210.17|204.17|208.98|202.98|0
1652891100000|2022-05-18 16:25:00|208.98|202.98|209.73|203.73|209.73|203.73|208.96|202.96|0
1652891400000|2022-05-18 16:30:00|209.66|203.66|210.43|204.43|210.43|204.43|209.59|203.59|0
1652891700000|2022-05-18 16:35:00|210.4|204.4|210.43|204.43|210.61|204.61|210.37|204.37|0
1652892000000|2022-05-18 16:40:00|210.42|204.42|210.08|204.08|210.43|204.43|210.05|204.05|0
1652892300000|2022-05-18 16:45:00|210.03|204.03|210.12|204.12|210.12|204.12|209.39|203.39|0
1652892600000|2022-05-18 16:50:00|210.14|204.14|210.84|204.84|210.84|204.84|210.13|204.13|0
1652892900000|2022-05-18 16:55:00|210.85|204.85|210.86|204.86|210.91|204.91|210.74|204.74|0
1652893200000|2022-05-18 17:00:00|210.9|204.9|210.19|204.19|210.92|204.92|210.15|204.15|0
1652893500000|2022-05-18 17:05:00|210.2|204.2|208.84|202.84|210.2|204.2|208.74|202.74|0
1652893800000|2022-05-18 17:10:00|208.83|202.83|208.63|202.63|208.88|202.88|208.6|202.6|0
1652894100000|2022-05-18 17:15:00|208.62|202.62|207.91|201.91|208.65|202.65|207.91|201.91|0
1652894400000|2022-05-18 17:20:00|207.94|201.94|208.13|202.13|208.26|202.26|207.91|201.91|0
1652894700000|2022-05-18 17:25:00|208.12|202.12|208.41|202.41|208.49|202.49|208.07|202.07|0
1652895000000|2022-05-18 17:30:00|208.42|202.42|208.43|202.43|208.59|202.59|208.14|202.14|0
1652895300000|2022-05-18 17:35:00|208.45|202.45|208.19|202.19|208.48|202.48|207.89|201.89|0
1652895600000|2022-05-18 17:40:00|208.23|202.23|207.44|201.44|208.24|202.24|207.44|201.44|0
1652895900000|2022-05-18 17:45:00|207.38|201.38|207.01|201.01|207.5|201.5|207|201|0
1652896200000|2022-05-18 17:50:00|206.95|200.95|206.85|200.85|207.07|201.07|206.65|200.65|0
1652896500000|2022-05-18 17:55:00|206.83|200.83|206.65|200.65|206.93|200.93|206.51|200.51|0
1652896800000|2022-05-18 18:00:00|206.68|200.68|206.85|200.85|206.99|200.99|206.6|200.6|0
1652897100000|2022-05-18 18:05:00|206.86|200.86|206.45|200.45|206.9|200.9|206.39|200.39|0
1652897400000|2022-05-18 18:10:00|206.46|200.46|206.42|200.42|206.67|200.67|206.36|200.36|0
1652897700000|2022-05-18 18:15:00|206.43|200.43|206.89|200.89|207.18|201.18|206.36|200.36|0
1652898000000|2022-05-18 18:20:00|206.88|200.88|207.1|201.1|207.16|201.16|206.82|200.82|0
1652898300000|2022-05-18 18:25:00|207.11|201.11|207.64|201.64|207.64|201.64|207.11|201.11|0
1652898600000|2022-05-18 18:30:00|207.63|201.63|207.1|201.1|207.81|201.81|207.1|201.1|0
1652898900000|2022-05-18 18:35:00|207.09|201.09|206.86|200.86|207.09|201.09|206.65|200.65|0
1652899200000|2022-05-18 18:40:00|206.87|200.87|206.92|200.92|207.21|201.21|206.66|200.66|0
1652899500000|2022-05-18 18:45:00|206.93|200.93|207.46|201.46|207.51|201.51|206.72|200.72|0
1652899800000|2022-05-18 18:50:00|207.45|201.45|206.76|200.76|207.51|201.51|206.76|200.76|0
1652900100000|2022-05-18 18:55:00|206.75|200.75|206.43|200.43|207.05|201.05|206.41|200.41|0
1652900400000|2022-05-18 19:00:00|206.42|200.42|206.68|200.68|206.82|200.82|206.42|200.42|0
1652900700000|2022-05-18 19:05:00|206.76|200.76|207.1|201.1|207.56|201.56|206.76|200.76|0
1652901000000|2022-05-18 19:10:00|207.09|201.09|206.83|200.83|207.17|201.17|206.79|200.79|0
1652901300000|2022-05-18 19:15:00|206.87|200.87|206.43|200.43|207.01|201.01|206.41|200.41|0
1652901600000|2022-05-18 19:20:00|206.45|200.45|205.58|199.58|206.85|200.85|205.58|199.58|0
1652901900000|2022-05-18 19:25:00|205.59|199.59|205.72|199.72|205.72|199.72|205.42|199.42|0
1652902200000|2022-05-18 19:30:00|205.71|199.71|205.97|199.97|206.06|200.06|205.71|199.71|0
1652902500000|2022-05-18 19:35:00|205.98|199.98|207.16|201.16|207.2|201.2|205.85|199.85|0
1652902800000|2022-05-18 19:40:00|207.17|201.17|206.77|200.77|207.29|201.29|206.56|200.56|0
1652903100000|2022-05-18 19:45:00|206.78|200.78|206.96|200.96|207.06|201.06|206.77|200.77|0
1652903400000|2022-05-18 19:50:00|206.97|200.97|206.95|200.95|207.41|201.41|206.93|200.93|0
1652903700000|2022-05-18 19:55:00|206.98|200.98|207.43|201.43|207.75|201.75|206.83|200.83|0
1652967000000|2022-05-19 13:30:00|207.53|201.53|207.58|201.58|207.83|201.83|206.7|200.7|0
1652967300000|2022-05-19 13:35:00|207.59|201.59|209.62|203.62|209.62|203.62|207.16|201.16|0
1652967600000|2022-05-19 13:40:00|209.61|203.61|207.65|201.65|209.61|203.61|207.65|201.65|0
1652967900000|2022-05-19 13:45:00|207.66|201.66|205.91|199.91|207.67|201.67|205.74|199.74|0
1652968200000|2022-05-19 13:50:00|205.88|199.88|207.69|201.69|207.7|201.7|205.53|199.53|0
1652968500000|2022-05-19 13:55:00|207.72|201.72|207.81|201.81|208.63|202.63|207.7|201.7|0
1652968800000|2022-05-19 14:00:00|207.83|201.83|209.32|203.32|209.56|203.56|207.83|201.83|0
1652969100000|2022-05-19 14:05:00|209.33|203.33|208.79|202.79|210.34|204.34|208.65|202.65|0
1652969400000|2022-05-19 14:10:00|208.8|202.8|208.46|202.46|209.37|203.37|208.36|202.36|0
1652969700000|2022-05-19 14:15:00|208.47|202.47|209.43|203.43|209.61|203.61|208.42|202.42|0
1652970000000|2022-05-19 14:20:00|209.44|203.44|211.03|205.03|211.03|205.03|209.36|203.36|0
1652970300000|2022-05-19 14:25:00|211.02|205.02|209.39|203.39|211.02|205.02|209.18|203.18|0
1652970600000|2022-05-19 14:30:00|209.37|203.37|209.58|203.58|209.58|203.58|208.49|202.49|0
1652970900000|2022-05-19 14:35:00|209.6|203.6|208.98|202.98|209.98|203.98|208.83|202.83|0
1652971200000|2022-05-19 14:40:00|208.99|202.99|208.78|202.78|208.99|202.99|208.36|202.36|0
1652971500000|2022-05-19 14:45:00|208.79|202.79|209.05|203.05|209.3|203.3|208.78|202.78|0
1652971800000|2022-05-19 14:50:00|209.06|203.06|210.23|204.23|210.23|204.23|208.85|202.85|0
1652972100000|2022-05-19 14:55:00|210.27|204.27|210.61|204.61|210.74|204.74|210.24|204.24|0
1652972400000|2022-05-19 15:00:00|210.6|204.6|211.53|205.53|211.59|205.59|210.44|204.44|0
1652972700000|2022-05-19 15:05:00|211.5|205.5|211.64|205.64|211.7|205.7|210.6|204.6|0
1652973000000|2022-05-19 15:10:00|211.58|205.58|211.8|205.8|212.05|206.05|211.57|205.57|0
1652973300000|2022-05-19 15:15:00|211.81|205.81|211.94|205.94|211.95|205.95|211.23|205.23|0
1652973600000|2022-05-19 15:20:00|211.91|205.91|212.71|206.71|212.71|206.71|211.71|205.71|0
1652973900000|2022-05-19 15:25:00|212.75|206.75|212.36|206.36|212.76|206.76|212.24|206.24|0
1652974200000|2022-05-19 15:30:00|212.37|206.37|213.14|207.14|213.16|207.16|212.33|206.33|0
1652974500000|2022-05-19 15:35:00|213.15|207.15|214.33|208.33|214.34|208.34|213.13|207.13|0
1652974800000|2022-05-19 15:40:00|214.34|208.34|215.05|209.05|215.05|209.05|214.34|208.34|0
1652975100000|2022-05-19 15:45:00|215.04|209.04|214.96|208.96|215.06|209.06|214.88|208.88|0
1652975400000|2022-05-19 15:50:00|214.95|208.95|214.07|208.07|215.1|209.1|214.06|208.06|0
1652975700000|2022-05-19 15:55:00|214.06|208.06|214.22|208.22|214.24|208.24|213.7|207.7|0
1652976000000|2022-05-19 16:00:00|214.23|208.23|214.07|208.07|214.46|208.46|214.07|208.07|0
1652976300000|2022-05-19 16:05:00|214.06|208.06|214.39|208.39|214.51|208.51|214|208|0
1652976600000|2022-05-19 16:10:00|214.4|208.4|214.5|208.5|214.59|208.59|214.36|208.36|0
1652976900000|2022-05-19 16:15:00|214.51|208.51|214.21|208.21|214.74|208.74|214.19|208.19|0
1652977200000|2022-05-19 16:20:00|214.2|208.2|213.07|207.07|214.21|208.21|213.07|207.07|0
1652977500000|2022-05-19 16:25:00|213.08|207.08|213.41|207.41|213.41|207.41|212.83|206.83|0
1652977800000|2022-05-19 16:30:00|213.42|207.42|213.49|207.49|213.7|207.7|213.42|207.42|0
1652978100000|2022-05-19 16:35:00|213.48|207.48|212.84|206.84|213.48|207.48|212.84|206.84|0
1652978400000|2022-05-19 16:40:00|212.83|206.83|212|206|212.83|206.83|212|206|0
1652978700000|2022-05-19 16:45:00|212.01|206.01|212.11|206.11|212.16|206.16|211.83|205.83|0
1652979000000|2022-05-19 16:50:00|212.12|206.12|212.25|206.25|212.5|206.5|212.11|206.11|0
1652979300000|2022-05-19 16:55:00|212.24|206.24|212.54|206.54|212.55|206.55|211.97|205.97|0
1652979600000|2022-05-19 17:00:00|212.55|206.55|212.63|206.63|212.73|206.73|212.47|206.47|0
1652979900000|2022-05-19 17:05:00|212.64|206.64|212.99|206.99|213.23|207.23|212.64|206.64|0
1652980200000|2022-05-19 17:10:00|213|207|212.61|206.61|213|207|212.52|206.52|0
1652980500000|2022-05-19 17:15:00|212.58|206.58|213.06|207.06|213.06|207.06|212.33|206.33|0
1652980800000|2022-05-19 17:20:00|213.07|207.07|213.32|207.32|213.34|207.34|213.01|207.01|0
1652981100000|2022-05-19 17:25:00|213.34|207.34|213.26|207.26|213.47|207.47|213.25|207.25|0
1652981400000|2022-05-19 17:30:00|213.25|207.25|213.7|207.7|213.91|207.91|213.2|207.2|0
1652981700000|2022-05-19 17:35:00|213.71|207.71|213.78|207.78|213.79|207.79|213.49|207.49|0
1652982000000|2022-05-19 17:40:00|213.79|207.79|213.93|207.93|213.97|207.97|213.69|207.69|0
1652982300000|2022-05-19 17:45:00|213.92|207.92|212.66|206.66|213.92|207.92|212.65|206.65|0
1652982600000|2022-05-19 17:50:00|212.64|206.64|214.09|208.09|214.1|208.1|212.48|206.48|0
1652982900000|2022-05-19 17:55:00|214.1|208.1|215.18|209.18|215.32|209.32|214.1|208.1|0
1652983200000|2022-05-19 18:00:00|215.19|209.19|214.91|208.91|215.44|209.44|214.78|208.78|0
1652983500000|2022-05-19 18:05:00|214.9|208.9|214.64|208.64|214.9|208.9|214.28|208.28|0
1652983800000|2022-05-19 18:10:00|214.65|208.65|214.59|208.59|215.26|209.26|214.59|208.59|0
1652984100000|2022-05-19 18:15:00|214.6|208.6|214.63|208.63|215.13|209.13|214.6|208.6|0
1652984400000|2022-05-19 18:20:00|214.64|208.64|214.97|208.97|215.08|209.08|214.52|208.52|0
1652984700000|2022-05-19 18:25:00|214.98|208.98|215.03|209.03|215.08|209.08|214.76|208.76|0
1652985000000|2022-05-19 18:30:00|215.04|209.04|214.78|208.78|215.04|209.04|214.78|208.78|0
1652985300000|2022-05-19 18:35:00|214.77|208.77|215.58|209.58|215.71|209.71|214.72|208.72|0
1652985600000|2022-05-19 18:40:00|215.48|209.48|214.7|208.7|215.49|209.49|214.23|208.23|0
1652985900000|2022-05-19 18:45:00|214.71|208.71|215.07|209.07|215.07|209.07|214.6|208.6|0
1652986200000|2022-05-19 18:50:00|215.16|209.16|215.63|209.63|215.64|209.64|215.16|209.16|0
1652986500000|2022-05-19 18:55:00|215.65|209.65|215.18|209.18|215.65|209.65|215|209|0
1652986800000|2022-05-19 19:00:00|215.17|209.17|215.88|209.88|216.11|210.11|215.17|209.17|0
1652987100000|2022-05-19 19:05:00|215.89|209.89|215.21|209.21|216.03|210.03|215.21|209.21|0
1652987400000|2022-05-19 19:10:00|215.2|209.2|214.75|208.75|215.28|209.28|214.71|208.71|0
1652987700000|2022-05-19 19:15:00|214.74|208.74|213.83|207.83|214.75|208.75|213.8|207.8|0
1652988000000|2022-05-19 19:20:00|213.82|207.82|213.16|207.16|213.83|207.83|213.16|207.16|0
1652988300000|2022-05-19 19:25:00|213.12|207.12|213.13|207.13|213.27|207.27|213.01|207.01|0
1652988600000|2022-05-19 19:30:00|213.14|207.14|213.67|207.67|213.73|207.73|213.03|207.03|0
1652988900000|2022-05-19 19:35:00|213.69|207.69|213.41|207.41|213.7|207.7|213.33|207.33|0
1652989200000|2022-05-19 19:40:00|213.42|207.42|214.31|208.31|214.32|208.32|213.39|207.39|0
1652989500000|2022-05-19 19:45:00|214.32|208.32|214.3|208.3|214.68|208.68|213.97|207.97|0
1652989800000|2022-05-19 19:50:00|214.31|208.31|213.9|207.9|214.36|208.36|213.73|207.73|0
1652990100000|2022-05-19 19:55:00|213.92|207.92|213.71|207.71|214.25|208.25|213.71|207.71|0
1653053400000|2022-05-20 13:30:00|216.22|210.22|216.35|210.35|216.57|210.57|216.18|210.18|0
1653053700000|2022-05-20 13:35:00|216.34|210.34|215.44|209.44|216.44|210.44|215.23|209.23|0
1653054000000|2022-05-20 13:40:00|215.46|209.46|216.2|210.2|216.2|210.2|215.08|209.08|0
1653054300000|2022-05-20 13:45:00|216.31|210.31|214.76|208.76|216.33|210.33|214.33|208.33|0
1653054600000|2022-05-20 13:50:00|214.71|208.71|215.7|209.7|215.83|209.83|214.67|208.67|0
1653054900000|2022-05-20 13:55:00|215.69|209.69|215.52|209.52|215.76|209.76|215.22|209.22|0
1653055200000|2022-05-20 14:00:00|215.51|209.51|215.22|209.22|215.51|209.51|214.79|208.79|0
1653055500000|2022-05-20 14:05:00|215.23|209.23|213.24|207.24|215.36|209.36|213.2|207.2|0
1653055800000|2022-05-20 14:10:00|213.23|207.23|212.91|206.91|213.23|207.23|212.91|206.91|0
1653056100000|2022-05-20 14:15:00|212.92|206.92|213.19|207.19|213.38|207.38|212.83|206.83|0
1653056400000|2022-05-20 14:20:00|213.2|207.2|213.04|207.04|213.2|207.2|212.59|206.59|0
1653056700000|2022-05-20 14:25:00|213.05|207.05|213.86|207.86|213.86|207.86|212.49|206.49|0
1653057000000|2022-05-20 14:30:00|213.85|207.85|213.61|207.61|214.1|208.1|213.56|207.56|0
1653057300000|2022-05-20 14:35:00|213.6|207.6|213.08|207.08|213.61|207.61|212.96|206.96|0
1653057600000|2022-05-20 14:40:00|213.07|207.07|213.15|207.15|213.22|207.22|212.94|206.94|0
1653057900000|2022-05-20 14:45:00|213.14|207.14|212.58|206.58|213.14|207.14|212.57|206.57|0
1653058200000|2022-05-20 14:50:00|212.57|206.57|211.11|205.11|212.57|206.57|211.11|205.11|0
1653058500000|2022-05-20 14:55:00|211.12|205.12|210.72|204.72|211.19|205.19|210.72|204.72|0
1653058800000|2022-05-20 15:00:00|210.71|204.71|210.85|204.85|210.95|204.95|210.71|204.71|0
1653059100000|2022-05-20 15:05:00|210.86|204.86|210.13|204.13|210.86|204.86|210.08|204.08|0
1653059400000|2022-05-20 15:10:00|210.14|204.14|209.94|203.94|210.16|204.16|209.6|203.6|0
1653059700000|2022-05-20 15:15:00|209.93|203.93|209.42|203.42|209.93|203.93|209.36|203.36|0
1653060000000|2022-05-20 15:20:00|209.41|203.41|209|203|209.49|203.49|209|203|0
1653060300000|2022-05-20 15:25:00|208.99|202.99|209.73|203.73|209.76|203.76|208.98|202.98|0
1653060600000|2022-05-20 15:30:00|209.72|203.72|210.31|204.31|210.55|204.55|209.71|203.71|0
1653060900000|2022-05-20 15:35:00|210.3|204.3|209.69|203.69|210.3|204.3|209.47|203.47|0
1653061200000|2022-05-20 15:40:00|209.68|203.68|209.76|203.76|210.15|204.15|209.66|203.66|0
1653061500000|2022-05-20 15:45:00|209.75|203.75|209.85|203.85|210.05|204.05|209.72|203.72|0
1653061800000|2022-05-20 15:50:00|209.82|203.82|209.9|203.9|210.15|204.15|209.67|203.67|0
1653062100000|2022-05-20 15:55:00|209.89|203.89|209.58|203.58|209.89|203.89|209.56|203.56|0
1653062400000|2022-05-20 16:00:00|209.57|203.57|209.36|203.36|209.58|203.58|209.13|203.13|0
1653062700000|2022-05-20 16:05:00|209.35|203.35|208.56|202.56|209.5|203.5|208.56|202.56|0
1653063000000|2022-05-20 16:10:00|208.5|202.5|208.12|202.12|208.51|202.51|207.79|201.79|0
1653063300000|2022-05-20 16:15:00|208.11|202.11|207.98|201.98|208.3|202.3|207.97|201.97|0
1653063600000|2022-05-20 16:20:00|207.97|201.97|208.32|202.32|208.32|202.32|207.96|201.96|0
1653063900000|2022-05-20 16:25:00|208.34|202.34|207.79|201.79|208.34|202.34|207.73|201.73|0
1653064200000|2022-05-20 16:30:00|207.78|201.78|207.92|201.92|208.08|202.08|207.71|201.71|0
1653064500000|2022-05-20 16:35:00|207.91|201.91|207.67|201.67|207.93|201.93|207.64|201.64|0
1653064800000|2022-05-20 16:40:00|207.65|201.65|207.24|201.24|207.65|201.65|207.24|201.24|0
1653065100000|2022-05-20 16:45:00|207.23|201.23|207.6|201.6|207.6|201.6|207.05|201.05|0
1653065400000|2022-05-20 16:50:00|207.63|201.63|207.43|201.43|207.76|201.76|207.19|201.19|0
1653065700000|2022-05-20 16:55:00|207.42|201.42|207.53|201.53|207.85|201.85|207.42|201.42|0
1653066000000|2022-05-20 17:00:00|207.52|201.52|207.84|201.84|207.84|201.84|207.1|201.1|0
1653066300000|2022-05-20 17:05:00|207.86|201.86|207.94|201.94|208.71|202.71|207.76|201.76|0
1653066600000|2022-05-20 17:10:00|207.93|201.93|207.44|201.44|207.96|201.96|207.44|201.44|0
1653066900000|2022-05-20 17:15:00|207.45|201.45|207.1|201.1|207.56|201.56|206.86|200.86|0
1653067200000|2022-05-20 17:20:00|207.06|201.06|206.96|200.96|207.07|201.07|206.73|200.73|0
1653067500000|2022-05-20 17:25:00|206.95|200.95|206.25|200.25|206.96|200.96|206.24|200.24|0
1653067800000|2022-05-20 17:30:00|206.24|200.24|207.36|201.36|207.36|201.36|206.1|200.1|0
1653068100000|2022-05-20 17:35:00|207.33|201.33|207.63|201.63|207.64|201.64|207.06|201.06|0
1653068400000|2022-05-20 17:40:00|207.62|201.62|207.61|201.61|207.63|201.63|207.4|201.4|0
1653068700000|2022-05-20 17:45:00|207.6|201.6|207.99|201.99|208.19|202.19|207.48|201.48|0
1653069000000|2022-05-20 17:50:00|208|202|208.09|202.09|208.21|202.21|207.64|201.64|0
1653069300000|2022-05-20 17:55:00|208.08|202.08|208.19|202.19|208.25|202.25|208.08|202.08|0
1653069600000|2022-05-20 18:00:00|208.18|202.18|208.12|202.12|208.22|202.22|208.02|202.02|0
1653069900000|2022-05-20 18:05:00|208.13|202.13|207.62|201.62|208.13|202.13|207.49|201.49|0
1653070200000|2022-05-20 18:10:00|207.65|201.65|207.85|201.85|207.91|201.91|207.65|201.65|0
1653070500000|2022-05-20 18:15:00|207.84|201.84|207.67|201.67|207.94|201.94|207.61|201.61|0
1653070800000|2022-05-20 18:20:00|207.66|201.66|207.11|201.11|207.67|201.67|206.8|200.8|0
1653071100000|2022-05-20 18:25:00|207.13|201.13|207.03|201.03|207.14|201.14|206.76|200.76|0
1653071400000|2022-05-20 18:30:00|207.02|201.02|206.85|200.85|207.12|201.12|206.73|200.73|0
1653071700000|2022-05-20 18:35:00|206.84|200.84|207.12|201.12|207.22|201.22|206.84|200.84|0
1653072000000|2022-05-20 18:40:00|207.11|201.11|207.67|201.67|207.69|201.69|206.9|200.9|0
1653072300000|2022-05-20 18:45:00|207.66|201.66|207.91|201.91|207.93|201.93|207.59|201.59|0
1653072600000|2022-05-20 18:50:00|207.93|201.93|208.97|202.97|208.97|202.97|207.93|201.93|0
1653072900000|2022-05-20 18:55:00|208.96|202.96|208.86|202.86|209.15|203.15|208.82|202.82|0
1653073200000|2022-05-20 19:00:00|208.85|202.85|208.66|202.66|209.1|203.1|208.59|202.59|0
1653073500000|2022-05-20 19:05:00|208.65|202.65|208.23|202.23|208.66|202.66|208.13|202.13|0
1653073800000|2022-05-20 19:10:00|208.25|202.25|208.7|202.7|208.7|202.7|208.23|202.23|0
1653074100000|2022-05-20 19:15:00|208.68|202.68|209.77|203.77|209.78|203.78|208.68|202.68|0
1653074400000|2022-05-20 19:20:00|209.81|203.81|210.68|204.68|210.69|204.69|209.81|203.81|0
1653074700000|2022-05-20 19:25:00|210.67|204.67|211.7|205.7|211.7|205.7|210.63|204.63|0
1653075000000|2022-05-20 19:30:00|211.71|205.71|212.77|206.77|212.79|206.79|211.31|205.31|0
1653075300000|2022-05-20 19:35:00|212.78|206.78|214.68|208.68|214.86|208.86|212.77|206.77|0
1653075600000|2022-05-20 19:40:00|214.7|208.7|214.88|208.88|215.57|209.57|214.7|208.7|0
1653075900000|2022-05-20 19:45:00|214.82|208.82|215.28|209.28|215.28|209.28|214.25|208.25|0
1653076200000|2022-05-20 19:50:00|215.29|209.29|215.76|209.76|215.76|209.76|215.29|209.29|0
1653076500000|2022-05-20 19:55:00|215.79|209.79|217.18|211.18|217.35|211.35|215.11|209.11|0
1653399000000|2022-05-24 13:30:00|207.43|201.43|206.34|200.34|207.43|201.43|206.32|200.32|0
1653399300000|2022-05-24 13:35:00|205.99|199.99|204.27|198.27|205.99|199.99|204.18|198.18|0
1653399600000|2022-05-24 13:40:00|204.25|198.25|205.04|199.04|205.29|199.29|204.16|198.16|0
1653399900000|2022-05-24 13:45:00|205.02|199.02|204.08|198.08|205.12|199.12|204.02|198.02|0
1653400200000|2022-05-24 13:50:00|204.12|198.12|203.71|197.71|204.45|198.45|203.7|197.7|0
1653400500000|2022-05-24 13:55:00|203.72|197.72|203.95|197.95|204.19|198.19|203.72|197.72|0
1653400800000|2022-05-24 14:00:00|203.94|197.94|203.38|197.38|203.95|197.95|203.24|197.24|0
1653401100000|2022-05-24 14:05:00|203.35|197.35|201.93|195.93|203.35|197.35|201.92|195.92|0
1653401400000|2022-05-24 14:10:00|201.92|195.92|202.17|196.17|202.61|196.61|201.69|195.69|0
1653401700000|2022-05-24 14:15:00|202.15|196.15|201.52|195.52|202.15|196.15|201.21|195.21|0
1653402000000|2022-05-24 14:20:00|201.5|195.5|202.37|196.37|203.02|197.02|201.41|195.41|0
1653402300000|2022-05-24 14:25:00|202.36|196.36|203.32|197.32|203.33|197.33|201.99|195.99|0
1653402600000|2022-05-24 14:30:00|203.34|197.34|203.51|197.51|203.98|197.98|203.31|197.31|0
1653402900000|2022-05-24 14:35:00|203.5|197.5|202.65|196.65|203.52|197.52|202.64|196.64|0
1653403200000|2022-05-24 14:40:00|202.64|196.64|202.15|196.15|202.67|196.67|202.15|196.15|0
1653403500000|2022-05-24 14:45:00|202.16|196.16|201.69|195.69|202.19|196.19|201.69|195.69|0
1653403800000|2022-05-24 14:50:00|201.7|195.7|201.25|195.25|201.71|195.71|201.2|195.2|0
1653404100000|2022-05-24 14:55:00|201.23|195.23|202.04|196.04|202.04|196.04|201.11|195.11|0
1653404400000|2022-05-24 15:00:00|202.05|196.05|202.13|196.13|202.26|196.26|201.96|195.96|0
1653404700000|2022-05-24 15:05:00|201.89|195.89|201.55|195.55|201.89|195.89|201.21|195.21|0
1653405000000|2022-05-24 15:10:00|201.54|195.54|201.43|195.43|201.59|195.59|201.29|195.29|0
1653405300000|2022-05-24 15:15:00|201.44|195.44|201.12|195.12|202.03|196.03|201.11|195.11|0
1653405600000|2022-05-24 15:20:00|201.1|195.1|201.29|195.29|201.35|195.35|200.9|194.9|0
1653405900000|2022-05-24 15:25:00|201.3|195.3|201.55|195.55|201.76|195.76|201.29|195.29|0
1653406200000|2022-05-24 15:30:00|201.64|195.64|201.85|195.85|201.85|195.85|201.51|195.51|0
1653406500000|2022-05-24 15:35:00|201.81|195.81|201.85|195.85|201.89|195.89|201.61|195.61|0
1653406800000|2022-05-24 15:40:00|201.86|195.86|202.14|196.14|202.32|196.32|201.85|195.85|0
1653407100000|2022-05-24 15:45:00|202.15|196.15|203.55|197.55|203.55|197.55|202.15|196.15|0
1653407400000|2022-05-24 15:50:00|203.54|197.54|203.11|197.11|203.54|197.54|203|197|0
1653407700000|2022-05-24 15:55:00|203.12|197.12|203.37|197.37|203.5|197.5|203|197|0
1653408000000|2022-05-24 16:00:00|203.36|197.36|203.07|197.07|203.36|197.36|202.88|196.88|0
1653408300000|2022-05-24 16:05:00|203.08|197.08|204.22|198.22|204.23|198.23|202.97|196.97|0
1653408600000|2022-05-24 16:10:00|204.21|198.21|204.59|198.59|204.85|198.85|204.18|198.18|0
1653408900000|2022-05-24 16:15:00|204.65|198.65|205.17|199.17|205.3|199.3|204.65|198.65|0
1653409200000|2022-05-24 16:20:00|205.15|199.15|204.62|198.62|205.15|199.15|204.57|198.57|0
1653409500000|2022-05-24 16:25:00|204.63|198.63|204.25|198.25|204.69|198.69|204.2|198.2|0
1653409800000|2022-05-24 16:30:00|204.26|198.26|203.64|197.64|204.26|198.26|203.63|197.63|0
1653410100000|2022-05-24 16:35:00|203.65|197.65|203.08|197.08|203.66|197.66|203.01|197.01|0
1653410400000|2022-05-24 16:40:00|203.09|197.09|202.99|196.99|203.29|197.29|202.96|196.96|0
1653410700000|2022-05-24 16:45:00|202.98|196.98|203.18|197.18|203.18|197.18|202.96|196.96|0
1653411000000|2022-05-24 16:50:00|203.17|197.17|203.27|197.27|203.4|197.4|203.16|197.16|0
1653411300000|2022-05-24 16:55:00|203.28|197.28|203.41|197.41|203.5|197.5|203.16|197.16|0
1653411600000|2022-05-24 17:00:00|203.4|197.4|202.16|196.16|203.4|197.4|202.08|196.08|0
1653411900000|2022-05-24 17:05:00|202.15|196.15|202.22|196.22|202.3|196.3|201.99|195.99|0
1653412200000|2022-05-24 17:10:00|202.21|196.21|202.35|196.35|202.48|196.48|202.12|196.12|0
1653412500000|2022-05-24 17:15:00|202.34|196.34|202.35|196.35|202.45|196.45|202.26|196.26|0
1653412800000|2022-05-24 17:20:00|202.36|196.36|201.81|195.81|202.37|196.37|201.81|195.81|0
1653413100000|2022-05-24 17:25:00|201.79|195.79|202.06|196.06|202.07|196.07|201.64|195.64|0
1653413400000|2022-05-24 17:30:00|202.05|196.05|201.92|195.92|202.05|196.05|201.79|195.79|0
1653413700000|2022-05-24 17:35:00|201.91|195.91|202.32|196.32|202.32|196.32|201.85|195.85|0
1653414000000|2022-05-24 17:40:00|202.33|196.33|202.65|196.65|203|197|202.33|196.33|0
1653414300000|2022-05-24 17:45:00|202.64|196.64|202.69|196.69|202.79|196.79|202.61|196.61|0
1653414600000|2022-05-24 17:50:00|202.74|196.74|202.97|196.97|203.1|197.1|202.69|196.69|0
1653414900000|2022-05-24 17:55:00|202.93|196.93|202.6|196.6|202.93|196.93|202.58|196.58|0
1653415200000|2022-05-24 18:00:00|202.58|196.58|202.25|196.25|202.58|196.58|202.25|196.25|0
1653415500000|2022-05-24 18:05:00|202.24|196.24|202.73|196.73|202.74|196.74|202.18|196.18|0
1653415800000|2022-05-24 18:10:00|202.72|196.72|203.3|197.3|203.54|197.54|202.66|196.66|0
1653416100000|2022-05-24 18:15:00|203.31|197.31|202.53|196.53|203.32|197.32|202.52|196.52|0
1653416400000|2022-05-24 18:20:00|202.52|196.52|201.95|195.95|202.52|196.52|201.92|195.92|0
1653416700000|2022-05-24 18:25:00|201.94|195.94|202.28|196.28|202.37|196.37|201.94|195.94|0
1653417000000|2022-05-24 18:30:00|202.32|196.32|201.75|195.75|202.32|196.32|201.55|195.55|0
1653417300000|2022-05-24 18:35:00|201.74|195.74|202.09|196.09|202.12|196.12|201.61|195.61|0
1653417600000|2022-05-24 18:40:00|202.1|196.1|201.83|195.83|202.2|196.2|201.82|195.82|0
1653417900000|2022-05-24 18:45:00|201.82|195.82|201.36|195.36|201.83|195.83|201.33|195.33|0
1653418200000|2022-05-24 18:50:00|201.35|195.35|200.69|194.69|201.38|195.38|200.68|194.68|0
1653418500000|2022-05-24 18:55:00|200.68|194.68|200.95|194.95|200.95|194.95|200.55|194.55|0
1653418800000|2022-05-24 19:00:00|200.94|194.94|201.54|195.54|201.55|195.55|200.93|194.93|0
1653419100000|2022-05-24 19:05:00|201.55|195.55|201.35|195.35|201.67|195.67|201.33|195.33|0
1653419400000|2022-05-24 19:10:00|201.37|195.37|201.51|195.51|201.56|195.56|201.36|195.36|0
1653419700000|2022-05-24 19:15:00|201.5|195.5|201.44|195.44|201.74|195.74|201.44|195.44|0
1653420000000|2022-05-24 19:20:00|201.26|195.26|201.43|195.43|201.45|195.45|201.02|195.02|0
1653420300000|2022-05-24 19:25:00|201.42|195.42|201.3|195.3|201.61|195.61|201.27|195.27|0
1653420600000|2022-05-24 19:30:00|201.32|195.32|201.74|195.74|201.74|195.74|201.3|195.3|0
1653420900000|2022-05-24 19:35:00|201.76|195.76|203.28|197.28|203.44|197.44|201.76|195.76|0
1653421200000|2022-05-24 19:40:00|203.31|197.31|203.34|197.34|203.73|197.73|203.18|197.18|0
1653421500000|2022-05-24 19:45:00|203.37|197.37|203.16|197.16|203.54|197.54|203.16|197.16|0
1653421800000|2022-05-24 19:50:00|203.17|197.17|203.28|197.28|203.56|197.56|202.97|196.97|0
1653422100000|2022-05-24 19:55:00|203.27|197.27|203.48|197.48|203.7|197.7|202.82|196.82|0
1653485400000|2022-05-25 13:30:00|203.22|197.22|203.71|197.71|204.07|198.07|203.17|197.17|0
1653485700000|2022-05-25 13:35:00|203.72|197.72|205.23|199.23|206|200|203.62|197.62|0
1653486000000|2022-05-25 13:40:00|205.24|199.24|204.22|198.22|205.44|199.44|203.93|197.93|0
1653486300000|2022-05-25 13:45:00|204.24|198.24|203.85|197.85|205.3|199.3|203.82|197.82|0
1653486600000|2022-05-25 13:50:00|203.86|197.86|203.6|197.6|203.87|197.87|203.26|197.26|0
1653486900000|2022-05-25 13:55:00|203.61|197.61|204.61|198.61|204.66|198.66|203.38|197.38|0
1653487200000|2022-05-25 14:00:00|204.58|198.58|205.45|199.45|205.45|199.45|204.41|198.41|0
1653487500000|2022-05-25 14:05:00|205.44|199.44|204.95|198.95|205.51|199.51|204.73|198.73|0
1653487800000|2022-05-25 14:10:00|204.94|198.94|205.6|199.6|205.6|199.6|204.85|198.85|0
1653488100000|2022-05-25 14:15:00|205.61|199.61|206.41|200.41|206.44|200.44|205.55|199.55|0
1653488400000|2022-05-25 14:20:00|206.43|200.43|206.6|200.6|206.62|200.62|206.04|200.04|0
1653488700000|2022-05-25 14:25:00|206.61|200.61|207.86|201.86|207.86|201.86|206.6|200.6|0
1653489000000|2022-05-25 14:30:00|208.06|202.06|208.13|202.13|208.15|202.15|207.8|201.8|0
1653489300000|2022-05-25 14:35:00|208.14|202.14|207.45|201.45|208.16|202.16|207.45|201.45|0
1653489600000|2022-05-25 14:40:00|207.46|201.46|206.51|200.51|207.48|201.48|206.5|200.5|0
1653489900000|2022-05-25 14:45:00|206.52|200.52|206.22|200.22|206.67|200.67|206.08|200.08|0
1653490200000|2022-05-25 14:50:00|206.23|200.23|206.22|200.22|206.4|200.4|206.16|200.16|0
1653490500000|2022-05-25 14:55:00|206.23|200.23|206.8|200.8|206.8|200.8|206.23|200.23|0
1653490800000|2022-05-25 15:00:00|206.81|200.81|206.17|200.17|206.95|200.95|206.17|200.17|0
1653491100000|2022-05-25 15:05:00|206.22|200.22|205.8|199.8|206.22|200.22|205.8|199.8|0
1653491400000|2022-05-25 15:10:00|205.81|199.81|206.07|200.07|206.18|200.18|205.74|199.74|0
1653491700000|2022-05-25 15:15:00|206.08|200.08|206.16|200.16|206.26|200.26|206.06|200.06|0
1653492000000|2022-05-25 15:20:00|206.15|200.15|205.85|199.85|206.2|200.2|205.8|199.8|0
1653492300000|2022-05-25 15:25:00|205.86|199.86|205.05|199.05|205.87|199.87|205.05|199.05|0
1653492600000|2022-05-25 15:30:00|205.04|199.04|204.48|198.48|205.09|199.09|204.48|198.48|0
1653492900000|2022-05-25 15:35:00|204.47|198.47|203.77|197.77|204.5|198.5|203.69|197.69|0
1653493200000|2022-05-25 15:40:00|203.76|197.76|203.92|197.92|203.97|197.97|203.69|197.69|0
1653493500000|2022-05-25 15:45:00|203.91|197.91|204.22|198.22|204.22|198.22|203.82|197.82|0
1653493800000|2022-05-25 15:50:00|204.21|198.21|204.29|198.29|204.39|198.39|204.18|198.18|0
1653494100000|2022-05-25 15:55:00|204.3|198.3|204.64|198.64|204.8|198.8|204.26|198.26|0
1653494400000|2022-05-25 16:00:00|204.65|198.65|204.56|198.56|204.67|198.67|204.52|198.52|0
1653494700000|2022-05-25 16:05:00|204.55|198.55|204.55|198.55|204.72|198.72|204.54|198.54|0
1653495000000|2022-05-25 16:10:00|204.54|198.54|204.88|198.88|204.88|198.88|204.48|198.48|0
1653495300000|2022-05-25 16:15:00|204.89|198.89|204.53|198.53|204.98|198.98|204.48|198.48|0
1653495600000|2022-05-25 16:20:00|204.52|198.52|204.06|198.06|204.59|198.59|203.98|197.98|0
1653495900000|2022-05-25 16:25:00|204.05|198.05|203.74|197.74|204.05|198.05|203.57|197.57|0
1653496200000|2022-05-25 16:30:00|203.75|197.75|203.57|197.57|203.98|197.98|203.55|197.55|0
1653496500000|2022-05-25 16:35:00|203.56|197.56|203.39|197.39|203.57|197.57|203.33|197.33|0
1653496800000|2022-05-25 16:40:00|203.4|197.4|203.57|197.57|203.57|197.57|203.26|197.26|0
1653497100000|2022-05-25 16:45:00|203.58|197.58|204.44|198.44|204.45|198.45|203.56|197.56|0
1653497400000|2022-05-25 16:50:00|204.43|198.43|203.97|197.97|204.43|198.43|203.91|197.91|0
1653497700000|2022-05-25 16:55:00|203.96|197.96|204.38|198.38|204.38|198.38|203.86|197.86|0
1653498000000|2022-05-25 17:00:00|204.37|198.37|204.19|198.19|204.38|198.38|204.18|198.18|0
1653498300000|2022-05-25 17:05:00|204.2|198.2|204.15|198.15|204.24|198.24|204.13|198.13|0
1653498600000|2022-05-25 17:10:00|204.14|198.14|204.29|198.29|204.3|198.3|204.02|198.02|0
1653498900000|2022-05-25 17:15:00|204.3|198.3|204.36|198.36|204.42|198.42|204.28|198.28|0
1653499200000|2022-05-25 17:20:00|204.37|198.37|204.34|198.34|204.46|198.46|204.29|198.29|0
1653499500000|2022-05-25 17:25:00|204.33|198.33|204.79|198.79|204.8|198.8|204.29|198.29|0
1653499800000|2022-05-25 17:30:00|204.77|198.77|205.28|199.28|205.28|199.28|204.77|198.77|0
1653500100000|2022-05-25 17:35:00|205.27|199.27|205.44|199.44|205.48|199.48|205.19|199.19|0
1653500400000|2022-05-25 17:40:00|205.45|199.45|205.26|199.26|205.46|199.46|205.15|199.15|0
1653500700000|2022-05-25 17:45:00|205.27|199.27|205.14|199.14|205.32|199.32|205.09|199.09|0
1653501000000|2022-05-25 17:50:00|205.13|199.13|204.64|198.64|205.18|199.18|204.64|198.64|0
1653501300000|2022-05-25 17:55:00|204.65|198.65|204.66|198.66|204.69|198.69|204.49|198.49|0
1653501600000|2022-05-25 18:00:00|204.71|198.71|204.99|198.99|205.86|199.86|204.58|198.58|0
1653501900000|2022-05-25 18:05:00|204.98|198.98|203.39|197.39|205.06|199.06|203.12|197.12|0
1653502200000|2022-05-25 18:10:00|203.4|197.4|204.42|198.42|204.6|198.6|203.4|197.4|0
1653502500000|2022-05-25 18:15:00|204.43|198.43|205.04|199.04|205.79|199.79|204.4|198.4|0
1653502800000|2022-05-25 18:20:00|205.05|199.05|205|199|205.36|199.36|204.89|198.89|0
1653503100000|2022-05-25 18:25:00|205.01|199.01|205.83|199.83|205.83|199.83|205|199|0
1653503400000|2022-05-25 18:30:00|205.93|199.93|206.6|200.6|206.79|200.79|205.93|199.93|0
1653503700000|2022-05-25 18:35:00|206.61|200.61|206.37|200.37|206.65|200.65|206.31|200.31|0
1653504000000|2022-05-25 18:40:00|206.38|200.38|206.25|200.25|206.57|200.57|206.25|200.25|0
1653504300000|2022-05-25 18:45:00|206.26|200.26|205.57|199.57|206.26|200.26|205.57|199.57|0
1653504600000|2022-05-25 18:50:00|205.56|199.56|205.78|199.78|206.07|200.07|205.47|199.47|0
1653504900000|2022-05-25 18:55:00|205.77|199.77|205.63|199.63|205.85|199.85|205.6|199.6|0
1653505200000|2022-05-25 19:00:00|205.64|199.64|206.77|200.77|206.79|200.79|205.48|199.48|0
1653505500000|2022-05-25 19:05:00|206.78|200.78|207.6|201.6|207.6|201.6|206.57|200.57|0
1653505800000|2022-05-25 19:10:00|207.59|201.59|207.89|201.89|207.91|201.91|207.55|201.55|0
1653506100000|2022-05-25 19:15:00|207.94|201.94|207.44|201.44|207.97|201.97|207.13|201.13|0
1653506400000|2022-05-25 19:20:00|207.45|201.45|207.12|201.12|207.45|201.45|207.1|201.1|0
1653506700000|2022-05-25 19:25:00|207.15|201.15|207.27|201.27|207.49|201.49|206.93|200.93|0
1653507000000|2022-05-25 19:30:00|207.48|201.48|207.33|201.33|207.67|201.67|206.99|200.99|0
1653507300000|2022-05-25 19:35:00|207.35|201.35|206.95|200.95|207.53|201.53|206.81|200.81|0
1653507600000|2022-05-25 19:40:00|206.94|200.94|207.62|201.62|207.62|201.62|206.83|200.83|0
1653507900000|2022-05-25 19:45:00|207.55|201.55|206.55|200.55|207.55|201.55|206.55|200.55|0
1653508200000|2022-05-25 19:50:00|206.54|200.54|206.58|200.58|206.58|200.58|205.56|199.56|0
1653508500000|2022-05-25 19:55:00|206.57|200.57|205.71|199.71|206.66|200.66|205.23|199.23|0
1653571800000|2022-05-26 13:30:00|206.19|200.19|207.39|201.39|207.44|201.44|206.12|200.12|0
1653572100000|2022-05-26 13:35:00|207.35|201.35|208.65|202.65|208.91|202.91|207.35|201.35|0
1653572400000|2022-05-26 13:40:00|208.62|202.62|208.1|202.1|208.69|202.69|208.03|202.03|0
1653572700000|2022-05-26 13:45:00|208.07|202.07|208.65|202.65|208.95|202.95|207.82|201.82|0
1653573000000|2022-05-26 13:50:00|208.64|202.64|210.86|204.86|210.88|204.88|208.64|202.64|0
1653573300000|2022-05-26 13:55:00|210.85|204.85|211.04|205.04|211.27|205.27|210.58|204.58|0
1653573600000|2022-05-26 14:00:00|211.02|205.02|211.03|205.03|211.33|205.33|210.89|204.89|0
1653573900000|2022-05-26 14:05:00|211|205|211.4|205.4|211.44|205.44|210.81|204.81|0
1653574200000|2022-05-26 14:10:00|211.41|205.41|212.64|206.64|212.79|206.79|211.41|205.41|0
1653574500000|2022-05-26 14:15:00|212.65|206.65|213.63|207.63|213.63|207.63|212.65|206.65|0
1653574800000|2022-05-26 14:20:00|213.66|207.66|213.75|207.75|214.04|208.04|213.6|207.6|0
1653575100000|2022-05-26 14:25:00|213.66|207.66|212.69|206.69|213.69|207.69|212.69|206.69|0
1653575400000|2022-05-26 14:30:00|212.67|206.67|211.82|205.82|212.67|206.67|211.82|205.82|0
1653575700000|2022-05-26 14:35:00|211.84|205.84|211.75|205.75|211.84|205.84|211.36|205.36|0
1653576000000|2022-05-26 14:40:00|211.73|205.73|212.04|206.04|212.06|206.06|211.73|205.73|0
1653576300000|2022-05-26 14:45:00|212.03|206.03|212.42|206.42|212.44|206.44|211.84|205.84|0
1653576600000|2022-05-26 14:50:00|212.39|206.39|212.52|206.52|212.67|206.67|212.39|206.39|0
1653576900000|2022-05-26 14:55:00|212.55|206.55|212.6|206.6|212.63|206.63|212.46|206.46|0
1653577200000|2022-05-26 15:00:00|212.59|206.59|213.38|207.38|213.41|207.41|212.59|206.59|0
1653577500000|2022-05-26 15:05:00|213.41|207.41|212.96|206.96|213.51|207.51|212.84|206.84|0
1653577800000|2022-05-26 15:10:00|212.97|206.97|212.94|206.94|212.98|206.98|212.86|206.86|0
1653578100000|2022-05-26 15:15:00|212.93|206.93|212.57|206.57|213.08|207.08|212.56|206.56|0
1653578400000|2022-05-26 15:20:00|212.58|206.58|212.96|206.96|212.97|206.97|212.49|206.49|0
1653578700000|2022-05-26 15:25:00|212.95|206.95|212.62|206.62|212.99|206.99|212.52|206.52|0
1653579000000|2022-05-26 15:30:00|212.59|206.59|212.46|206.46|212.69|206.69|212.44|206.44|0
1653579300000|2022-05-26 15:35:00|212.45|206.45|212.33|206.33|212.51|206.51|212.32|206.32|0
1653579600000|2022-05-26 15:40:00|212.36|206.36|212.57|206.57|212.57|206.57|212.29|206.29|0
1653579900000|2022-05-26 15:45:00|212.66|206.66|212.65|206.65|212.67|206.67|212.19|206.19|0
1653580200000|2022-05-26 15:50:00|212.64|206.64|212.76|206.76|212.77|206.77|212.59|206.59|0
1653580500000|2022-05-26 15:55:00|212.85|206.85|212.94|206.94|212.98|206.98|212.85|206.85|0
1653580800000|2022-05-26 16:00:00|212.95|206.95|213.19|207.19|213.19|207.19|212.85|206.85|0
1653581100000|2022-05-26 16:05:00|213.18|207.18|213.49|207.49|213.63|207.63|213.18|207.18|0
1653581400000|2022-05-26 16:10:00|213.5|207.5|213.91|207.91|213.91|207.91|213.49|207.49|0
1653581700000|2022-05-26 16:15:00|213.93|207.93|214.15|208.15|214.15|208.15|213.88|207.88|0
1653582000000|2022-05-26 16:20:00|214.24|208.24|214.35|208.35|214.41|208.41|214.2|208.2|0
1653582300000|2022-05-26 16:25:00|214.36|208.36|214.56|208.56|214.56|208.56|214.2|208.2|0
1653582600000|2022-05-26 16:30:00|214.57|208.57|214.19|208.19|214.64|208.64|214.18|208.18|0
1653582900000|2022-05-26 16:35:00|214.17|208.17|214.17|208.17|214.17|208.17|213.94|207.94|0
1653583200000|2022-05-26 16:40:00|214.16|208.16|213.94|207.94|214.19|208.19|213.86|207.86|0
1653583500000|2022-05-26 16:45:00|213.95|207.95|213.82|207.82|213.95|207.95|213.63|207.63|0
1653583800000|2022-05-26 16:50:00|213.83|207.83|213.71|207.71|213.9|207.9|213.7|207.7|0
1653584100000|2022-05-26 16:55:00|213.7|207.7|213.78|207.78|213.82|207.82|213.67|207.67|0
1653584400000|2022-05-26 17:00:00|213.79|207.79|213.99|207.99|214.02|208.02|213.73|207.73|0
1653584700000|2022-05-26 17:05:00|214|208|214.14|208.14|214.14|208.14|213.92|207.92|0
1653585000000|2022-05-26 17:10:00|214.13|208.13|213.52|207.52|214.16|208.16|213.48|207.48|0
1653585300000|2022-05-26 17:15:00|213.51|207.51|213|207|213.52|207.52|213|207|0
1653585600000|2022-05-26 17:20:00|213.01|207.01|212.51|206.51|213.01|207.01|212.5|206.5|0
1653585900000|2022-05-26 17:25:00|212.5|206.5|212.59|206.59|212.62|206.62|212.46|206.46|0
1653586200000|2022-05-26 17:30:00|212.61|206.61|212.82|206.82|212.82|206.82|212.59|206.59|0
1653586500000|2022-05-26 17:35:00|212.81|206.81|212.36|206.36|212.81|206.81|212.36|206.36|0
1653586800000|2022-05-26 17:40:00|212.37|206.37|212.34|206.34|212.53|206.53|212.27|206.27|0
1653587100000|2022-05-26 17:45:00|212.33|206.33|212.53|206.53|212.53|206.53|212.33|206.33|0
1653587400000|2022-05-26 17:50:00|212.52|206.52|212.62|206.62|212.62|206.62|212.29|206.29|0
1653587700000|2022-05-26 17:55:00|212.64|206.64|212.61|206.61|212.67|206.67|212.23|206.23|0
1653588000000|2022-05-26 18:00:00|212.6|206.6|212.47|206.47|212.63|206.63|212.39|206.39|0
1653588300000|2022-05-26 18:05:00|212.48|206.48|212.26|206.26|212.48|206.48|212.21|206.21|0
1653588600000|2022-05-26 18:10:00|212.27|206.27|212.33|206.33|212.35|206.35|212.14|206.14|0
1653588900000|2022-05-26 18:15:00|212.34|206.34|212.41|206.41|212.57|206.57|212.33|206.33|0
1653589200000|2022-05-26 18:20:00|212.42|206.42|212.59|206.59|212.76|206.76|212.4|206.4|0
1653589500000|2022-05-26 18:25:00|212.6|206.6|211.77|205.77|212.66|206.66|211.75|205.75|0
1653589800000|2022-05-26 18:30:00|211.78|205.78|211.09|205.09|211.8|205.8|211.08|205.08|0
1653590100000|2022-05-26 18:35:00|211.1|205.1|210.56|204.56|211.16|205.16|210.46|204.46|0
1653590400000|2022-05-26 18:40:00|210.55|204.55|210.6|204.6|210.71|204.71|210.31|204.31|0
1653590700000|2022-05-26 18:45:00|210.59|204.59|210.14|204.14|210.62|204.62|210.06|204.06|0
1653591000000|2022-05-26 18:50:00|210.15|204.15|210.11|204.11|210.24|204.24|210.02|204.02|0
1653591300000|2022-05-26 18:55:00|210.06|204.06|210.48|204.48|210.55|204.55|210.06|204.06|0
1653591600000|2022-05-26 19:00:00|210.47|204.47|210.08|204.08|210.51|204.51|210.04|204.04|0
1653591900000|2022-05-26 19:05:00|210.04|204.04|210.77|204.77|210.78|204.78|210.04|204.04|0
1653592200000|2022-05-26 19:10:00|210.76|204.76|210.18|204.18|210.78|204.78|210.15|204.15|0
1653592500000|2022-05-26 19:15:00|210.2|204.2|209.8|203.8|210.22|204.22|209.69|203.69|0
1653592800000|2022-05-26 19:20:00|209.81|203.81|210.11|204.11|210.13|204.13|209.72|203.72|0
1653593100000|2022-05-26 19:25:00|210.14|204.14|210.81|204.81|210.9|204.9|210.14|204.14|0
1653593400000|2022-05-26 19:30:00|210.82|204.82|211.17|205.17|211.17|205.17|210.8|204.8|0
1653593700000|2022-05-26 19:35:00|211.14|205.14|211.08|205.08|211.15|205.15|210.91|204.91|0
1653594000000|2022-05-26 19:40:00|211.09|205.09|211.42|205.42|211.56|205.56|211.07|205.07|0
1653594300000|2022-05-26 19:45:00|211.43|205.43|211.57|205.57|211.57|205.57|211.21|205.21|0
1653594600000|2022-05-26 19:50:00|211.59|205.59|210.86|204.86|211.65|205.65|210.74|204.74|0
1653594900000|2022-05-26 19:55:00|210.85|204.85|210.36|204.36|210.87|204.87|210.3|204.3|0
1653658200000|2022-05-27 13:30:00|208.25|202.25|206.28|200.28|208.25|202.25|206.28|200.28|0
1653658500000|2022-05-27 13:35:00|206.11|200.11|204.96|198.96|206.11|200.11|204.79|198.79|0
1653658800000|2022-05-27 13:40:00|204.94|198.94|203.06|197.06|204.94|198.94|203.06|197.06|0
1653659100000|2022-05-27 13:45:00|203.08|197.08|203.34|197.34|203.62|197.62|202.82|196.82|0
1653659400000|2022-05-27 13:50:00|203.32|197.32|202.34|196.34|203.32|197.32|201.82|195.82|0
1653659700000|2022-05-27 13:55:00|202.33|196.33|202.85|196.85|203.31|197.31|202.32|196.32|0
1653660000000|2022-05-27 14:00:00|202.84|196.84|202.98|196.98|203.28|197.28|202.54|196.54|0
1653660300000|2022-05-27 14:05:00|202.97|196.97|202.66|196.66|203.17|197.17|202.51|196.51|0
1653660600000|2022-05-27 14:10:00|202.65|196.65|202.14|196.14|202.67|196.67|201.65|195.65|0
1653660900000|2022-05-27 14:15:00|202.1|196.1|201.7|195.7|202.34|196.34|201.66|195.66|0
1653661200000|2022-05-27 14:20:00|201.71|195.71|202.37|196.37|202.37|196.37|201.62|195.62|0
1653661500000|2022-05-27 14:25:00|202.39|196.39|202.46|196.46|202.56|196.56|202.24|196.24|0
1653661800000|2022-05-27 14:30:00|202.47|196.47|202.41|196.41|202.55|196.55|202.12|196.12|0
1653662100000|2022-05-27 14:35:00|202.44|196.44|203.06|197.06|203.2|197.2|202.44|196.44|0
1653662400000|2022-05-27 14:40:00|203.09|197.09|202.25|196.25|203.09|197.09|202.25|196.25|0
1653662700000|2022-05-27 14:45:00|202.24|196.24|201.7|195.7|202.43|196.43|201.65|195.65|0
1653663000000|2022-05-27 14:50:00|201.69|195.69|200.41|194.41|201.69|195.69|200.39|194.39|0
1653663300000|2022-05-27 14:55:00|200.42|194.42|199.52|193.52|200.42|194.42|199.51|193.51|0
1653663600000|2022-05-27 15:00:00|199.56|193.56|199.46|193.46|199.73|193.73|199.46|193.46|0
1653663900000|2022-05-27 15:05:00|199.48|193.48|200.31|194.31|200.44|194.44|199.48|193.48|0
1653664200000|2022-05-27 15:10:00|200.32|194.32|200.11|194.11|200.49|194.49|200.07|194.07|0
1653664500000|2022-05-27 15:15:00|200.13|194.13|200.14|194.14|200.52|194.52|200.11|194.11|0
1653664800000|2022-05-27 15:20:00|200.15|194.15|200.94|194.94|201.01|195.01|200.15|194.15|0
1653665100000|2022-05-27 15:25:00|200.95|194.95|200.13|194.13|200.96|194.96|199.99|193.99|0
1653665400000|2022-05-27 15:30:00|200.12|194.12|200.3|194.3|200.47|194.47|200.12|194.12|0
1653665700000|2022-05-27 15:35:00|200.29|194.29|200.07|194.07|200.29|194.29|200.04|194.04|0
1653666000000|2022-05-27 15:40:00|200.08|194.08|200.26|194.26|200.37|194.37|200.01|194.01|0
1653666300000|2022-05-27 15:45:00|200.22|194.22|200.52|194.52|200.53|194.53|200.22|194.22|0
1653666600000|2022-05-27 15:50:00|200.53|194.53|201.03|195.03|201.16|195.16|200.53|194.53|0
1653666900000|2022-05-27 15:55:00|201.04|195.04|201.64|195.64|201.7|195.7|201.04|195.04|0
1653667200000|2022-05-27 16:00:00|201.74|195.74|202.46|196.46|202.58|196.58|201.67|195.67|0
1653667500000|2022-05-27 16:05:00|202.45|196.45|201.88|195.88|202.54|196.54|201.8|195.8|0
1653667800000|2022-05-27 16:10:00|201.89|195.89|202.04|196.04|202.21|196.21|201.81|195.81|0
1653668100000|2022-05-27 16:15:00|202.05|196.05|201.35|195.35|202.08|196.08|201.32|195.32|0
1653668400000|2022-05-27 16:20:00|201.36|195.36|201.6|195.6|201.6|195.6|201.32|195.32|0
1653668700000|2022-05-27 16:25:00|201.59|195.59|201.65|195.65|201.83|195.83|201.59|195.59|0
1653669000000|2022-05-27 16:30:00|201.66|195.66|201.14|195.14|201.66|195.66|201.12|195.12|0
1653669300000|2022-05-27 16:35:00|201.13|195.13|201.53|195.53|201.53|195.53|201.13|195.13|0
1653669600000|2022-05-27 16:40:00|201.45|195.45|202.09|196.09|202.16|196.16|201.44|195.44|0
1653669900000|2022-05-27 16:45:00|202.07|196.07|201.95|195.95|202.12|196.12|201.87|195.87|0
1653670200000|2022-05-27 16:50:00|201.96|195.96|202.37|196.37|202.39|196.39|201.9|195.9|0
1653670500000|2022-05-27 16:55:00|202.4|196.4|202.93|196.93|202.99|196.99|202.33|196.33|0
1653670800000|2022-05-27 17:00:00|202.95|196.95|202.94|196.94|203.17|197.17|202.84|196.84|0
1653671100000|2022-05-27 17:05:00|202.95|196.95|204.5|198.5|204.5|198.5|202.95|196.95|0
1653671400000|2022-05-27 17:10:00|204.44|198.44|204.71|198.71|205.01|199.01|204.42|198.42|0
1653671700000|2022-05-27 17:15:00|204.74|198.74|203.52|197.52|205.33|199.33|203.46|197.46|0
1653672000000|2022-05-27 17:20:00|203.51|197.51|203.33|197.33|203.52|197.52|203.12|197.12|0
1653672300000|2022-05-27 17:25:00|203.34|197.34|202.9|196.9|203.49|197.49|202.9|196.9|0
1653672600000|2022-05-27 17:30:00|202.89|196.89|202.84|196.84|203.35|197.35|202.83|196.83|0
1653672900000|2022-05-27 17:35:00|202.83|196.83|202.59|196.59|202.96|196.96|202.58|196.58|0
1653673200000|2022-05-27 17:40:00|202.6|196.6|201.83|195.83|202.6|196.6|201.83|195.83|0
1653673500000|2022-05-27 17:45:00|201.82|195.82|202.19|196.19|202.2|196.2|201.54|195.54|0
1653673800000|2022-05-27 17:50:00|202.23|196.23|201.94|195.94|202.31|196.31|201.94|195.94|0
1653674100000|2022-05-27 17:55:00|201.96|195.96|201.81|195.81|202.15|196.15|201.72|195.72|0
1653674400000|2022-05-27 18:00:00|201.9|195.9|201.94|195.94|201.94|195.94|201.65|195.65|0
1653674700000|2022-05-27 18:05:00|201.89|195.89|201.76|195.76|201.89|195.89|201.5|195.5|0
1653675000000|2022-05-27 18:10:00|201.77|195.77|202.06|196.06|202.3|196.3|201.75|195.75|0
1653675300000|2022-05-27 18:15:00|202.1|196.1|202.5|196.5|202.85|196.85|202.08|196.08|0
1653675600000|2022-05-27 18:20:00|202.41|196.41|202.18|196.18|202.47|196.47|202.18|196.18|0
1653675900000|2022-05-27 18:25:00|202.16|196.16|201.79|195.79|202.21|196.21|201.69|195.69|0
1653676200000|2022-05-27 18:30:00|201.78|195.78|202.31|196.31|202.31|196.31|201.73|195.73|0
1653676500000|2022-05-27 18:35:00|202.3|196.3|202.31|196.31|202.56|196.56|202.27|196.27|0
1653676800000|2022-05-27 18:40:00|202.34|196.34|202.4|196.4|202.4|196.4|202.13|196.13|0
1653677100000|2022-05-27 18:45:00|202.43|196.43|201.9|195.9|202.55|196.55|201.88|195.88|0
1653677400000|2022-05-27 18:50:00|201.89|195.89|202.08|196.08|202.11|196.11|201.89|195.89|0
1653677700000|2022-05-27 18:55:00|202.09|196.09|202.26|196.26|202.26|196.26|202|196|0
1653678000000|2022-05-27 19:00:00|202.25|196.25|201.94|195.94|202.26|196.26|201.92|195.92|0
1653678300000|2022-05-27 19:05:00|201.98|195.98|202.05|196.05|202.31|196.31|201.97|195.97|0
1653678600000|2022-05-27 19:10:00|202.1|196.1|202.65|196.65|202.65|196.65|201.93|195.93|0
1653678900000|2022-05-27 19:15:00|202.66|196.66|202.81|196.81|202.9|196.9|202.61|196.61|0
1653679200000|2022-05-27 19:20:00|202.8|196.8|203.5|197.5|203.5|197.5|202.8|196.8|0
1653679500000|2022-05-27 19:25:00|203.55|197.55|203.32|197.32|203.79|197.79|203.32|197.32|0
1653679800000|2022-05-27 19:30:00|203.31|197.31|203.51|197.51|204.01|198.01|203.24|197.24|0
1653680100000|2022-05-27 19:35:00|203.48|197.48|203.69|197.69|203.74|197.74|203.44|197.44|0
1653680400000|2022-05-27 19:40:00|203.74|197.74|204.03|198.03|204.22|198.22|203.72|197.72|0
1653680700000|2022-05-27 19:45:00|204.06|198.06|203.6|197.6|204.08|198.08|203.44|197.44|0
1653681000000|2022-05-27 19:50:00|203.62|197.62|203.94|197.94|203.95|197.95|203.47|197.47|0
1653681300000|2022-05-27 19:55:00|203.9|197.9|203.22|197.22|203.95|197.95|202.68|196.68|0
1653917400000|2022-05-30 13:30:00|202.86|196.86|203.26|197.26|203.27|197.27|202.86|196.86|0
1653917700000|2022-05-30 13:35:00|203.27|197.27|202.82|196.82|203.47|197.47|202.78|196.78|0
1653918000000|2022-05-30 13:40:00|202.8|196.8|202.56|196.56|202.81|196.81|202.53|196.53|0
1653918300000|2022-05-30 13:45:00|202.72|196.72|202.55|196.55|202.79|196.79|202.42|196.42|0
1653918600000|2022-05-30 13:50:00|202.52|196.52|202.62|196.62|202.68|196.68|202.5|196.5|0
1653918900000|2022-05-30 13:55:00|202.61|196.61|202.53|196.53|202.71|196.71|202.5|196.5|0
1653919200000|2022-05-30 14:00:00|202.52|196.52|202.54|196.54|202.57|196.57|202.51|196.51|0
1653919500000|2022-05-30 14:05:00|202.52|196.52|202.37|196.37|202.57|196.57|202.33|196.33|0
1653919800000|2022-05-30 14:10:00|202.38|196.38|202.24|196.24|202.67|196.67|202.24|196.24|0
1653920100000|2022-05-30 14:15:00|202.27|196.27|202.48|196.48|202.51|196.51|202.25|196.25|0
1653920400000|2022-05-30 14:20:00|202.47|196.47|202.41|196.41|202.52|196.52|202.23|196.23|0
1653920700000|2022-05-30 14:25:00|202.42|196.42|202.34|196.34|202.47|196.47|202.23|196.23|0
1653921000000|2022-05-30 14:30:00|202.33|196.33|202.29|196.29|202.35|196.35|202.29|196.29|0
1653921300000|2022-05-30 14:35:00|202.3|196.3|202.17|196.17|202.3|196.3|202.16|196.16|0
1653921600000|2022-05-30 14:40:00|202.18|196.18|202.59|196.59|202.59|196.59|202.14|196.14|0
1653921900000|2022-05-30 14:45:00|202.58|196.58|202.72|196.72|202.73|196.73|202.47|196.47|0
1653922200000|2022-05-30 14:50:00|202.73|196.73|202.84|196.84|202.84|196.84|202.71|196.71|0
1653922500000|2022-05-30 14:55:00|202.85|196.85|202.77|196.77|202.91|196.91|202.75|196.75|0
1653922800000|2022-05-30 15:00:00|202.76|196.76|202.81|196.81|202.81|196.81|202.67|196.67|0
1653923100000|2022-05-30 15:05:00|202.8|196.8|202.66|196.66|202.83|196.83|202.65|196.65|0
1653923400000|2022-05-30 15:10:00|202.67|196.67|202.51|196.51|202.7|196.7|202.44|196.44|0
1653923700000|2022-05-30 15:15:00|202.54|196.54|202.73|196.73|202.78|196.78|202.54|196.54|0
1653924000000|2022-05-30 15:20:00|202.72|196.72|202.65|196.65|202.75|196.75|202.59|196.59|0
1653924300000|2022-05-30 15:25:00|202.68|196.68|202.66|196.66|202.72|196.72|202.66|196.66|0
1653924600000|2022-05-30 15:30:00|202.65|196.65|202.57|196.57|202.75|196.75|202.57|196.57|0
1653924900000|2022-05-30 15:35:00|202.58|196.58|202.42|196.42|202.58|196.58|202.33|196.33|0
1653925200000|2022-05-30 15:40:00|202.43|196.43|202.4|196.4|202.51|196.51|202.39|196.39|0
1653925500000|2022-05-30 15:45:00|202.39|196.39|202.39|196.39|202.45|196.45|202.36|196.36|0
1653925800000|2022-05-30 15:50:00|202.4|196.4|202.36|196.36|202.43|196.43|202.34|196.34|0
1653926100000|2022-05-30 15:55:00|202.37|196.37|202.35|196.35|202.41|196.41|202.35|196.35|0
1653926400000|2022-05-30 16:00:00|202.36|196.36|202.23|196.23|202.4|196.4|202.21|196.21|0
1653926700000|2022-05-30 16:05:00|202.22|196.22|202.18|196.18|202.22|196.22|202.14|196.14|0
1653927000000|2022-05-30 16:10:00|202.21|196.21|202.22|196.22|202.24|196.24|202.15|196.15|0
1653927300000|2022-05-30 16:15:00|202.21|196.21|202.32|196.32|202.33|196.33|202.21|196.21|0
1653927600000|2022-05-30 16:20:00|202.33|196.33|202.43|196.43|202.43|196.43|202.33|196.33|0
1653927900000|2022-05-30 16:25:00|202.41|196.41|202.42|196.42|202.42|196.42|202.38|196.38|0
1653928200000|2022-05-30 16:30:00|202.41|196.41|202.63|196.63|202.67|196.67|202.4|196.4|0
1653928500000|2022-05-30 16:35:00|202.66|196.66|202.65|196.65|202.67|196.67|202.59|196.59|0
1653928800000|2022-05-30 16:40:00|202.64|196.64|202.58|196.58|202.64|196.64|202.58|196.58|0
1653929100000|2022-05-30 16:45:00|202.56|196.56|202.63|196.63|202.69|196.69|202.55|196.55|0
1653929400000|2022-05-30 16:50:00|202.66|196.66|202.66|196.66|202.68|196.68|202.62|196.62|0
1653929700000|2022-05-30 16:55:00|202.68|196.68|202.7|196.7|202.7|196.7|202.62|196.62|0
1653930000000|2022-05-30 17:00:00|202.71|196.71|202.74|196.74|202.76|196.76|202.7|196.7|0
1653930300000|2022-05-30 17:05:00|202.73|196.73|202.99|196.99|203.01|197.01|202.71|196.71|0
1653930600000|2022-05-30 17:10:00|203.02|197.02|203.06|197.06|203.07|197.07|203.01|197.01|0
1653930900000|2022-05-30 17:15:00|203.01|197.01|202.91|196.91|203.01|197.01|202.91|196.91|0
1653931200000|2022-05-30 17:20:00|202.92|196.92|203|197|203|197|202.89|196.89|0
1653931500000|2022-05-30 17:25:00|202.97|196.97|203.07|197.07|203.09|197.09|202.96|196.96|0
1653931800000|2022-05-30 17:30:00|203.09|197.09|203.23|197.23|203.23|197.23|203.06|197.06|0
1653932100000|2022-05-30 17:35:00|203.2|197.2|203.25|197.25|203.25|197.25|203.18|197.18|0
1653932400000|2022-05-30 17:40:00|203.21|197.21|203.2|197.2|203.24|197.24|203.17|197.17|0
1653932700000|2022-05-30 17:45:00|203.21|197.21|203.17|197.17|203.21|197.21|203.15|197.15|0
1653933000000|2022-05-30 17:50:00|203.18|197.18|203.21|197.21|203.21|197.21|203.17|197.17|0
1653933300000|2022-05-30 17:55:00|203.18|197.18|203.19|197.19|203.24|197.24|203.16|197.16|0
1653933600000|2022-05-30 18:00:00|203.2|197.2|203.23|197.23|203.25|197.25|203.2|197.2|0
1653933900000|2022-05-30 18:05:00|203.24|197.24|203.19|197.19|203.25|197.25|203.19|197.19|0
1653934200000|2022-05-30 18:10:00|203.21|197.21|203.19|197.19|203.21|197.21|203.17|197.17|0
1653934500000|2022-05-30 18:15:00|203.18|197.18|203.14|197.14|203.2|197.2|203.14|197.14|0
1653934800000|2022-05-30 18:20:00|203.16|197.16|203.08|197.08|203.16|197.16|203.07|197.07|0
1653935100000|2022-05-30 18:25:00|203.05|197.05|202.92|196.92|203.05|197.05|202.92|196.92|0
1653935400000|2022-05-30 18:30:00|202.93|196.93|202.95|196.95|202.95|196.95|202.92|196.92|0
1653935700000|2022-05-30 18:35:00|202.96|196.96|202.93|196.93|202.97|196.97|202.89|196.89|0
1653936000000|2022-05-30 18:40:00|202.79|196.79|202.78|196.78|202.81|196.81|202.77|196.77|0
1653936300000|2022-05-30 18:45:00|202.8|196.8|202.77|196.77|202.81|196.81|202.76|196.76|0
1653936600000|2022-05-30 18:50:00|202.78|196.78|202.71|196.71|202.78|196.78|202.71|196.71|0
1653936900000|2022-05-30 18:55:00|202.68|196.68|202.62|196.62|202.72|196.72|202.62|196.62|0
1653937200000|2022-05-30 19:00:00|202.61|196.61|202.53|196.53|202.65|196.65|202.53|196.53|0
1653937500000|2022-05-30 19:05:00|202.51|196.51|202.42|196.42|202.51|196.51|202.38|196.38|0
1653937800000|2022-05-30 19:10:00|202.43|196.43|202.42|196.42|202.57|196.57|202.42|196.42|0
1653938100000|2022-05-30 19:15:00|202.43|196.43|202.3|196.3|202.43|196.43|202.3|196.3|0
1653938400000|2022-05-30 19:20:00|202.27|196.27|202.51|196.51|202.51|196.51|202.24|196.24|0
1653938700000|2022-05-30 19:25:00|202.52|196.52|202.49|196.49|202.56|196.56|202.49|196.49|0
1653939000000|2022-05-30 19:30:00|202.42|196.42|202.33|196.33|202.42|196.42|202.32|196.32|0
1653939300000|2022-05-30 19:35:00|202.28|196.28|202.31|196.31|202.33|196.33|202.22|196.22|0
1653939600000|2022-05-30 19:40:00|202.33|196.33|202.46|196.46|202.54|196.54|202.3|196.3|0
1653939900000|2022-05-30 19:45:00|202.47|196.47|202.73|196.73|202.75|196.75|202.47|196.47|0
1653940200000|2022-05-30 19:50:00|202.7|196.7|202.88|196.88|202.88|196.88|202.58|196.58|0
1653940500000|2022-05-30 19:55:00|202.92|196.92|204.02|198.02|204.06|198.06|202.85|196.85|0
1654003800000|2022-05-31 13:30:00|202.9|196.9|202.42|196.42|202.9|196.9|202.21|196.21|0
1654004100000|2022-05-31 13:35:00|202.29|196.29|202.13|196.13|202.7|196.7|202.04|196.04|0
1654004400000|2022-05-31 13:40:00|202.09|196.09|200.72|194.72|202.1|196.1|200.58|194.58|0
1654004700000|2022-05-31 13:45:00|200.71|194.71|201.03|195.03|201.36|195.36|200.71|194.71|0
1654005000000|2022-05-31 13:50:00|200.99|194.99|200.33|194.33|200.99|194.99|199.97|193.97|0
1654005300000|2022-05-31 13:55:00|200.32|194.32|201|195|201.27|195.27|200.29|194.29|0
1654005600000|2022-05-31 14:00:00|200.99|194.99|200.44|194.44|201.07|195.07|200.44|194.44|0
1654005900000|2022-05-31 14:05:00|200.38|194.38|200.21|194.21|200.39|194.39|200.05|194.05|0
1654006200000|2022-05-31 14:10:00|200.08|194.08|201.87|195.87|201.89|195.89|200.08|194.08|0
1654006500000|2022-05-31 14:15:00|201.86|195.86|203.49|197.49|203.49|197.49|201.84|195.84|0
1654006800000|2022-05-31 14:20:00|203.46|197.46|203.05|197.05|203.6|197.6|202.89|196.89|0
1654007100000|2022-05-31 14:25:00|203|197|202.2|196.2|203.1|197.1|202.2|196.2|0
1654007400000|2022-05-31 14:30:00|202.21|196.21|203.08|197.08|203.24|197.24|202.2|196.2|0
1654007700000|2022-05-31 14:35:00|203.03|197.03|203.6|197.6|203.6|197.6|202.93|196.93|0
1654008000000|2022-05-31 14:40:00|203.61|197.61|203.82|197.82|203.99|197.99|203.02|197.02|0
1654008300000|2022-05-31 14:45:00|203.83|197.83|204.26|198.26|204.49|198.49|203.74|197.74|0
1654008600000|2022-05-31 14:50:00|204.25|198.25|204.39|198.39|204.45|198.45|204.23|198.23|0
1654008900000|2022-05-31 14:55:00|204.4|198.4|204.58|198.58|204.6|198.6|204.24|198.24|0
1654009200000|2022-05-31 15:00:00|204.57|198.57|204.68|198.68|204.72|198.72|204.55|198.55|0
1654009500000|2022-05-31 15:05:00|204.67|198.67|203.42|197.42|204.73|198.73|203.36|197.36|0
1654009800000|2022-05-31 15:10:00|203.41|197.41|202.81|196.81|203.43|197.43|202.8|196.8|0
1654010100000|2022-05-31 15:15:00|202.8|196.8|202.86|196.86|202.88|196.88|202.56|196.56|0
1654010400000|2022-05-31 15:20:00|202.87|196.87|202.66|196.66|202.98|196.98|202.65|196.65|0
1654010700000|2022-05-31 15:25:00|202.67|196.67|202.37|196.37|202.68|196.68|202.32|196.32|0
1654011000000|2022-05-31 15:30:00|202.36|196.36|202.38|196.38|202.4|196.4|202.17|196.17|0
1654011300000|2022-05-31 15:35:00|202.33|196.33|202.58|196.58|202.59|196.59|202.29|196.29|0
1654011600000|2022-05-31 15:40:00|202.57|196.57|203.01|197.01|203.01|197.01|202.55|196.55|0
1654011900000|2022-05-31 15:45:00|203|197|203.2|197.2|203.29|197.29|202.86|196.86|0
1654012200000|2022-05-31 15:50:00|203.19|197.19|203.8|197.8|203.8|197.8|203.13|197.13|0
1654012500000|2022-05-31 15:55:00|203.77|197.77|203.95|197.95|203.99|197.99|203.77|197.77|0
1654012800000|2022-05-31 16:00:00|203.96|197.96|204.06|198.06|204.11|198.11|203.92|197.92|0
1654013100000|2022-05-31 16:05:00|204.07|198.07|203.8|197.8|204.07|198.07|203.64|197.64|0
1654013400000|2022-05-31 16:10:00|203.77|197.77|203.4|197.4|203.79|197.79|203.4|197.4|0
1654013700000|2022-05-31 16:15:00|203.36|197.36|202.94|196.94|203.38|197.38|202.86|196.86|0
1654014000000|2022-05-31 16:20:00|202.95|196.95|202.85|196.85|202.96|196.96|202.81|196.81|0
1654014300000|2022-05-31 16:25:00|202.86|196.86|203.12|197.12|203.16|197.16|202.85|196.85|0
1654014600000|2022-05-31 16:30:00|203.13|197.13|203.43|197.43|203.43|197.43|203.06|197.06|0
1654014900000|2022-05-31 16:35:00|203.44|197.44|203.75|197.75|203.76|197.76|203.43|197.43|0
1654015200000|2022-05-31 16:40:00|203.76|197.76|203.91|197.91|203.99|197.99|203.75|197.75|0
1654015500000|2022-05-31 16:45:00|203.92|197.92|203.63|197.63|204|198|203.57|197.57|0
1654015800000|2022-05-31 16:50:00|203.64|197.64|203.81|197.81|203.81|197.81|203.61|197.61|0
1654016100000|2022-05-31 16:55:00|203.8|197.8|203.64|197.64|203.9|197.9|203.64|197.64|0
1654016400000|2022-05-31 17:00:00|203.65|197.65|203.13|197.13|203.69|197.69|203.11|197.11|0
1654016700000|2022-05-31 17:05:00|203.14|197.14|203.58|197.58|203.62|197.62|203.14|197.14|0
1654017000000|2022-05-31 17:10:00|203.55|197.55|203.53|197.53|203.56|197.56|203.37|197.37|0
1654017300000|2022-05-31 17:15:00|203.52|197.52|202.92|196.92|203.55|197.55|202.72|196.72|0
1654017600000|2022-05-31 17:20:00|202.91|196.91|202.73|196.73|202.92|196.92|202.72|196.72|0
1654017900000|2022-05-31 17:25:00|202.72|196.72|202.59|196.59|202.81|196.81|202.57|196.57|0
1654018200000|2022-05-31 17:30:00|202.58|196.58|202.79|196.79|202.79|196.79|202.57|196.57|0
1654018500000|2022-05-31 17:35:00|202.78|196.78|202.79|196.79|202.98|196.98|202.77|196.77|0
1654018800000|2022-05-31 17:40:00|202.78|196.78|202.68|196.68|202.93|196.93|202.62|196.62|0
1654019100000|2022-05-31 17:45:00|202.71|196.71|202.87|196.87|202.87|196.87|202.63|196.63|0
1654019400000|2022-05-31 17:50:00|202.86|196.86|203.35|197.35|203.38|197.38|202.85|196.85|0
1654019700000|2022-05-31 17:55:00|203.34|197.34|204.27|198.27|204.29|198.29|203.34|197.34|0
1654020000000|2022-05-31 18:00:00|204.22|198.22|204.21|198.21|204.25|198.25|204.07|198.07|0
1654020300000|2022-05-31 18:05:00|204.2|198.2|203.9|197.9|204.32|198.32|203.9|197.9|0
1654020600000|2022-05-31 18:10:00|203.89|197.89|204.11|198.11|204.18|198.18|203.89|197.89|0
1654020900000|2022-05-31 18:15:00|204.05|198.05|203.96|197.96|204.16|198.16|203.96|197.96|0
1654021200000|2022-05-31 18:20:00|203.97|197.97|203.47|197.47|203.99|197.99|203.37|197.37|0
1654021500000|2022-05-31 18:25:00|203.5|197.5|203.17|197.17|203.51|197.51|203.12|197.12|0
1654021800000|2022-05-31 18:30:00|203.15|197.15|203.1|197.1|203.23|197.23|203.02|197.02|0
1654022100000|2022-05-31 18:35:00|203.09|197.09|202.76|196.76|203.13|197.13|202.71|196.71|0
1654022400000|2022-05-31 18:40:00|202.77|196.77|202.32|196.32|202.77|196.77|202.31|196.31|0
1654022700000|2022-05-31 18:45:00|202.31|196.31|201.64|195.64|202.31|196.31|201.6|195.6|0
1654023000000|2022-05-31 18:50:00|201.65|195.65|201.28|195.28|201.75|195.75|201.19|195.19|0
1654023300000|2022-05-31 18:55:00|201.27|195.27|201.05|195.05|201.27|195.27|200.84|194.84|0
1654023600000|2022-05-31 19:00:00|201.04|195.04|201|195|201.16|195.16|200.87|194.87|0
1654023900000|2022-05-31 19:05:00|200.99|194.99|201.28|195.28|201.29|195.29|200.96|194.96|0
1654024200000|2022-05-31 19:10:00|201.31|195.31|201.42|195.42|201.42|195.42|201.14|195.14|0
1654024500000|2022-05-31 19:15:00|201.43|195.43|201.96|195.96|202.1|196.1|201.43|195.43|0
1654024800000|2022-05-31 19:20:00|201.97|195.97|202|196|202.33|196.33|201.91|195.91|0
1654025100000|2022-05-31 19:25:00|202.02|196.02|201.93|195.93|202.12|196.12|201.87|195.87|0
1654025400000|2022-05-31 19:30:00|201.94|195.94|202.45|196.45|202.69|196.69|201.94|195.94|0
1654025700000|2022-05-31 19:35:00|202.47|196.47|202.31|196.31|202.51|196.51|202.29|196.29|0
1654026000000|2022-05-31 19:40:00|202.3|196.3|202.13|196.13|202.32|196.32|202.12|196.12|0
1654026300000|2022-05-31 19:45:00|202.14|196.14|202.26|196.26|202.43|196.43|201.96|195.96|0
1654026600000|2022-05-31 19:50:00|202.48|196.48|203.72|197.72|203.77|197.77|202.48|196.48|0
1654026900000|2022-05-31 19:55:00|203.77|197.77|205.28|199.28|205.48|199.48|203.77|197.77|0
1654090200000|2022-06-01 13:30:00|206.42|200.42|206.26|200.26|206.42|200.42|206.08|200.08|0
1654090500000|2022-06-01 13:35:00|206.28|200.28|206.02|200.02|206.33|200.33|205.05|199.05|0
1654090800000|2022-06-01 13:40:00|206.01|200.01|205.51|199.51|206.24|200.24|205.39|199.39|0
1654091100000|2022-06-01 13:45:00|205.52|199.52|205.58|199.58|206|200|205.49|199.49|0
1654091400000|2022-06-01 13:50:00|205.59|199.59|204.44|198.44|205.59|199.59|204.41|198.41|0
1654091700000|2022-06-01 13:55:00|204.46|198.46|205.24|199.24|205.25|199.25|204.45|198.45|0
1654092000000|2022-06-01 14:00:00|205.16|199.16|204.72|198.72|205.63|199.63|204.71|198.71|0
1654092300000|2022-06-01 14:05:00|204.69|198.69|205.08|199.08|205.28|199.28|203.99|197.99|0
1654092600000|2022-06-01 14:10:00|205.07|199.07|205.16|199.16|205.85|199.85|204.99|198.99|0
1654092900000|2022-06-01 14:15:00|205.07|199.07|204.47|198.47|205.08|199.08|204.24|198.24|0
1654093200000|2022-06-01 14:20:00|204.48|198.48|204.19|198.19|204.61|198.61|204.14|198.14|0
1654093500000|2022-06-01 14:25:00|204.17|198.17|203.4|197.4|204.17|198.17|203.39|197.39|0
1654093800000|2022-06-01 14:30:00|203.39|197.39|203.19|197.19|203.84|197.84|203.14|197.14|0
1654094100000|2022-06-01 14:35:00|203.28|197.28|203.04|197.04|203.28|197.28|202.65|196.65|0
1654094400000|2022-06-01 14:40:00|203.05|197.05|203.25|197.25|203.29|197.29|203.02|197.02|0
1654094700000|2022-06-01 14:45:00|203.24|197.24|203.01|197.01|203.29|197.29|203.01|197.01|0
1654095000000|2022-06-01 14:50:00|203|197|204.14|198.14|204.15|198.15|202.79|196.79|0
1654095300000|2022-06-01 14:55:00|204.13|198.13|203.64|197.64|204.13|198.13|203.64|197.64|0
1654095600000|2022-06-01 15:00:00|203.63|197.63|202.8|196.8|203.64|197.64|202.7|196.7|0
1654095900000|2022-06-01 15:05:00|202.81|196.81|202.1|196.1|202.83|196.83|202.09|196.09|0
1654096200000|2022-06-01 15:10:00|202.09|196.09|202.32|196.32|202.44|196.44|202.09|196.09|0
1654096500000|2022-06-01 15:15:00|202.33|196.33|201.94|195.94|202.34|196.34|201.77|195.77|0
1654096800000|2022-06-01 15:20:00|201.93|195.93|201.33|195.33|201.93|195.93|201.31|195.31|0
1654097100000|2022-06-01 15:25:00|201.36|195.36|201.51|195.51|201.51|195.51|201.25|195.25|0
1654097400000|2022-06-01 15:30:00|201.52|195.52|201|195|201.52|195.52|201|195|0
1654097700000|2022-06-01 15:35:00|201.01|195.01|200.87|194.87|201.01|195.01|200.71|194.71|0
1654098000000|2022-06-01 15:40:00|200.86|194.86|199.99|193.99|200.86|194.86|199.91|193.91|0
1654098300000|2022-06-01 15:45:00|199.96|193.96|199.96|193.96|200.01|194.01|199.87|193.87|0
1654098600000|2022-06-01 15:50:00|199.95|193.95|200.19|194.19|200.2|194.2|199.9|193.9|0
1654098900000|2022-06-01 15:55:00|200.18|194.18|199.89|193.89|200.29|194.29|199.86|193.86|0
1654099200000|2022-06-01 16:00:00|199.88|193.88|199.38|193.38|199.89|193.89|199.34|193.34|0
1654099500000|2022-06-01 16:05:00|199.37|193.37|199.29|193.29|199.46|193.46|199.24|193.24|0
1654099800000|2022-06-01 16:10:00|199.27|193.27|199.18|193.18|199.27|193.27|199|193|0
1654100100000|2022-06-01 16:15:00|199.19|193.19|199.62|193.62|199.65|193.65|199.18|193.18|0
1654100400000|2022-06-01 16:20:00|199.64|193.64|199.87|193.87|199.97|193.97|199.61|193.61|0
1654100700000|2022-06-01 16:25:00|199.89|193.89|199.63|193.63|199.89|193.89|199.62|193.62|0
1654101000000|2022-06-01 16:30:00|199.6|193.6|199.81|193.81|199.86|193.86|199.49|193.49|0
1654101300000|2022-06-01 16:35:00|199.84|193.84|199.83|193.83|199.94|193.94|199.63|193.63|0
1654101600000|2022-06-01 16:40:00|199.84|193.84|199.54|193.54|199.93|193.93|199.54|193.54|0
1654101900000|2022-06-01 16:45:00|199.52|193.52|199.11|193.11|199.52|193.52|199.06|193.06|0
1654102200000|2022-06-01 16:50:00|199.09|193.09|199.57|193.57|199.57|193.57|199.09|193.09|0
1654102500000|2022-06-01 16:55:00|199.56|193.56|199.43|193.43|199.73|193.73|199.43|193.43|0
1654102800000|2022-06-01 17:00:00|199.42|193.42|199.35|193.35|199.53|193.53|199.25|193.25|0
1654103100000|2022-06-01 17:05:00|199.34|193.34|199.6|193.6|199.64|193.64|199.34|193.34|0
1654103400000|2022-06-01 17:10:00|199.59|193.59|199.36|193.36|199.84|193.84|199.31|193.31|0
1654103700000|2022-06-01 17:15:00|199.39|193.39|199.59|193.59|199.62|193.62|199.39|193.39|0
1654104000000|2022-06-01 17:20:00|199.6|193.6|199.2|193.2|199.6|193.6|199.16|193.16|0
1654104300000|2022-06-01 17:25:00|199.19|193.19|199.52|193.52|199.54|193.54|199.19|193.19|0
1654104600000|2022-06-01 17:30:00|199.51|193.51|199.28|193.28|199.51|193.51|199.11|193.11|0
1654104900000|2022-06-01 17:35:00|199.31|193.31|199.84|193.84|200.03|194.03|199.3|193.3|0
1654105200000|2022-06-01 17:40:00|199.83|193.83|199.96|193.96|200.01|194.01|199.82|193.82|0
1654105500000|2022-06-01 17:45:00|199.97|193.97|200.05|194.05|200.06|194.06|199.89|193.89|0
1654105800000|2022-06-01 17:50:00|200.04|194.04|199.73|193.73|200.16|194.16|199.73|193.73|0
1654106100000|2022-06-01 17:55:00|199.74|193.74|199.89|193.89|200.02|194.02|199.72|193.72|0
1654106400000|2022-06-01 18:00:00|199.88|193.88|199.29|193.29|199.92|193.92|199.19|193.19|0
1654106700000|2022-06-01 18:05:00|199.26|193.26|199.11|193.11|199.38|193.38|198.94|192.94|0
1654107000000|2022-06-01 18:10:00|199.06|193.06|199.31|193.31|199.31|193.31|198.9|192.9|0
1654107300000|2022-06-01 18:15:00|199.3|193.3|199.07|193.07|199.46|193.46|199.06|193.06|0
1654107600000|2022-06-01 18:20:00|199.06|193.06|200.13|194.13|200.13|194.13|198.98|192.98|0
1654107900000|2022-06-01 18:25:00|200.14|194.14|200.2|194.2|200.28|194.28|200.08|194.08|0
1654108200000|2022-06-01 18:30:00|200.21|194.21|200.11|194.11|200.33|194.33|200.07|194.07|0
1654108500000|2022-06-01 18:35:00|200.1|194.1|200.13|194.13|200.32|194.32|199.97|193.97|0
1654108800000|2022-06-01 18:40:00|200.09|194.09|200.52|194.52|200.57|194.57|200.07|194.07|0
1654109100000|2022-06-01 18:45:00|200.51|194.51|200.38|194.38|200.67|194.67|200.38|194.38|0
1654109400000|2022-06-01 18:50:00|200.39|194.39|200.02|194.02|200.39|194.39|200|194|0
1654109700000|2022-06-01 18:55:00|200.03|194.03|199.95|193.95|200.1|194.1|199.88|193.88|0
1654110000000|2022-06-01 19:00:00|199.98|193.98|199.53|193.53|199.98|193.98|199.53|193.53|0
1654110300000|2022-06-01 19:05:00|199.51|193.51|199.91|193.91|199.93|193.93|199.5|193.5|0
1654110600000|2022-06-01 19:10:00|199.9|193.9|200.45|194.45|200.56|194.56|199.69|193.69|0
1654110900000|2022-06-01 19:15:00|200.43|194.43|200.14|194.14|200.47|194.47|200.09|194.09|0
1654111200000|2022-06-01 19:20:00|200.16|194.16|200.25|194.25|200.3|194.3|200.13|194.13|0
1654111500000|2022-06-01 19:25:00|200.24|194.24|200.09|194.09|200.29|194.29|200|194|0
1654111800000|2022-06-01 19:30:00|200.08|194.08|199.57|193.57|200.08|194.08|199.57|193.57|0
1654112100000|2022-06-01 19:35:00|199.58|193.58|199.96|193.96|200.02|194.02|199.28|193.28|0
1654112400000|2022-06-01 19:40:00|199.95|193.95|199.92|193.92|200.28|194.28|199.91|193.91|0
1654112700000|2022-06-01 19:45:00|199.91|193.91|199.66|193.66|199.91|193.91|199.63|193.63|0
1654113000000|2022-06-01 19:50:00|199.65|193.65|199.46|193.46|199.9|193.9|199.46|193.46|0
1654113300000|2022-06-01 19:55:00|199.45|193.45|199.3|193.3|199.94|193.94|199.19|193.19|0
1654176600000|2022-06-02 13:30:00|198.58|192.58|198.69|192.69|198.85|192.85|198.55|192.55|0
1654191300000|2022-06-02 17:35:00|204.81|198.81|204.74|198.74|204.85|198.85|204.74|198.74|0
1654191600000|2022-06-02 17:40:00|204.75|198.75|204.6|198.6|204.77|198.77|204.55|198.55|0
1654191900000|2022-06-02 17:45:00|204.62|198.62|204.68|198.68|204.68|198.68|204.57|198.57|0
1654192200000|2022-06-02 17:50:00|204.71|198.71|204.73|198.73|204.77|198.77|204.63|198.63|0
1654192500000|2022-06-02 17:55:00|204.74|198.74|204.46|198.46|204.74|198.74|204.36|198.36|0
1654192800000|2022-06-02 18:00:00|204.45|198.45|204.38|198.38|204.45|198.45|204.31|198.31|0
1654193100000|2022-06-02 18:05:00|204.39|198.39|204.41|198.41|204.45|198.45|204.17|198.17|0
1654193400000|2022-06-02 18:10:00|204.4|198.4|204.52|198.52|204.59|198.59|204.38|198.38|0
1654193700000|2022-06-02 18:15:00|204.51|198.51|204.1|198.1|204.52|198.52|204.06|198.06|0
1654194000000|2022-06-02 18:20:00|204.11|198.11|204.01|198.01|204.2|198.2|203.91|197.91|0
1654194300000|2022-06-02 18:25:00|203.96|197.96|204.04|198.04|204.14|198.14|203.96|197.96|0
1654194600000|2022-06-02 18:30:00|204.03|198.03|203.96|197.96|204.1|198.1|203.95|197.95|0
1654194900000|2022-06-02 18:35:00|203.95|197.95|204.13|198.13|204.13|198.13|203.93|197.93|0
1654195200000|2022-06-02 18:40:00|204.17|198.17|204.04|198.04|204.17|198.17|204.02|198.02|0
1654195500000|2022-06-02 18:45:00|204.03|198.03|203.83|197.83|204.04|198.04|203.83|197.83|0
1654195800000|2022-06-02 18:50:00|203.82|197.82|203.88|197.88|203.93|197.93|203.69|197.69|0
1654196100000|2022-06-02 18:55:00|203.87|197.87|203.12|197.12|203.88|197.88|203.04|197.04|0
1654196400000|2022-06-02 19:00:00|203.1|197.1|203.08|197.08|203.19|197.19|202.87|196.87|0
1654196700000|2022-06-02 19:05:00|203.07|197.07|203.09|197.09|203.21|197.21|202.93|196.93|0
1654197000000|2022-06-02 19:10:00|203.08|197.08|203.17|197.17|203.27|197.27|203.03|197.03|0
1654197300000|2022-06-02 19:15:00|203.18|197.18|203.27|197.27|203.42|197.42|202.96|196.96|0
1654197600000|2022-06-02 19:20:00|203.26|197.26|203.2|197.2|203.26|197.26|203.05|197.05|0
1654197900000|2022-06-02 19:25:00|203.21|197.21|203.52|197.52|203.58|197.58|203.2|197.2|0
1654198200000|2022-06-02 19:30:00|203.57|197.57|203.64|197.64|203.65|197.65|203.5|197.5|0
1654198500000|2022-06-02 19:35:00|203.63|197.63|203.63|197.63|203.83|197.83|203.58|197.58|0
1654198800000|2022-06-02 19:40:00|203.58|197.58|203.61|197.61|203.67|197.67|203.45|197.45|0
1654199100000|2022-06-02 19:45:00|203.62|197.62|203.6|197.6|203.64|197.64|203.49|197.49|0
1654199400000|2022-06-02 19:50:00|203.61|197.61|203.74|197.74|203.97|197.97|203.58|197.58|0
1654199700000|2022-06-02 19:55:00|203.72|197.72|203.98|197.98|204.01|198.01|203.34|197.34|0
1654263000000|2022-06-03 13:30:00|201.56|195.56|201.18|195.18|201.65|195.65|201.18|195.18|0
1654263300000|2022-06-03 13:35:00|201.17|195.17|200.31|194.31|201.18|195.18|200.09|194.09|0
1654263600000|2022-06-03 13:40:00|200.37|194.37|200.58|194.58|200.9|194.9|200.37|194.37|0
1654263900000|2022-06-03 13:45:00|200.6|194.6|201.61|195.61|201.61|195.61|200.26|194.26|0
1654264200000|2022-06-03 13:50:00|201.64|195.64|201.42|195.42|201.64|195.64|201.08|195.08|0
1654264500000|2022-06-03 13:55:00|201.41|195.41|202.21|196.21|202.52|196.52|201.41|195.41|0
1654264800000|2022-06-03 14:00:00|202.2|196.2|202.11|196.11|202.5|196.5|202.06|196.06|0
1654265100000|2022-06-03 14:05:00|201.99|195.99|201.51|195.51|201.99|195.99|201.15|195.15|0
1654265400000|2022-06-03 14:10:00|201.52|195.52|201.32|195.32|201.53|195.53|200.93|194.93|0
1654265700000|2022-06-03 14:15:00|201.31|195.31|201.05|195.05|201.41|195.41|201.01|195.01|0
1654266000000|2022-06-03 14:20:00|201.04|195.04|200.59|194.59|201.04|195.04|200.33|194.33|0
1654266300000|2022-06-03 14:25:00|200.6|194.6|200.84|194.84|200.84|194.84|200.58|194.58|0
1654266600000|2022-06-03 14:30:00|200.83|194.83|201.22|195.22|201.24|195.24|200.68|194.68|0
1654266900000|2022-06-03 14:35:00|201.19|195.19|200.73|194.73|201.34|195.34|200.61|194.61|0
1654267200000|2022-06-03 14:40:00|200.72|194.72|200.51|194.51|200.73|194.73|200.38|194.38|0
1654267500000|2022-06-03 14:45:00|200.52|194.52|200.64|194.64|200.7|194.7|200.45|194.45|0
1654267800000|2022-06-03 14:50:00|200.66|194.66|200.54|194.54|200.66|194.66|200.36|194.36|0
1654268100000|2022-06-03 14:55:00|200.55|194.55|200.31|194.31|200.55|194.55|200.22|194.22|0
1654268400000|2022-06-03 15:00:00|200.3|194.3|199.38|193.38|200.3|194.3|199.28|193.28|0
1654268700000|2022-06-03 15:05:00|199.37|193.37|199.26|193.26|199.41|193.41|199.26|193.26|0
1654269000000|2022-06-03 15:10:00|199.25|193.25|198.82|192.82|199.27|193.27|198.82|192.82|0
1654269300000|2022-06-03 15:15:00|198.86|192.86|199.42|193.42|199.46|193.46|198.84|192.84|0
1654269600000|2022-06-03 15:20:00|199.41|193.41|198.9|192.9|199.42|193.42|198.9|192.9|0
1654269900000|2022-06-03 15:25:00|198.87|192.87|198.78|192.78|199.04|193.04|198.76|192.76|0
1654270200000|2022-06-03 15:30:00|198.77|192.77|199.02|193.02|199.11|193.11|198.67|192.67|0
1654270500000|2022-06-03 15:35:00|199.03|193.03|199.36|193.36|199.37|193.37|198.97|192.97|0
1654270800000|2022-06-03 15:40:00|199.35|193.35|199.18|193.18|199.45|193.45|199.11|193.11|0
1654271100000|2022-06-03 15:45:00|199.19|193.19|199.07|193.07|199.24|193.24|198.99|192.99|0
1654271400000|2022-06-03 15:50:00|199.06|193.06|199.15|193.15|199.25|193.25|198.91|192.91|0
1654271700000|2022-06-03 15:55:00|199.16|193.16|199.46|193.46|199.49|193.49|199.14|193.14|0
1654272000000|2022-06-03 16:00:00|199.47|193.47|199.95|193.95|199.99|193.99|199.47|193.47|0
1654272300000|2022-06-03 16:05:00|199.96|193.96|199.72|193.72|200.12|194.12|199.72|193.72|0
1654272600000|2022-06-03 16:10:00|199.73|193.73|199.46|193.46|199.73|193.73|199.3|193.3|0
1654272900000|2022-06-03 16:15:00|199.47|193.47|199.11|193.11|199.6|193.6|199.11|193.11|0
1654273200000|2022-06-03 16:20:00|199.1|193.1|199.75|193.75|199.77|193.77|199.02|193.02|0
1654273500000|2022-06-03 16:25:00|199.73|193.73|199.91|193.91|199.92|193.92|199.66|193.66|0
1654273800000|2022-06-03 16:30:00|199.92|193.92|200.02|194.02|200.11|194.11|199.83|193.83|0
1654274100000|2022-06-03 16:35:00|200.01|194.01|200.12|194.12|200.15|194.15|199.99|193.99|0
1654274400000|2022-06-03 16:40:00|200.11|194.11|199.89|193.89|200.15|194.15|199.89|193.89|0
1654274700000|2022-06-03 16:45:00|199.88|193.88|200|194|200.01|194.01|199.61|193.61|0
1654275000000|2022-06-03 16:50:00|199.97|193.97|200.15|194.15|200.15|194.15|199.86|193.86|0
1654275300000|2022-06-03 16:55:00|200.08|194.08|200.26|194.26|200.33|194.33|200.06|194.06|0
1654275600000|2022-06-03 17:00:00|200.25|194.25|200.52|194.52|200.53|194.53|200.25|194.25|0
1654275900000|2022-06-03 17:05:00|200.55|194.55|200.37|194.37|200.55|194.55|200.16|194.16|0
1654276200000|2022-06-03 17:10:00|200.35|194.35|200.24|194.24|200.35|194.35|200.24|194.24|0
1654276500000|2022-06-03 17:15:00|200.25|194.25|199.69|193.69|200.25|194.25|199.69|193.69|0
1654276800000|2022-06-03 17:20:00|199.7|193.7|199.9|193.9|199.9|193.9|199.63|193.63|0
1654277100000|2022-06-03 17:25:00|199.95|193.95|200.2|194.2|200.26|194.26|199.94|193.94|0
1654277400000|2022-06-03 17:30:00|200.19|194.19|200.2|194.2|200.26|194.26|200.13|194.13|0
1654277700000|2022-06-03 17:35:00|200.21|194.21|199.91|193.91|200.25|194.25|199.88|193.88|0
1654278000000|2022-06-03 17:40:00|199.92|193.92|199.58|193.58|199.92|193.92|199.56|193.56|0
1654278300000|2022-06-03 17:45:00|199.57|193.57|199.4|193.4|199.57|193.57|199.39|193.39|0
1654278600000|2022-06-03 17:50:00|199.41|193.41|199.33|193.33|199.41|193.41|199.2|193.2|0
1654278900000|2022-06-03 17:55:00|199.31|193.31|199.21|193.21|199.34|193.34|199.2|193.2|0
1654279200000|2022-06-03 18:00:00|199.2|193.2|199.11|193.11|199.2|193.2|198.98|192.98|0
1654279500000|2022-06-03 18:05:00|199.08|193.08|199.16|193.16|199.17|193.17|198.96|192.96|0
1654279800000|2022-06-03 18:10:00|199.17|193.17|198.93|192.93|199.17|193.17|198.93|192.93|0
1654280100000|2022-06-03 18:15:00|198.92|192.92|198.94|192.94|199.01|193.01|198.85|192.85|0
1654280400000|2022-06-03 18:20:00|198.97|192.97|198.83|192.83|199.06|193.06|198.79|192.79|0
1654280700000|2022-06-03 18:25:00|198.84|192.84|199.17|193.17|199.17|193.17|198.8|192.8|0
1654281000000|2022-06-03 18:30:00|199.18|193.18|199.12|193.12|199.27|193.27|199.05|193.05|0
1654281300000|2022-06-03 18:35:00|199.13|193.13|198.87|192.87|199.15|193.15|198.84|192.84|0
1654281600000|2022-06-03 18:40:00|198.86|192.86|198.89|192.89|198.9|192.9|198.78|192.78|0
1654281900000|2022-06-03 18:45:00|198.9|192.9|199.12|193.12|199.12|193.12|198.72|192.72|0
1654282200000|2022-06-03 18:50:00|199.13|193.13|199.32|193.32|199.35|193.35|199.12|193.12|0
1654282500000|2022-06-03 18:55:00|199.31|193.31|199.57|193.57|199.66|193.66|199.29|193.29|0
1654282800000|2022-06-03 19:00:00|199.56|193.56|199.29|193.29|199.56|193.56|199.23|193.23|0
1654283100000|2022-06-03 19:05:00|199.3|193.3|198.99|192.99|199.3|193.3|198.99|192.99|0
1654283400000|2022-06-03 19:10:00|199|193|198.76|192.76|199.05|193.05|198.73|192.73|0
1654283700000|2022-06-03 19:15:00|198.75|192.75|198.93|192.93|198.93|192.93|198.68|192.68|0
1654284000000|2022-06-03 19:20:00|198.92|192.92|199.04|193.04|199.05|193.05|198.91|192.91|0
1654284300000|2022-06-03 19:25:00|199.03|193.03|199.38|193.38|199.38|193.38|199.02|193.02|0
1654284600000|2022-06-03 19:30:00|199.44|193.44|199.49|193.49|199.57|193.57|199.35|193.35|0
1654284900000|2022-06-03 19:35:00|199.48|193.48|199.77|193.77|199.84|193.84|199.46|193.46|0
1654285200000|2022-06-03 19:40:00|199.78|193.78|199.64|193.64|199.79|193.79|199.63|193.63|0
1654285500000|2022-06-03 19:45:00|199.63|193.63|199.41|193.41|199.69|193.69|199.41|193.41|0
1654285800000|2022-06-03 19:50:00|199.39|193.39|199.32|193.32|199.49|193.49|199.13|193.13|0
1654286100000|2022-06-03 19:55:00|199.33|193.33|199.91|193.91|199.91|193.91|199.11|193.11|0
1654522200000|2022-06-06 13:30:00|200.83|194.83|200.24|194.24|200.85|194.85|200.21|194.21|0
1654522500000|2022-06-06 13:35:00|200.23|194.23|199.38|193.38|200.27|194.27|199.33|193.33|0
1654522800000|2022-06-06 13:40:00|199.37|193.37|198.95|192.95|199.42|193.42|198.92|192.92|0
1654523100000|2022-06-06 13:45:00|198.89|192.89|197.73|191.73|198.94|192.94|197.63|191.63|0
1654523400000|2022-06-06 13:50:00|197.87|191.87|198.13|192.13|198.13|192.13|197.66|191.66|0
1654523700000|2022-06-06 13:55:00|198.12|192.12|198.41|192.41|198.5|192.5|197.86|191.86|0
1654524000000|2022-06-06 14:00:00|198.39|192.39|198.66|192.66|198.72|192.72|198.38|192.38|0
1654524300000|2022-06-06 14:05:00|198.67|192.67|198.55|192.55|199.03|193.03|198.53|192.53|0
1654524600000|2022-06-06 14:10:00|198.56|192.56|198.56|192.56|198.62|192.62|198.38|192.38|0
1654524900000|2022-06-06 14:15:00|198.57|192.57|197.99|191.99|198.57|192.57|197.87|191.87|0
1654525200000|2022-06-06 14:20:00|197.98|191.98|198.39|192.39|198.41|192.41|197.97|191.97|0
1654525500000|2022-06-06 14:25:00|198.35|192.35|198.83|192.83|198.85|192.85|198.29|192.29|0
1654525800000|2022-06-06 14:30:00|198.84|192.84|199.08|193.08|199.23|193.23|198.77|192.77|0
1654526100000|2022-06-06 14:35:00|199.09|193.09|198.65|192.65|199.18|193.18|198.56|192.56|0
1654526400000|2022-06-06 14:40:00|198.66|192.66|198.57|192.57|198.77|192.77|198.43|192.43|0
1654526700000|2022-06-06 14:45:00|198.54|192.54|198.46|192.46|198.54|192.54|198.23|192.23|0
1654527000000|2022-06-06 14:50:00|198.48|192.48|198.34|192.34|198.69|192.69|198.26|192.26|0
1654527300000|2022-06-06 14:55:00|198.35|192.35|198.4|192.4|198.5|192.5|198.27|192.27|0
1654527600000|2022-06-06 15:00:00|198.39|192.39|198.41|192.41|198.58|192.58|198.39|192.39|0
1654527900000|2022-06-06 15:05:00|198.42|192.42|198.08|192.08|198.49|192.49|198.08|192.08|0
1654528200000|2022-06-06 15:10:00|198.07|192.07|197.84|191.84|198.07|192.07|197.69|191.69|0
1654528500000|2022-06-06 15:15:00|197.83|191.83|197.23|191.23|197.84|191.84|197.14|191.14|0
1654528800000|2022-06-06 15:20:00|197.22|191.22|197.2|191.2|197.3|191.3|197.16|191.16|0
1654529100000|2022-06-06 15:25:00|197.19|191.19|197.3|191.3|197.39|191.39|197.07|191.07|0
1654529400000|2022-06-06 15:30:00|197.31|191.31|197.14|191.14|197.38|191.38|197.12|191.12|0
1654529700000|2022-06-06 15:35:00|197.13|191.13|197.35|191.35|197.45|191.45|197.12|191.12|0
1654530000000|2022-06-06 15:40:00|197.32|191.32|197.87|191.87|197.88|191.88|197.29|191.29|0
1654530300000|2022-06-06 15:45:00|197.88|191.88|197.69|191.69|197.95|191.95|197.68|191.68|0
1654530600000|2022-06-06 15:50:00|197.68|191.68|197.96|191.96|198.06|192.06|197.57|191.57|0
1654530900000|2022-06-06 15:55:00|197.97|191.97|197.93|191.93|197.99|191.99|197.91|191.91|0
1654531200000|2022-06-06 16:00:00|197.92|191.92|197.12|191.12|197.93|191.93|197.12|191.12|0
1654531500000|2022-06-06 16:05:00|197.13|191.13|196.48|190.48|197.14|191.14|196.48|190.48|0
1654531800000|2022-06-06 16:10:00|196.47|190.47|196.08|190.08|196.49|190.49|196.07|190.07|0
1654532100000|2022-06-06 16:15:00|196.09|190.09|196.07|190.07|196.19|190.19|195.95|189.95|0
1654532400000|2022-06-06 16:20:00|196.06|190.06|195.89|189.89|196.08|190.08|195.89|189.89|0
1654532700000|2022-06-06 16:25:00|195.88|189.88|195.95|189.95|196.11|190.11|195.87|189.87|0
1654533000000|2022-06-06 16:30:00|195.96|189.96|196.12|190.12|196.12|190.12|195.8|189.8|0
1654533300000|2022-06-06 16:35:00|196.11|190.11|196.15|190.15|196.2|190.2|196.03|190.03|0
1654533600000|2022-06-06 16:40:00|196.14|190.14|196.37|190.37|196.38|190.38|196.14|190.14|0
1654533900000|2022-06-06 16:45:00|196.38|190.38|196.64|190.64|196.69|190.69|196.38|190.38|0
1654534200000|2022-06-06 16:50:00|196.63|190.63|196.7|190.7|196.7|190.7|196.56|190.56|0
1654534500000|2022-06-06 16:55:00|196.71|190.71|196.85|190.85|196.85|190.85|196.71|190.71|0
1654534800000|2022-06-06 17:00:00|196.84|190.84|196.78|190.78|196.85|190.85|196.76|190.76|0
1654535100000|2022-06-06 17:05:00|196.79|190.79|196.67|190.67|196.85|190.85|196.66|190.66|0
1654535400000|2022-06-06 17:10:00|196.58|190.58|196.82|190.82|196.82|190.82|196.54|190.54|0
1654535700000|2022-06-06 17:15:00|196.83|190.83|196.81|190.81|196.9|190.9|196.73|190.73|0
1654536000000|2022-06-06 17:20:00|196.8|190.8|196.84|190.84|196.88|190.88|196.62|190.62|0
1654536300000|2022-06-06 17:25:00|196.83|190.83|196.86|190.86|196.93|190.93|196.79|190.79|0
1654536600000|2022-06-06 17:30:00|196.87|190.87|197|191|197.07|191.07|196.87|190.87|0
1654536900000|2022-06-06 17:35:00|196.99|190.99|197.58|191.58|197.62|191.62|196.99|190.99|0
1654537200000|2022-06-06 17:40:00|197.57|191.57|197.67|191.67|197.74|191.74|197.54|191.54|0
1654537500000|2022-06-06 17:45:00|197.72|191.72|197.77|191.77|197.9|191.9|197.69|191.69|0
1654537800000|2022-06-06 17:50:00|197.78|191.78|197.99|191.99|198|192|197.77|191.77|0
1654538100000|2022-06-06 17:55:00|198|192|198.08|192.08|198.11|192.11|197.96|191.96|0
1654538400000|2022-06-06 18:00:00|198.06|192.06|198.08|192.08|198.19|192.19|198.04|192.04|0
1654538700000|2022-06-06 18:05:00|198.11|192.11|198.04|192.04|198.16|192.16|197.96|191.96|0
1654539000000|2022-06-06 18:10:00|198.03|192.03|198.55|192.55|198.59|192.59|198.03|192.03|0
1654539300000|2022-06-06 18:15:00|198.54|192.54|199.15|193.15|199.37|193.37|198.52|192.52|0
1654539600000|2022-06-06 18:20:00|199.19|193.19|198.67|192.67|199.24|193.24|198.49|192.49|0
1654539900000|2022-06-06 18:25:00|198.66|192.66|198.32|192.32|198.78|192.78|198.26|192.26|0
1654540200000|2022-06-06 18:30:00|198.31|192.31|198.4|192.4|198.41|192.41|197.93|191.93|0
1654540500000|2022-06-06 18:35:00|198.39|192.39|198.24|192.24|198.4|192.4|198.24|192.24|0
1654540800000|2022-06-06 18:40:00|198.23|192.23|198.17|192.17|198.23|192.23|198.02|192.02|0
1654541100000|2022-06-06 18:45:00|198.18|192.18|198.02|192.02|198.37|192.37|198.02|192.02|0
1654541400000|2022-06-06 18:50:00|197.97|191.97|197.7|191.7|197.97|191.97|197.44|191.44|0
1654541700000|2022-06-06 18:55:00|197.69|191.69|197.83|191.83|197.89|191.89|197.55|191.55|0
1654542000000|2022-06-06 19:00:00|197.82|191.82|197.9|191.9|197.91|191.91|197.73|191.73|0
1654542300000|2022-06-06 19:05:00|197.81|191.81|197.41|191.41|197.81|191.81|197.4|191.4|0
1654542600000|2022-06-06 19:10:00|197.4|191.4|198.4|192.4|198.47|192.47|197.35|191.35|0
1654542900000|2022-06-06 19:15:00|198.49|192.49|198.51|192.51|198.64|192.64|198.38|192.38|0
1654543200000|2022-06-06 19:20:00|198.5|192.5|198.38|192.38|198.5|192.5|198.13|192.13|0
1654543500000|2022-06-06 19:25:00|198.37|192.37|198.21|192.21|198.48|192.48|198.18|192.18|0
1654543800000|2022-06-06 19:30:00|198.22|192.22|199.11|193.11|199.13|193.13|198.21|192.21|0
1654544100000|2022-06-06 19:35:00|199.13|193.13|198.78|192.78|199.13|193.13|198.65|192.65|0
1654544400000|2022-06-06 19:40:00|198.76|192.76|199.14|193.14|199.32|193.32|198.64|192.64|0
1654544700000|2022-06-06 19:45:00|199.15|193.15|199.08|193.08|199.28|193.28|198.92|192.92|0
1654545000000|2022-06-06 19:50:00|199.11|193.11|199.62|193.62|199.84|193.84|199.07|193.07|0
1654545300000|2022-06-06 19:55:00|199.5|193.5|199.1|193.1|199.73|193.73|199.1|193.1|0
1654608600000|2022-06-07 13:30:00|197.86|191.86|198.18|192.18|198.38|192.38|197.86|191.86|0
1654608900000|2022-06-07 13:35:00|198.2|192.2|197.55|191.55|198.51|192.51|197.53|191.53|0
1654609200000|2022-06-07 13:40:00|197.46|191.46|197.32|191.32|197.82|191.82|197.23|191.23|0
1654609500000|2022-06-07 13:45:00|197.29|191.29|198.2|192.2|198.2|192.2|197.15|191.15|0
1654609800000|2022-06-07 13:50:00|198.22|192.22|198.6|192.6|198.96|192.96|198.22|192.22|0
1654610100000|2022-06-07 13:55:00|198.61|192.61|198.22|192.22|198.74|192.74|198.21|192.21|0
1654610400000|2022-06-07 14:00:00|198.23|192.23|198.17|192.17|198.24|192.24|197.8|191.8|0
1654610700000|2022-06-07 14:05:00|198.18|192.18|197.72|191.72|198.27|192.27|197.71|191.71|0
1654611000000|2022-06-07 14:10:00|197.71|191.71|197.57|191.57|197.83|191.83|197.55|191.55|0
1654611300000|2022-06-07 14:15:00|197.52|191.52|198.59|192.59|198.6|192.6|197.44|191.44|0
1654611600000|2022-06-07 14:20:00|198.6|192.6|198.82|192.82|198.87|192.87|198.59|192.59|0
1654611900000|2022-06-07 14:25:00|198.83|192.83|199.73|193.73|199.76|193.76|198.78|192.78|0
1654612200000|2022-06-07 14:30:00|199.76|193.76|200.21|194.21|200.22|194.22|199.7|193.7|0
1654612500000|2022-06-07 14:35:00|200.22|194.22|200.86|194.86|200.86|194.86|200.15|194.15|0
1654612800000|2022-06-07 14:40:00|200.88|194.88|200.86|194.86|201.2|195.2|200.81|194.81|0
1654613100000|2022-06-07 14:45:00|200.87|194.87|201.28|195.28|201.3|195.3|200.86|194.86|0
1654613400000|2022-06-07 14:50:00|201.33|195.33|201.24|195.24|201.36|195.36|201.13|195.13|0
1654613700000|2022-06-07 14:55:00|201.23|195.23|200.59|194.59|201.23|195.23|200.59|194.59|0
1654614000000|2022-06-07 15:00:00|200.6|194.6|200.48|194.48|200.67|194.67|200.48|194.48|0
1654614300000|2022-06-07 15:05:00|200.49|194.49|199.78|193.78|200.5|194.5|199.77|193.77|0
1654614600000|2022-06-07 15:10:00|199.79|193.79|199.83|193.83|200|194|199.7|193.7|0
1654614900000|2022-06-07 15:15:00|199.84|193.84|199.5|193.5|199.89|193.89|199.45|193.45|0
1654615200000|2022-06-07 15:20:00|199.51|193.51|199.32|193.32|199.51|193.51|199.26|193.26|0
1654615500000|2022-06-07 15:25:00|199.3|193.3|199.15|193.15|199.36|193.36|199.09|193.09|0
1654615800000|2022-06-07 15:30:00|199.12|193.12|198.63|192.63|199.12|193.12|198.59|192.59|0
1654616100000|2022-06-07 15:35:00|198.64|192.64|198.96|192.96|198.96|192.96|198.61|192.61|0
1654616400000|2022-06-07 15:40:00|198.97|192.97|198.9|192.9|199.03|193.03|198.86|192.86|0
1654616700000|2022-06-07 15:45:00|198.91|192.91|198.47|192.47|198.91|192.91|198.45|192.45|0
1654617000000|2022-06-07 15:50:00|198.46|192.46|198.25|192.25|198.53|192.53|198.25|192.25|0
1654617300000|2022-06-07 15:55:00|198.18|192.18|198.49|192.49|198.5|192.5|198.18|192.18|0
1654617600000|2022-06-07 16:00:00|198.5|192.5|198.55|192.55|198.62|192.62|198.5|192.5|0
1654617900000|2022-06-07 16:05:00|198.56|192.56|198.78|192.78|198.79|192.79|198.45|192.45|0
1654618200000|2022-06-07 16:10:00|198.79|192.79|199.1|193.1|199.12|193.12|198.78|192.78|0
1654618500000|2022-06-07 16:15:00|199.11|193.11|198.61|192.61|199.11|193.11|198.61|192.61|0
1654618800000|2022-06-07 16:20:00|198.62|192.62|198.51|192.51|198.65|192.65|198.45|192.45|0
1654619100000|2022-06-07 16:25:00|198.52|192.52|198.97|192.97|199.01|193.01|198.51|192.51|0
1654619400000|2022-06-07 16:30:00|198.92|192.92|199.14|193.14|199.16|193.16|198.91|192.91|0
1654619700000|2022-06-07 16:35:00|199.15|193.15|199.07|193.07|199.15|193.15|199.03|193.03|0
1654620000000|2022-06-07 16:40:00|199.08|193.08|199.07|193.07|199.27|193.27|199.06|193.06|0
1654620300000|2022-06-07 16:45:00|199.09|193.09|199.14|193.14|199.18|193.18|199.07|193.07|0
1654620600000|2022-06-07 16:50:00|199.13|193.13|199.27|193.27|199.29|193.29|199.12|193.12|0
1654620900000|2022-06-07 16:55:00|199.28|193.28|199.44|193.44|199.47|193.47|199.28|193.28|0
1654621200000|2022-06-07 17:00:00|199.45|193.45|199.51|193.51|199.51|193.51|199.41|193.41|0
1654621500000|2022-06-07 17:05:00|199.5|193.5|199.42|193.42|199.53|193.53|199.4|193.4|0
1654621800000|2022-06-07 17:10:00|199.41|193.41|199.39|193.39|199.49|193.49|199.36|193.36|0
1654622100000|2022-06-07 17:15:00|199.4|193.4|199.48|193.48|199.48|193.48|199.33|193.33|0
1654622400000|2022-06-07 17:20:00|199.49|193.49|199.56|193.56|199.67|193.67|199.47|193.47|0
1654622700000|2022-06-07 17:25:00|199.57|193.57|199.44|193.44|199.57|193.57|199.43|193.43|0
1654623000000|2022-06-07 17:30:00|199.45|193.45|199.72|193.72|199.91|193.91|199.44|193.44|0
1654623300000|2022-06-07 17:35:00|199.71|193.71|199.65|193.65|199.81|193.81|199.65|193.65|0
1654623600000|2022-06-07 17:40:00|199.66|193.66|199.64|193.64|199.68|193.68|199.63|193.63|0
1654623900000|2022-06-07 17:45:00|199.63|193.63|199.54|193.54|199.7|193.7|199.54|193.54|0
1654624200000|2022-06-07 17:50:00|199.53|193.53|199.59|193.59|199.67|193.67|199.48|193.48|0
1654624500000|2022-06-07 17:55:00|199.57|193.57|199.51|193.51|199.57|193.57|199.49|193.49|0
1654624800000|2022-06-07 18:00:00|199.53|193.53|199.2|193.2|199.56|193.56|199.18|193.18|0
1654625100000|2022-06-07 18:05:00|199.21|193.21|199.68|193.68|199.69|193.69|199.21|193.21|0
1654625400000|2022-06-07 18:10:00|199.69|193.69|199.7|193.7|199.79|193.79|199.65|193.65|0
1654625700000|2022-06-07 18:15:00|199.67|193.67|199.59|193.59|199.67|193.67|199.56|193.56|0
1654626000000|2022-06-07 18:20:00|199.58|193.58|199.82|193.82|199.83|193.83|199.58|193.58|0
1654626300000|2022-06-07 18:25:00|199.83|193.83|200|194|200.03|194.03|199.79|193.79|0
1654626600000|2022-06-07 18:30:00|200.01|194.01|200.19|194.19|200.19|194.19|199.91|193.91|0
1654626900000|2022-06-07 18:35:00|200.2|194.2|200.91|194.91|200.94|194.94|200.19|194.19|0
1654627200000|2022-06-07 18:40:00|200.95|194.95|200.55|194.55|200.99|194.99|200.54|194.54|0
1654627500000|2022-06-07 18:45:00|200.54|194.54|200.54|194.54|200.56|194.56|200.45|194.45|0
1654627800000|2022-06-07 18:50:00|200.53|194.53|200.33|194.33|200.59|194.59|200.33|194.33|0
1654628100000|2022-06-07 18:55:00|200.32|194.32|200.34|194.34|200.35|194.35|200.16|194.16|0
1654628400000|2022-06-07 19:00:00|200.33|194.33|200.58|194.58|200.58|194.58|200.32|194.32|0
1654628700000|2022-06-07 19:05:00|200.59|194.59|200.83|194.83|200.85|194.85|200.54|194.54|0
1654629000000|2022-06-07 19:10:00|200.84|194.84|200.71|194.71|201.01|195.01|200.71|194.71|0
1654629300000|2022-06-07 19:15:00|200.7|194.7|201.11|195.11|201.13|195.13|200.7|194.7|0
1654629600000|2022-06-07 19:20:00|201.13|195.13|201.16|195.16|201.25|195.25|201.11|195.11|0
1654629900000|2022-06-07 19:25:00|201.14|195.14|200.88|194.88|201.16|195.16|200.87|194.87|0
1654630200000|2022-06-07 19:30:00|200.87|194.87|200.82|194.82|200.95|194.95|200.78|194.78|0
1654630500000|2022-06-07 19:35:00|200.88|194.88|201.03|195.03|201.16|195.16|200.85|194.85|0
1654630800000|2022-06-07 19:40:00|201|195|200.92|194.92|201|195|200.88|194.88|0
1654631100000|2022-06-07 19:45:00|200.93|194.93|200.88|194.88|201.01|195.01|200.85|194.85|0
1654631400000|2022-06-07 19:50:00|200.89|194.89|201.16|195.16|201.42|195.42|200.89|194.89|0
1654631700000|2022-06-07 19:55:00|201.15|195.15|201.02|195.02|201.34|195.34|200.52|194.52|0
1654695000000|2022-06-08 13:30:00|200.5|194.5|200.6|194.6|200.65|194.65|200.39|194.39|0
1654695300000|2022-06-08 13:35:00|200.61|194.61|201.79|195.79|201.89|195.89|200.6|194.6|0
1654695600000|2022-06-08 13:40:00|201.78|195.78|200.83|194.83|201.78|195.78|200.62|194.62|0
1654695900000|2022-06-08 13:45:00|200.92|194.92|201.59|195.59|201.62|195.62|200.88|194.88|0
1654696200000|2022-06-08 13:50:00|201.6|195.6|201.98|195.98|202.04|196.04|201.52|195.52|0
1654696500000|2022-06-08 13:55:00|201.99|195.99|202.58|196.58|202.69|196.69|201.99|195.99|0
1654696800000|2022-06-08 14:00:00|202.56|196.56|202.04|196.04|202.56|196.56|201.82|195.82|0
1654697100000|2022-06-08 14:05:00|202.05|196.05|202.18|196.18|202.3|196.3|202.04|196.04|0
1654697400000|2022-06-08 14:10:00|202.17|196.17|200.83|194.83|202.17|196.17|200.83|194.83|0
1654697700000|2022-06-08 14:15:00|200.84|194.84|200.18|194.18|200.84|194.84|200.13|194.13|0
1654698000000|2022-06-08 14:20:00|200.2|194.2|200.58|194.58|200.72|194.72|200.2|194.2|0
1654698300000|2022-06-08 14:25:00|200.57|194.57|200.36|194.36|200.57|194.57|200.31|194.31|0
1654698600000|2022-06-08 14:30:00|200.35|194.35|200.49|194.49|200.66|194.66|200.34|194.34|0
1654698900000|2022-06-08 14:35:00|200.5|194.5|200.54|194.54|200.61|194.61|200.41|194.41|0
1654699200000|2022-06-08 14:40:00|200.55|194.55|200.06|194.06|200.67|194.67|200.03|194.03|0
1654699500000|2022-06-08 14:45:00|200.04|194.04|200.2|194.2|200.3|194.3|200.02|194.02|0
1654699800000|2022-06-08 14:50:00|200.21|194.21|200.38|194.38|200.42|194.42|200.21|194.21|0
1654700100000|2022-06-08 14:55:00|200.37|194.37|200.75|194.75|200.76|194.76|200.2|194.2|0
1654700400000|2022-06-08 15:00:00|200.74|194.74|200.54|194.54|200.89|194.89|200.45|194.45|0
1654700700000|2022-06-08 15:05:00|200.55|194.55|200.63|194.63|200.71|194.71|200.47|194.47|0
1654701000000|2022-06-08 15:10:00|200.64|194.64|200.78|194.78|200.85|194.85|200.53|194.53|0
1654701300000|2022-06-08 15:15:00|200.79|194.79|200.99|194.99|201.05|195.05|200.79|194.79|0
1654701600000|2022-06-08 15:20:00|200.98|194.98|201.11|195.11|201.25|195.25|200.87|194.87|0
1654701900000|2022-06-08 15:25:00|201.12|195.12|201.26|195.26|201.38|195.38|201.12|195.12|0
1654702200000|2022-06-08 15:30:00|201.25|195.25|201.46|195.46|201.56|195.56|201.1|195.1|0
1654702500000|2022-06-08 15:35:00|201.45|195.45|201.27|195.27|201.52|195.52|201.23|195.23|0
1654702800000|2022-06-08 15:40:00|201.28|195.28|200.62|194.62|201.32|195.32|200.6|194.6|0
1654703100000|2022-06-08 15:45:00|200.58|194.58|200.39|194.39|200.59|194.59|200.26|194.26|0
1654703400000|2022-06-08 15:50:00|200.38|194.38|200.34|194.34|200.5|194.5|200.24|194.24|0
1654703700000|2022-06-08 15:55:00|200.3|194.3|199.78|193.78|200.35|194.35|199.76|193.76|0
1654704000000|2022-06-08 16:00:00|199.79|193.79|200.02|194.02|200.05|194.05|199.7|193.7|0
1654704300000|2022-06-08 16:05:00|200.01|194.01|199.67|193.67|200.04|194.04|199.67|193.67|0
1654704600000|2022-06-08 16:10:00|199.63|193.63|199.4|193.4|199.64|193.64|199.39|193.39|0
1654704900000|2022-06-08 16:15:00|199.39|193.39|199.2|193.2|199.39|193.39|199.11|193.11|0
1654705200000|2022-06-08 16:20:00|199.23|193.23|199|193|199.23|193.23|198.99|192.99|0
1654705500000|2022-06-08 16:25:00|198.99|192.99|198.53|192.53|199.13|193.13|198.53|192.53|0
1654705800000|2022-06-08 16:30:00|198.54|192.54|197.86|191.86|198.54|192.54|197.85|191.85|0
1654706100000|2022-06-08 16:35:00|197.85|191.85|196.65|190.65|197.85|191.85|196.5|190.5|0
1654706400000|2022-06-08 16:40:00|196.58|190.58|196.54|190.54|196.6|190.6|196.31|190.31|0
1654706700000|2022-06-08 16:45:00|196.53|190.53|196.43|190.43|196.65|190.65|196.24|190.24|0
1654707000000|2022-06-08 16:50:00|196.44|190.44|196.51|190.51|196.58|190.58|196.3|190.3|0
1654707300000|2022-06-08 16:55:00|196.37|190.37|196.7|190.7|196.85|190.85|196.37|190.37|0
1654707600000|2022-06-08 17:00:00|196.71|190.71|195.97|189.97|196.71|190.71|195.89|189.89|0
1654707900000|2022-06-08 17:05:00|195.91|189.91|196.11|190.11|196.21|190.21|195.77|189.77|0
1654708200000|2022-06-08 17:10:00|196.2|190.2|196.14|190.14|196.21|190.21|196.09|190.09|0
1654708500000|2022-06-08 17:15:00|196.13|190.13|196.06|190.06|196.16|190.16|195.99|189.99|0
1654708800000|2022-06-08 17:20:00|196.05|190.05|196.19|190.19|196.19|190.19|195.89|189.89|0
1654709100000|2022-06-08 17:25:00|196.15|190.15|195.93|189.93|196.15|190.15|195.87|189.87|0
1654709400000|2022-06-08 17:30:00|195.92|189.92|195.59|189.59|195.93|189.93|195.59|189.59|0
1654709700000|2022-06-08 17:35:00|195.6|189.6|195.52|189.52|195.73|189.73|195.52|189.52|0
1654710000000|2022-06-08 17:40:00|195.51|189.51|195.56|189.56|195.67|189.67|195.46|189.46|0
1654710300000|2022-06-08 17:45:00|195.6|189.6|195.42|189.42|195.62|189.62|195.4|189.4|0
1654710600000|2022-06-08 17:50:00|195.43|189.43|195.23|189.23|195.43|189.43|195.18|189.18|0
1654710900000|2022-06-08 17:55:00|195.22|189.22|195.22|189.22|195.39|189.39|195.21|189.21|0
1654711200000|2022-06-08 18:00:00|195.23|189.23|195.59|189.59|195.59|189.59|195.23|189.23|0
1654711500000|2022-06-08 18:05:00|195.56|189.56|195.54|189.54|196.1|190.1|195.5|189.5|0
1654711800000|2022-06-08 18:10:00|195.58|189.58|195.53|189.53|195.69|189.69|195.5|189.5|0
1654712100000|2022-06-08 18:15:00|195.54|189.54|195.31|189.31|195.54|189.54|195.3|189.3|0
1654712400000|2022-06-08 18:20:00|195.3|189.3|195.01|189.01|195.31|189.31|194.99|188.99|0
1654712700000|2022-06-08 18:25:00|195.02|189.02|195.03|189.03|195.11|189.11|194.98|188.98|0
1654713000000|2022-06-08 18:30:00|195.02|189.02|195.16|189.16|195.22|189.22|195.02|189.02|0
1654713300000|2022-06-08 18:35:00|195.15|189.15|195.14|189.14|195.2|189.2|195|189|0
1654713600000|2022-06-08 18:40:00|195.15|189.15|195.27|189.27|195.32|189.32|195.12|189.12|0
1654713900000|2022-06-08 18:45:00|195.26|189.26|195.77|189.77|195.78|189.78|195.26|189.26|0
1654714200000|2022-06-08 18:50:00|195.76|189.76|195.88|189.88|195.89|189.89|195.75|189.75|0
1654714500000|2022-06-08 18:55:00|195.89|189.89|195.69|189.69|195.89|189.89|195.62|189.62|0
1654714800000|2022-06-08 19:00:00|195.7|189.7|196.04|190.04|196.04|190.04|195.65|189.65|0
1654715100000|2022-06-08 19:05:00|196.03|190.03|196.43|190.43|196.43|190.43|195.92|189.92|0
1654715400000|2022-06-08 19:10:00|196.42|190.42|196.74|190.74|196.87|190.87|196.42|190.42|0
1654715700000|2022-06-08 19:15:00|196.6|190.6|196.41|190.41|196.65|190.65|196.29|190.29|0
1654716000000|2022-06-08 19:20:00|196.44|190.44|196.72|190.72|196.81|190.81|196.44|190.44|0
1654716300000|2022-06-08 19:25:00|196.64|190.64|196.46|190.46|196.7|190.7|196.44|190.44|0
1654716600000|2022-06-08 19:30:00|196.4|190.4|196.47|190.47|196.56|190.56|196.38|190.38|0
1654716900000|2022-06-08 19:35:00|196.46|190.46|196.66|190.66|196.71|190.71|196.46|190.46|0
1654717200000|2022-06-08 19:40:00|196.65|190.65|196.36|190.36|196.65|190.65|196.32|190.32|0
1654717500000|2022-06-08 19:45:00|196.35|190.35|196.09|190.09|196.46|190.46|196.03|190.03|0
1654717800000|2022-06-08 19:50:00|196.08|190.08|195.43|189.43|196.13|190.13|195.38|189.38|0
1654718100000|2022-06-08 19:55:00|195.44|189.44|195.37|189.37|195.59|189.59|195.13|189.13|0
1654781400000|2022-06-09 13:30:00|193.8|187.8|193.69|187.69|193.83|187.83|193.63|187.63|0
1654781700000|2022-06-09 13:35:00|193.7|187.7|193.19|187.19|193.9|187.9|192.95|186.95|0
1654782000000|2022-06-09 13:40:00|193.18|187.18|192.46|186.46|193.33|187.33|192.21|186.21|0
1654782300000|2022-06-09 13:45:00|192.45|186.45|192.36|186.36|192.47|186.47|191.65|185.65|0
1654782600000|2022-06-09 13:50:00|192.31|186.31|193.36|187.36|193.57|187.57|192.3|186.3|0
1654782900000|2022-06-09 13:55:00|193.35|187.35|193.16|187.16|193.88|187.88|193.04|187.04|0
1654783200000|2022-06-09 14:00:00|193.17|187.17|193.33|187.33|193.36|187.36|193.08|187.08|0
1654783500000|2022-06-09 14:05:00|193.27|187.27|192.29|186.29|193.27|187.27|192.29|186.29|0
1654783800000|2022-06-09 14:10:00|192.3|186.3|192.5|186.5|192.5|186.5|192.11|186.11|0
1654784100000|2022-06-09 14:15:00|192.58|186.58|192.15|186.15|192.73|186.73|192.14|186.14|0
1654784400000|2022-06-09 14:20:00|192.16|186.16|192.13|186.13|192.3|186.3|192.13|186.13|0
1654784700000|2022-06-09 14:25:00|192.14|186.14|192.47|186.47|192.48|186.48|192.03|186.03|0
1654785000000|2022-06-09 14:30:00|192.48|186.48|192.43|186.43|192.62|186.62|192.25|186.25|0
1654785300000|2022-06-09 14:35:00|192.42|186.42|192.35|186.35|192.64|186.64|192.3|186.3|0
1654785600000|2022-06-09 14:40:00|192.34|186.34|191.72|185.72|192.35|186.35|191.71|185.71|0
1654785900000|2022-06-09 14:45:00|191.73|185.73|191.16|185.16|191.73|185.73|191.13|185.13|0
1654786200000|2022-06-09 14:50:00|191.15|185.15|190.89|184.89|191.17|185.17|190.87|184.87|0
1654786500000|2022-06-09 14:55:00|190.88|184.88|191.32|185.32|191.37|185.37|190.87|184.87|0
1654786800000|2022-06-09 15:00:00|191.31|185.31|190.8|184.8|191.31|185.31|190.79|184.79|0
1654787100000|2022-06-09 15:05:00|190.79|184.79|190.4|184.4|190.79|184.79|190.35|184.35|0
1654787400000|2022-06-09 15:10:00|190.38|184.38|190.03|184.03|190.57|184.57|190.01|184.01|0
1654787700000|2022-06-09 15:15:00|190.04|184.04|189.91|183.91|190.11|184.11|189.91|183.91|0
1654788000000|2022-06-09 15:20:00|189.89|183.89|190.06|184.06|190.24|184.24|189.89|183.89|0
1654788300000|2022-06-09 15:25:00|190.07|184.07|189.8|183.8|190.09|184.09|189.75|183.75|0
1654788600000|2022-06-09 15:30:00|189.79|183.79|189.98|183.98|190|184|189.69|183.69|0
1654788900000|2022-06-09 15:35:00|189.99|183.99|190.03|184.03|190.21|184.21|189.99|183.99|0
1654789200000|2022-06-09 15:40:00|190.04|184.04|190.2|184.2|190.36|184.36|190.03|184.03|0
1654789500000|2022-06-09 15:45:00|190.17|184.17|189.99|183.99|190.26|184.26|189.94|183.94|0
1654789800000|2022-06-09 15:50:00|190|184|190.02|184.02|190.05|184.05|189.94|183.94|0
1654790100000|2022-06-09 15:55:00|190.03|184.03|190.21|184.21|190.24|184.24|189.97|183.97|0
1654790400000|2022-06-09 16:00:00|190.2|184.2|189.99|183.99|190.24|184.24|189.92|183.92|0
1654790700000|2022-06-09 16:05:00|189.98|183.98|189.71|183.71|189.99|183.99|189.55|183.55|0
1654791000000|2022-06-09 16:10:00|189.7|183.7|189.49|183.49|189.71|183.71|189.41|183.41|0
1654791300000|2022-06-09 16:15:00|189.48|183.48|189.51|183.51|189.55|183.55|189.3|183.3|0
1654791600000|2022-06-09 16:20:00|189.54|183.54|189.84|183.84|189.84|183.84|189.53|183.53|0
1654791900000|2022-06-09 16:25:00|189.83|183.83|189.57|183.57|189.83|183.83|189.52|183.52|0
1654792200000|2022-06-09 16:30:00|189.58|183.58|189.69|183.69|189.7|183.7|189.52|183.52|0
1654792500000|2022-06-09 16:35:00|189.7|183.7|189.61|183.61|189.75|183.75|189.56|183.56|0
1654792800000|2022-06-09 16:40:00|189.6|183.6|189.98|183.98|190.01|184.01|189.6|183.6|0
1654793100000|2022-06-09 16:45:00|189.99|183.99|189.74|183.74|190|184|189.73|183.73|0
1654793400000|2022-06-09 16:50:00|189.75|183.75|189.94|183.94|189.94|183.94|189.72|183.72|0
1654793700000|2022-06-09 16:55:00|189.95|183.95|190.07|184.07|190.08|184.08|189.76|183.76|0
1654794000000|2022-06-09 17:00:00|190.08|184.08|190.44|184.44|190.51|184.51|190.08|184.08|0
1654794300000|2022-06-09 17:05:00|190.45|184.45|190.54|184.54|190.74|184.74|190.44|184.44|0
1654794600000|2022-06-09 17:10:00|190.56|184.56|190.47|184.47|190.72|184.72|190.47|184.47|0
1654794900000|2022-06-09 17:15:00|190.48|184.48|190.33|184.33|190.49|184.49|190.32|184.32|0
1654795200000|2022-06-09 17:20:00|190.32|184.32|190.33|184.33|190.46|184.46|190.32|184.32|0
1654795500000|2022-06-09 17:25:00|190.31|184.31|190.18|184.18|190.32|184.32|190.18|184.18|0
1654795800000|2022-06-09 17:30:00|190.17|184.17|189.96|183.96|190.17|184.17|189.9|183.9|0
1654796100000|2022-06-09 17:35:00|189.95|183.95|189.95|183.95|189.99|183.99|189.86|183.86|0
1654796400000|2022-06-09 17:40:00|189.98|183.98|189.85|183.85|190|184|189.77|183.77|0
1654796700000|2022-06-09 17:45:00|189.87|183.87|190.13|184.13|190.13|184.13|189.84|183.84|0
1654797000000|2022-06-09 17:50:00|190.14|184.14|190.28|184.28|190.32|184.32|190.12|184.12|0
1654797300000|2022-06-09 17:55:00|190.32|184.32|190.5|184.5|190.51|184.51|190.32|184.32|0
1654797600000|2022-06-09 18:00:00|190.51|184.51|190.34|184.34|190.51|184.51|190.19|184.19|0
1654797900000|2022-06-09 18:05:00|190.35|184.35|190.23|184.23|190.35|184.35|190.23|184.23|0
1654798200000|2022-06-09 18:10:00|190.21|184.21|190.13|184.13|190.25|184.25|190.12|184.12|0
1654798500000|2022-06-09 18:15:00|190.12|184.12|189.98|183.98|190.16|184.16|189.97|183.97|0
1654798800000|2022-06-09 18:20:00|189.97|183.97|189.71|183.71|190.05|184.05|189.68|183.68|0
1654799100000|2022-06-09 18:25:00|189.72|183.72|189.75|183.75|189.81|183.81|189.69|183.69|0
1654799400000|2022-06-09 18:30:00|189.74|183.74|189.67|183.67|189.77|183.77|189.57|183.57|0
1654799700000|2022-06-09 18:35:00|189.68|183.68|189.6|183.6|189.69|183.69|189.55|183.55|0
1654800000000|2022-06-09 18:40:00|189.61|183.61|189.59|183.59|189.63|183.63|189.55|183.55|0
1654800300000|2022-06-09 18:45:00|189.58|183.58|189.76|183.76|189.76|183.76|189.48|183.48|0
1654800600000|2022-06-09 18:50:00|189.74|183.74|189.65|183.65|189.75|183.75|189.63|183.63|0
1654800900000|2022-06-09 18:55:00|189.64|183.64|189.4|183.4|189.7|183.7|189.39|183.39|0
1654801200000|2022-06-09 19:00:00|189.42|183.42|189.34|183.34|189.53|183.53|189.28|183.28|0
1654801500000|2022-06-09 19:05:00|189.23|183.23|189.04|183.04|189.25|183.25|189|183|0
1654801800000|2022-06-09 19:10:00|189.05|183.05|188.97|182.97|189.1|183.1|188.96|182.96|0
1654802100000|2022-06-09 19:15:00|188.96|182.96|189.17|183.17|189.3|183.3|188.95|182.95|0
1654802400000|2022-06-09 19:20:00|189.16|183.16|189.27|183.27|189.36|183.36|189.16|183.16|0
1654802700000|2022-06-09 19:25:00|189.26|183.26|188.92|182.92|189.32|183.32|188.92|182.92|0
1654803000000|2022-06-09 19:30:00|188.87|182.87|188.75|182.75|188.88|182.88|188.74|182.74|0
1654803300000|2022-06-09 19:35:00|188.71|182.71|188.57|182.57|188.73|182.73|188.53|182.53|0
1654803600000|2022-06-09 19:40:00|188.48|182.48|188.06|182.06|188.48|182.48|188.06|182.06|0
1654803900000|2022-06-09 19:45:00|188.03|182.03|187.53|181.53|188.07|182.07|187.53|181.53|0
1654804200000|2022-06-09 19:50:00|187.52|181.52|187.94|181.94|188.12|182.12|187.23|181.23|0
1654804500000|2022-06-09 19:55:00|188.03|182.03|187.99|181.99|188.18|182.18|187.47|181.47|0
1654867800000|2022-06-10 13:30:00|184.74|178.74|183.62|177.62|184.76|178.76|183.55|177.55|0
1654868100000|2022-06-10 13:35:00|183.55|177.55|184.25|178.25|184.92|178.92|183.47|177.47|0
1654868400000|2022-06-10 13:40:00|184.19|178.19|184.18|178.18|184.49|178.49|183.9|177.9|0
1654868700000|2022-06-10 13:45:00|184.19|178.19|183.55|177.55|184.27|178.27|183.55|177.55|0
1654869000000|2022-06-10 13:50:00|183.54|177.54|183.5|177.5|183.68|177.68|183.39|177.39|0
1654869300000|2022-06-10 13:55:00|183.51|177.51|183.89|177.89|183.96|177.96|183.13|177.13|0
1654869600000|2022-06-10 14:00:00|183.88|177.88|182.75|176.75|183.94|177.94|182.58|176.58|0
1654869900000|2022-06-10 14:05:00|182.78|176.78|181.97|175.97|182.82|176.82|181.97|175.97|0
1654870200000|2022-06-10 14:10:00|182.07|176.07|182.1|176.1|182.25|176.25|181.74|175.74|0
1654870500000|2022-06-10 14:15:00|182.09|176.09|182.69|176.69|182.88|176.88|182.05|176.05|0
1654870800000|2022-06-10 14:20:00|182.68|176.68|182.47|176.47|182.83|176.83|182.38|176.38|0
1654871100000|2022-06-10 14:25:00|182.52|176.52|182.51|176.51|182.84|176.84|182.46|176.46|0
1654871400000|2022-06-10 14:30:00|182.49|176.49|182.84|176.84|182.85|176.85|182.26|176.26|0
1654871700000|2022-06-10 14:35:00|182.83|176.83|183.01|177.01|183.06|177.06|182.81|176.81|0
1654872000000|2022-06-10 14:40:00|183.02|177.02|183.11|177.11|183.11|177.11|182.77|176.77|0
1654872300000|2022-06-10 14:45:00|183.1|177.1|183.18|177.18|183.32|177.32|183.1|177.1|0
1654872600000|2022-06-10 14:50:00|183.16|177.16|183.29|177.29|183.46|177.46|183.16|177.16|0
1654872900000|2022-06-10 14:55:00|183.3|177.3|182.86|176.86|183.34|177.34|182.86|176.86|0
1654873200000|2022-06-10 15:00:00|182.85|176.85|182.79|176.79|182.91|176.91|182.65|176.65|0
1654873500000|2022-06-10 15:05:00|182.8|176.8|182.63|176.63|182.8|176.8|182.63|176.63|0
1654873800000|2022-06-10 15:10:00|182.64|176.64|182.54|176.54|182.65|176.65|182.5|176.5|0
1654874100000|2022-06-10 15:15:00|182.55|176.55|182.65|176.65|182.68|176.68|182.4|176.4|0
1654874400000|2022-06-10 15:20:00|182.66|176.66|182.36|176.36|182.71|176.71|182.36|176.36|0
1654874700000|2022-06-10 15:25:00|182.35|176.35|182.03|176.03|182.36|176.36|182.01|176.01|0
1654875000000|2022-06-10 15:30:00|182.05|176.05|182.31|176.31|182.31|176.31|182.05|176.05|0
1654875300000|2022-06-10 15:35:00|182.3|176.3|182.47|176.47|182.47|176.47|182.29|176.29|0
1654875600000|2022-06-10 15:40:00|182.46|176.46|182.95|176.95|182.99|176.99|182.46|176.46|0
1654875900000|2022-06-10 15:45:00|182.94|176.94|183.28|177.28|183.28|177.28|182.91|176.91|0
1654876200000|2022-06-10 15:50:00|183.23|177.23|183.67|177.67|183.67|177.67|183.22|177.22|0
1654876500000|2022-06-10 15:55:00|183.68|177.68|184.29|178.29|184.34|178.34|183.6|177.6|0
1654876800000|2022-06-10 16:00:00|184.28|178.28|184.65|178.65|184.65|178.65|184.27|178.27|0
1654877100000|2022-06-10 16:05:00|184.64|178.64|185.06|179.06|185.18|179.18|184.6|178.6|0
1654877400000|2022-06-10 16:10:00|185.05|179.05|184.46|178.46|185.12|179.12|184.45|178.45|0
1654877700000|2022-06-10 16:15:00|184.45|178.45|183.98|177.98|184.45|178.45|183.97|177.97|0
1654878000000|2022-06-10 16:20:00|184.01|178.01|184.4|178.4|184.45|178.45|184.01|178.01|0
1654878300000|2022-06-10 16:25:00|184.37|178.37|184.47|178.47|184.48|178.48|184.32|178.32|0
1654878600000|2022-06-10 16:30:00|184.48|178.48|184.82|178.82|184.85|178.85|184.48|178.48|0
1654878900000|2022-06-10 16:35:00|184.81|178.81|184.78|178.78|184.83|178.83|184.61|178.61|0
1654879200000|2022-06-10 16:40:00|184.79|178.79|184.73|178.73|184.89|178.89|184.71|178.71|0
1654879500000|2022-06-10 16:45:00|184.7|178.7|184.27|178.27|184.74|178.74|184.26|178.26|0
1654879800000|2022-06-10 16:50:00|184.26|178.26|183.92|177.92|184.26|178.26|183.87|177.87|0
1654880100000|2022-06-10 16:55:00|183.89|177.89|183.81|177.81|183.89|177.89|183.63|177.63|0
1654880400000|2022-06-10 17:00:00|183.82|177.82|183.31|177.31|183.84|177.84|183.27|177.27|0
1654880700000|2022-06-10 17:05:00|183.3|177.3|183.4|177.4|183.4|177.4|183.27|177.27|0
1654881000000|2022-06-10 17:10:00|183.43|177.43|183.42|177.42|183.44|177.44|183.29|177.29|0
1654881300000|2022-06-10 17:15:00|183.41|177.41|183.6|177.6|183.66|177.66|183.35|177.35|0
1654881600000|2022-06-10 17:20:00|183.62|177.62|183.88|177.88|183.9|177.9|183.62|177.62|0
1654881900000|2022-06-10 17:25:00|183.87|177.87|183.98|177.98|183.98|177.98|183.85|177.85|0
1654882200000|2022-06-10 17:30:00|183.96|177.96|183.6|177.6|183.96|177.96|183.55|177.55|0
1654882500000|2022-06-10 17:35:00|183.61|177.61|184.12|178.12|184.12|178.12|183.56|177.56|0
1654882800000|2022-06-10 17:40:00|184.11|178.11|184.29|178.29|184.44|178.44|184.1|178.1|0
1654883100000|2022-06-10 17:45:00|184.28|178.28|185.48|179.48|185.48|179.48|184.27|178.27|0
1654883400000|2022-06-10 17:50:00|185.49|179.49|185.52|179.52|185.79|179.79|185.49|179.49|0
1654883700000|2022-06-10 17:55:00|185.51|179.51|185.11|179.11|185.51|179.51|185.11|179.11|0
1654884000000|2022-06-10 18:00:00|185.12|179.12|184.68|178.68|185.12|179.12|184.68|178.68|0
1654884300000|2022-06-10 18:05:00|184.65|178.65|184.75|178.75|184.82|178.82|184.63|178.63|0
1654884600000|2022-06-10 18:10:00|184.76|178.76|184.89|178.89|184.91|178.91|184.74|178.74|0
1654884900000|2022-06-10 18:15:00|184.88|178.88|185.41|179.41|185.41|179.41|184.79|178.79|0
1654885200000|2022-06-10 18:20:00|185.43|179.43|185.91|179.91|186.16|180.16|185.41|179.41|0
1654885500000|2022-06-10 18:25:00|185.94|179.94|185.45|179.45|185.94|179.94|185.45|179.45|0
1654885800000|2022-06-10 18:30:00|185.46|179.46|185.57|179.57|185.59|179.59|185.43|179.43|0
1654886100000|2022-06-10 18:35:00|185.56|179.56|185.44|179.44|185.56|179.56|185.4|179.4|0
1654886400000|2022-06-10 18:40:00|185.43|179.43|185.3|179.3|185.43|179.43|185.16|179.16|0
1654886700000|2022-06-10 18:45:00|185.31|179.31|186.5|180.5|186.5|180.5|185.3|179.3|0
1654887000000|2022-06-10 18:50:00|186.49|180.49|186.83|180.83|186.83|180.83|186.36|180.36|0
1654887300000|2022-06-10 18:55:00|186.82|180.82|188.34|182.34|188.42|182.42|186.81|180.81|0
1654887600000|2022-06-10 19:00:00|188.35|182.35|187.85|181.85|188.62|182.62|187.83|181.83|0
1654887900000|2022-06-10 19:05:00|187.84|181.84|187.67|181.67|187.87|181.87|187.58|181.58|0
1654888200000|2022-06-10 19:10:00|187.66|181.66|188.36|182.36|188.47|182.47|187.66|181.66|0
1654888500000|2022-06-10 19:15:00|188.35|182.35|189.32|183.32|189.32|183.32|188.33|182.33|0
1654888800000|2022-06-10 19:20:00|189.33|183.33|189.15|183.15|189.6|183.6|189.07|183.07|0
1654889100000|2022-06-10 19:25:00|189.17|183.17|189.05|183.05|189.55|183.55|188.97|182.97|0
1654889400000|2022-06-10 19:30:00|188.97|182.97|188.1|182.1|188.98|182.98|188.1|182.1|0
1654889700000|2022-06-10 19:35:00|188.11|182.11|188.32|182.32|188.39|182.39|188.03|182.03|0
1654890000000|2022-06-10 19:40:00|188.31|182.31|188.04|182.04|188.36|182.36|187.8|181.8|0
1654890300000|2022-06-10 19:45:00|188.07|182.07|187.15|181.15|188.07|182.07|186.99|180.99|0
1654890600000|2022-06-10 19:50:00|187.13|181.13|187.19|181.19|187.51|181.51|187.1|181.1|0
1654890900000|2022-06-10 19:55:00|187.18|181.18|186.87|180.87|187.33|181.33|186.87|180.87|0
1655127000000|2022-06-13 13:30:00|179.24|173.24|182.47|176.47|182.47|176.47|179.21|173.21|0
1655127300000|2022-06-13 13:35:00|182.55|176.55|180.51|174.51|182.55|176.55|180.51|174.51|0
1655127600000|2022-06-13 13:40:00|180.5|174.5|180.52|174.52|180.75|174.75|179.06|173.06|0
1655127900000|2022-06-13 13:45:00|180.58|174.58|179.2|173.2|181.53|175.53|179.19|173.19|0
1655128200000|2022-06-13 13:50:00|179.23|173.23|177.42|171.42|179.26|173.26|177.42|171.42|0
1655128500000|2022-06-13 13:55:00|177.43|171.43|176.74|170.74|177.45|171.45|176.73|170.73|0
1655128800000|2022-06-13 14:00:00|176.75|170.75|177.29|171.29|177.45|171.45|176.75|170.75|0
1655129100000|2022-06-13 14:05:00|177.24|171.24|177.75|171.75|178.04|172.04|177.23|171.23|0
1655129400000|2022-06-13 14:10:00|177.74|171.74|176.81|170.81|177.76|171.76|176.81|170.81|0
1655129700000|2022-06-13 14:15:00|176.82|170.82|175.94|169.94|176.82|170.82|175.66|169.66|0
1655130000000|2022-06-13 14:20:00|175.93|169.93|175.99|169.99|176.23|170.23|175.82|169.82|0
1655130300000|2022-06-13 14:25:00|176|170|175.57|169.57|176|170|175.48|169.48|0
1655130600000|2022-06-13 14:30:00|175.58|169.58|175.79|169.79|175.79|169.79|175.41|169.41|0
1655130900000|2022-06-13 14:35:00|175.78|169.78|175.66|169.66|175.99|169.99|175.63|169.63|0
1655131200000|2022-06-13 14:40:00|175.67|169.67|175.11|169.11|175.68|169.68|174.9|168.9|0
1655131500000|2022-06-13 14:45:00|175.12|169.12|175.29|169.29|175.35|169.35|175.12|169.12|0
1655131800000|2022-06-13 14:50:00|175.3|169.3|175.71|169.71|175.71|169.71|175.18|169.18|0
1655132100000|2022-06-13 14:55:00|175.72|169.72|175.37|169.37|175.79|169.79|175.35|169.35|0
1655132400000|2022-06-13 15:00:00|175.36|169.36|175.23|169.23|175.4|169.4|175.03|169.03|0
1655132700000|2022-06-13 15:05:00|175.24|169.24|175.06|169.06|175.24|169.24|174.84|168.84|0
1655133000000|2022-06-13 15:10:00|175.05|169.05|175.19|169.19|175.27|169.27|175.04|169.04|0
1655133300000|2022-06-13 15:15:00|175.18|169.18|176.27|170.27|176.28|170.28|175.18|169.18|0
1655133600000|2022-06-13 15:20:00|176.29|170.29|176.56|170.56|176.6|170.6|176.19|170.19|0
1655133900000|2022-06-13 15:25:00|176.57|170.57|175.7|169.7|176.57|170.57|175.7|169.7|0
1655134200000|2022-06-13 15:30:00|175.71|169.71|175.38|169.38|175.73|169.73|175.36|169.36|0
1655134500000|2022-06-13 15:35:00|175.39|169.39|176.03|170.03|176.03|170.03|175.34|169.34|0
1655134800000|2022-06-13 15:40:00|176.02|170.02|175.99|169.99|176.26|170.26|175.95|169.95|0
1655135100000|2022-06-13 15:45:00|176|170|175.94|169.94|176.07|170.07|175.85|169.85|0
1655135400000|2022-06-13 15:50:00|175.95|169.95|175.65|169.65|176.01|170.01|175.59|169.59|0
1655135700000|2022-06-13 15:55:00|175.66|169.66|175.86|169.86|175.92|169.92|175.66|169.66|0
1655136000000|2022-06-13 16:00:00|175.83|169.83|175.43|169.43|175.89|169.89|175.42|169.42|0
1655136300000|2022-06-13 16:05:00|175.48|169.48|175.28|169.28|175.55|169.55|175.21|169.21|0
1655136600000|2022-06-13 16:10:00|175.27|169.27|175.5|169.5|175.65|169.65|175.2|169.2|0
1655136900000|2022-06-13 16:15:00|175.57|169.57|175.58|169.58|175.71|169.71|175.43|169.43|0
1655137200000|2022-06-13 16:20:00|175.59|169.59|175.66|169.66|176.08|170.08|175.56|169.56|0
1655137500000|2022-06-13 16:25:00|175.65|169.65|176.2|170.2|176.2|170.2|175.65|169.65|0
1655137800000|2022-06-13 16:30:00|176.19|170.19|177.08|171.08|177.08|171.08|176.18|170.18|0
1655138100000|2022-06-13 16:35:00|177.11|171.11|178.42|172.42|178.45|172.45|177.11|171.11|0
1655138400000|2022-06-13 16:40:00|178.4|172.4|177.89|171.89|178.4|172.4|177.88|171.88|0
1655138700000|2022-06-13 16:45:00|177.9|171.9|177.6|171.6|177.94|171.94|177.59|171.59|0
1655139000000|2022-06-13 16:50:00|177.59|171.59|176.93|170.93|177.6|171.6|176.92|170.92|0
1655139300000|2022-06-13 16:55:00|176.94|170.94|176.69|170.69|176.94|170.94|176.64|170.64|0
1655139600000|2022-06-13 17:00:00|176.7|170.7|176.08|170.08|176.7|170.7|176.05|170.05|0
1655139900000|2022-06-13 17:05:00|176.07|170.07|176.02|170.02|176.13|170.13|175.94|169.94|0
1655140200000|2022-06-13 17:10:00|176.01|170.01|175.87|169.87|176.01|170.01|175.86|169.86|0
1655140500000|2022-06-13 17:15:00|175.86|169.86|175.73|169.73|175.92|169.92|175.7|169.7|0
1655140800000|2022-06-13 17:20:00|175.72|169.72|175.56|169.56|175.79|169.79|175.54|169.54|0
1655141100000|2022-06-13 17:25:00|175.57|169.57|175.54|169.54|175.57|169.57|175.42|169.42|0
1655141400000|2022-06-13 17:30:00|175.53|169.53|175.46|169.46|175.64|169.64|175.42|169.42|0
1655141700000|2022-06-13 17:35:00|175.43|169.43|175.55|169.55|175.55|169.55|175.35|169.35|0
1655142000000|2022-06-13 17:40:00|175.54|169.54|176.26|170.26|176.28|170.28|175.54|169.54|0
1655142300000|2022-06-13 17:45:00|176.27|170.27|176.9|170.9|176.95|170.95|176.25|170.25|0
1655142600000|2022-06-13 17:50:00|176.89|170.89|176.74|170.74|176.89|170.89|176.73|170.73|0
1655142900000|2022-06-13 17:55:00|176.75|170.75|176.71|170.71|176.83|170.83|176.68|170.68|0
1655143200000|2022-06-13 18:00:00|176.74|170.74|176.41|170.41|176.74|170.74|176.34|170.34|0
1655143500000|2022-06-13 18:05:00|176.4|170.4|176.45|170.45|176.46|170.46|176.34|170.34|0
1655143800000|2022-06-13 18:10:00|176.44|170.44|176.17|170.17|176.44|170.44|176.07|170.07|0
1655144100000|2022-06-13 18:15:00|176.16|170.16|176.09|170.09|176.25|170.25|176.09|170.09|0
1655144400000|2022-06-13 18:20:00|176.1|170.1|176.18|170.18|176.26|170.26|176.09|170.09|0
1655144700000|2022-06-13 18:25:00|176.17|170.17|176.15|170.15|176.26|170.26|176.14|170.14|0
1655145000000|2022-06-13 18:30:00|176.14|170.14|175.77|169.77|176.15|170.15|175.69|169.69|0
1655145300000|2022-06-13 18:35:00|175.78|169.78|175.97|169.97|176.05|170.05|175.62|169.62|0
1655145600000|2022-06-13 18:40:00|175.96|169.96|175.92|169.92|176.07|170.07|175.9|169.9|0
1655145900000|2022-06-13 18:45:00|175.93|169.93|175.82|169.82|175.95|169.95|175.8|169.8|0
1655146200000|2022-06-13 18:50:00|175.81|169.81|175.69|169.69|175.81|169.81|175.64|169.64|0
1655146500000|2022-06-13 18:55:00|175.68|169.68|174.95|168.95|175.68|169.68|174.95|168.95|0
1655146800000|2022-06-13 19:00:00|174.9|168.9|175.19|169.19|175.2|169.2|174.81|168.81|0
1655147100000|2022-06-13 19:05:00|175.11|169.11|174.97|168.97|175.21|169.21|174.97|168.97|0
1655147400000|2022-06-13 19:10:00|174.93|168.93|174.53|168.53|174.93|168.93|174.52|168.52|0
1655147700000|2022-06-13 19:15:00|174.54|168.54|174.82|168.82|175.15|169.15|174.39|168.39|0
1655148000000|2022-06-13 19:20:00|174.81|168.81|174.27|168.27|174.91|168.91|174.27|168.27|0
1655148300000|2022-06-13 19:25:00|174.26|168.26|173.94|167.94|174.27|168.27|173.94|167.94|0
1655148600000|2022-06-13 19:30:00|173.95|167.95|173.63|167.63|173.97|167.97|173.56|167.56|0
1655148900000|2022-06-13 19:35:00|173.62|167.62|173.66|167.66|174.04|168.04|173.57|167.57|0
1655149200000|2022-06-13 19:40:00|173.67|167.67|173.15|167.15|173.69|167.69|173.15|167.15|0
1655149500000|2022-06-13 19:45:00|173.16|167.16|172.5|166.5|173.24|167.24|172.5|166.5|0
1655149800000|2022-06-13 19:50:00|172.52|166.52|171.73|165.73|172.57|166.57|171.67|165.67|0
1655150100000|2022-06-13 19:55:00|171.69|165.69|172.22|166.22|172.57|166.57|171.42|165.42|0
1655213400000|2022-06-14 13:30:00|173.21|167.21|173.57|167.57|173.58|167.58|173.14|167.14|0
1655213700000|2022-06-14 13:35:00|173.58|167.58|172.35|166.35|173.58|167.58|172.34|166.34|0
1655214000000|2022-06-14 13:40:00|172.34|166.34|171.62|165.62|172.35|166.35|171.61|165.61|0
1655214300000|2022-06-14 13:45:00|171.5|165.5|170.98|164.98|171.62|165.62|170.94|164.94|0
1655214600000|2022-06-14 13:50:00|170.95|164.95|170.4|164.4|170.95|164.95|169.31|163.31|0
1655214900000|2022-06-14 13:55:00|170.55|164.55|172.09|166.09|172.09|166.09|170.55|164.55|0
1655215200000|2022-06-14 14:00:00|172.08|166.08|172.4|166.4|173.26|167.26|172.07|166.07|0
1655215500000|2022-06-14 14:05:00|172.47|166.47|170.53|164.53|172.49|166.49|170.52|164.52|0
1655215800000|2022-06-14 14:10:00|170.52|164.52|170.22|164.22|170.72|164.72|170.07|164.07|0
1655216100000|2022-06-14 14:15:00|170.21|164.21|169.87|163.87|170.21|164.21|169.86|163.86|0
1655216400000|2022-06-14 14:20:00|169.84|163.84|169.26|163.26|169.84|163.84|169.11|163.11|0
1655216700000|2022-06-14 14:25:00|169.25|163.25|168.73|162.73|169.25|163.25|168.72|162.72|0
1655217000000|2022-06-14 14:30:00|168.67|162.67|168.46|162.46|168.75|162.75|168.44|162.44|0
1655217300000|2022-06-14 14:35:00|168.47|162.47|168.39|162.39|169.04|163.04|168.39|162.39|0
1655217600000|2022-06-14 14:40:00|168.4|162.4|168.09|162.09|168.41|162.41|167.75|161.75|0
1655217900000|2022-06-14 14:45:00|168.1|162.1|168.67|162.67|168.67|162.67|167.86|161.86|0
1655218200000|2022-06-14 14:50:00|168.74|162.74|169.21|163.21|170.02|164.02|168.71|162.71|0
1655218500000|2022-06-14 14:55:00|169.22|163.22|168.9|162.9|169.32|163.32|168.9|162.9|0
1655218800000|2022-06-14 15:00:00|168.91|162.91|169.11|163.11|169.29|163.29|168.88|162.88|0
1655219100000|2022-06-14 15:05:00|169.12|163.12|168.94|162.94|169.13|163.13|168.73|162.73|0
1655219400000|2022-06-14 15:10:00|168.93|162.93|169.42|163.42|169.43|163.43|168.85|162.85|0
1655219700000|2022-06-14 15:15:00|169.44|163.44|169.32|163.32|169.47|163.47|169.24|163.24|0
1655220000000|2022-06-14 15:20:00|169.31|163.31|169.94|163.94|169.94|163.94|169.3|163.3|0
1655220300000|2022-06-14 15:25:00|169.93|163.93|170.51|164.51|170.51|164.51|169.93|163.93|0
1655220600000|2022-06-14 15:30:00|170.5|164.5|170.53|164.53|170.55|164.55|169.91|163.91|0
1655220900000|2022-06-14 15:35:00|170.56|164.56|170.46|164.46|171.07|165.07|170.46|164.46|0
1655221200000|2022-06-14 15:40:00|170.4|164.4|170.79|164.79|170.91|164.91|170.38|164.38|0
1655221500000|2022-06-14 15:45:00|170.78|164.78|170.8|164.8|170.89|164.89|170.54|164.54|0
1655221800000|2022-06-14 15:50:00|170.79|164.79|170.54|164.54|170.79|164.79|170.47|164.47|0
1655222100000|2022-06-14 15:55:00|170.55|164.55|170.41|164.41|170.61|164.61|170.24|164.24|0
1655222400000|2022-06-14 16:00:00|170.4|164.4|170.02|164.02|170.4|164.4|170.01|164.01|0
1655222700000|2022-06-14 16:05:00|170.01|164.01|169.43|163.43|170.01|164.01|169.27|163.27|0
1655223000000|2022-06-14 16:10:00|169.44|163.44|169.17|163.17|169.64|163.64|169.16|163.16|0
1655223300000|2022-06-14 16:15:00|169.16|163.16|169.71|163.71|169.72|163.72|169.16|163.16|0
1655223600000|2022-06-14 16:20:00|169.72|163.72|169.68|163.68|169.9|163.9|169.68|163.68|0
1655223900000|2022-06-14 16:25:00|169.69|163.69|169.55|163.55|169.73|163.73|169.5|163.5|0
1655224200000|2022-06-14 16:30:00|169.54|163.54|169.39|163.39|169.58|163.58|169.36|163.36|0
1655224500000|2022-06-14 16:35:00|169.34|163.34|169.14|163.14|169.37|163.37|169.13|163.13|0
1655224800000|2022-06-14 16:40:00|169.15|163.15|169|163|169.16|163.16|169|163|0
1655225100000|2022-06-14 16:45:00|168.99|162.99|168.89|162.89|169.13|163.13|168.87|162.87|0
1655225400000|2022-06-14 16:50:00|168.84|162.84|168.61|162.61|168.84|162.84|168.46|162.46|0
1655225700000|2022-06-14 16:55:00|168.62|162.62|168.57|162.57|168.63|162.63|168.47|162.47|0
1655226000000|2022-06-14 17:00:00|168.56|162.56|168.83|162.83|168.94|162.94|168.56|162.56|0
1655226300000|2022-06-14 17:05:00|168.82|162.82|169.33|163.33|169.33|163.33|168.71|162.71|0
1655226600000|2022-06-14 17:10:00|169.32|163.32|169.28|163.28|169.39|163.39|169.23|163.23|0
1655226900000|2022-06-14 17:15:00|169.4|163.4|170.37|164.37|170.38|164.38|169.35|163.35|0
1655227200000|2022-06-14 17:20:00|170.38|164.38|170.41|164.41|170.42|164.42|170.25|164.25|0
1655227500000|2022-06-14 17:25:00|170.43|164.43|169.99|163.99|170.44|164.44|169.97|163.97|0
1655227800000|2022-06-14 17:30:00|169.98|163.98|169.42|163.42|169.98|163.98|169.42|163.42|0
1655228100000|2022-06-14 17:35:00|169.43|163.43|169.12|163.12|169.5|163.5|169.12|163.12|0
1655228400000|2022-06-14 17:40:00|169.11|163.11|168.9|162.9|169.16|163.16|168.9|162.9|0
1655228700000|2022-06-14 17:45:00|168.91|162.91|169|163|169|163|168.83|162.83|0
1655229000000|2022-06-14 17:50:00|169.01|163.01|168.92|162.92|169.02|163.02|168.85|162.85|0
1655229300000|2022-06-14 17:55:00|168.89|162.89|168.55|162.55|169.01|163.01|168.55|162.55|0
1655229600000|2022-06-14 18:00:00|168.56|162.56|168.51|162.51|168.66|162.66|168.51|162.51|0
1655229900000|2022-06-14 18:05:00|168.5|162.5|168.61|162.61|168.68|162.68|168.36|162.36|0
1655230200000|2022-06-14 18:10:00|168.6|162.6|168.12|162.12|168.6|162.6|168.1|162.1|0
1655230500000|2022-06-14 18:15:00|168.13|162.13|168.28|162.28|168.29|162.29|168.09|162.09|0
1655230800000|2022-06-14 18:20:00|168.27|162.27|168.63|162.63|168.65|162.65|168.27|162.27|0
1655231100000|2022-06-14 18:25:00|168.64|162.64|168.45|162.45|168.64|162.64|168.29|162.29|0
1655231400000|2022-06-14 18:30:00|168.44|162.44|168.35|162.35|168.44|162.44|168.22|162.22|0
1655231700000|2022-06-14 18:35:00|168.36|162.36|168.62|162.62|168.63|162.63|168.28|162.28|0
1655232000000|2022-06-14 18:40:00|168.61|162.61|168.2|162.2|168.61|162.61|168.19|162.19|0
1655232300000|2022-06-14 18:45:00|168.17|162.17|167.8|161.8|168.18|162.18|167.8|161.8|0
1655232600000|2022-06-14 18:50:00|167.81|161.81|167.59|161.59|167.83|161.83|167.59|161.59|0
1655232900000|2022-06-14 18:55:00|167.57|161.57|167.28|161.28|167.57|161.57|167.27|161.27|0
1655233200000|2022-06-14 19:00:00|167.27|161.27|167.07|161.07|167.27|161.27|166.9|160.9|0
1655233500000|2022-06-14 19:05:00|167.06|161.06|166.48|160.48|167.15|161.15|166.48|160.48|0
1655233800000|2022-06-14 19:10:00|166.49|160.49|166.02|160.02|166.75|160.75|166.02|160.02|0
1655234100000|2022-06-14 19:15:00|166.03|160.03|165.32|159.32|166.07|160.07|165.31|159.31|0
1655234400000|2022-06-14 19:20:00|165.33|159.33|165.52|159.52|165.73|159.73|165.29|159.29|0
1655234700000|2022-06-14 19:25:00|165.53|159.53|166.48|160.48|166.51|160.51|165.49|159.49|0
1655235000000|2022-06-14 19:30:00|166.47|160.47|166.99|160.99|167.37|161.37|166.43|160.43|0
1655235300000|2022-06-14 19:35:00|167|161|167.98|161.98|168.02|162.02|167|161|0
1655235600000|2022-06-14 19:40:00|168.04|162.04|167.84|161.84|168.29|162.29|167.78|161.78|0
1655235900000|2022-06-14 19:45:00|167.83|161.83|167.99|161.99|167.99|161.99|167.65|161.65|0
1655236200000|2022-06-14 19:50:00|167.98|161.98|167.75|161.75|168.07|162.07|167.49|161.49|0
1655236500000|2022-06-14 19:55:00|167.76|161.76|167.76|161.76|168.22|162.22|167.74|161.74|0
1655299800000|2022-06-15 13:30:00|168.45|162.45|168.86|162.86|168.9|162.9|168.45|162.45|0
1655300100000|2022-06-15 13:35:00|168.87|162.87|170.02|164.02|170.03|164.03|168.87|162.87|0
1655300400000|2022-06-15 13:40:00|170.03|164.03|170.38|164.38|170.44|164.44|169.96|163.96|0
1655300700000|2022-06-15 13:45:00|170.41|164.41|170.08|164.08|170.41|164.41|170.03|164.03|0
1655301000000|2022-06-15 13:50:00|170.1|164.1|170.15|164.15|170.5|164.5|170.02|164.02|0
1655301300000|2022-06-15 13:55:00|170.12|164.12|170.56|164.56|170.74|164.74|170.1|164.1|0
1655301600000|2022-06-15 14:00:00|170.57|164.57|170.61|164.61|170.7|164.7|170.43|164.43|0
1655301900000|2022-06-15 14:05:00|170.6|164.6|170.73|164.73|170.88|164.88|170.5|164.5|0
1655302200000|2022-06-15 14:10:00|170.74|164.74|170.31|164.31|170.75|164.75|170.19|164.19|0
1655302500000|2022-06-15 14:15:00|170.3|164.3|169.92|163.92|170.3|164.3|169.92|163.92|0
1655302800000|2022-06-15 14:20:00|169.83|163.83|169.5|163.5|169.84|163.84|169.42|163.42|0
1655303100000|2022-06-15 14:25:00|169.51|163.51|169.08|163.08|169.51|163.51|169.05|163.05|0
1655303400000|2022-06-15 14:30:00|169.1|163.1|168.32|162.32|169.16|163.16|168.29|162.29|0
1655303700000|2022-06-15 14:35:00|168.36|162.36|168.1|162.1|168.41|162.41|168.09|162.09|0
1655304000000|2022-06-15 14:40:00|168.11|162.11|168.03|162.03|168.2|162.2|167.98|161.98|0
1655304300000|2022-06-15 14:45:00|168.02|162.02|167.99|161.99|168.02|162.02|167.81|161.81|0
1655304600000|2022-06-15 14:50:00|167.98|161.98|167.26|161.26|167.99|161.99|167.24|161.24|0
1655304900000|2022-06-15 14:55:00|167.24|161.24|167.5|161.5|167.57|161.57|167.17|161.17|0
1655305200000|2022-06-15 15:00:00|167.51|161.51|167.74|161.74|167.8|161.8|167.51|161.51|0
1655305500000|2022-06-15 15:05:00|167.75|161.75|168.18|162.18|168.18|162.18|167.53|161.53|0
1655305800000|2022-06-15 15:10:00|168.17|162.17|168.3|162.3|168.33|162.33|167.9|161.9|0
1655306100000|2022-06-15 15:15:00|168.26|162.26|168.72|162.72|168.72|162.72|168.12|162.12|0
1655306400000|2022-06-15 15:20:00|168.77|162.77|168.93|162.93|168.94|162.94|168.55|162.55|0
1655306700000|2022-06-15 15:25:00|168.92|162.92|169.28|163.28|169.28|163.28|168.92|162.92|0
1655307000000|2022-06-15 15:30:00|169.25|163.25|169.24|163.24|169.27|163.27|169.02|163.02|0
1655307300000|2022-06-15 15:35:00|169.23|163.23|169.58|163.58|169.58|163.58|169.15|163.15|0
1655307600000|2022-06-15 15:40:00|169.56|163.56|169.65|163.65|169.96|163.96|169.56|163.56|0
1655307900000|2022-06-15 15:45:00|169.64|163.64|169.48|163.48|169.64|163.64|169.46|163.46|0
1655308200000|2022-06-15 15:50:00|169.47|163.47|169.4|163.4|169.59|163.59|169.35|163.35|0
1655308500000|2022-06-15 15:55:00|169.44|163.44|169.87|163.87|169.92|163.92|169.4|163.4|0
1655308800000|2022-06-15 16:00:00|169.88|163.88|170.18|164.18|170.18|164.18|169.87|163.87|0
1655309100000|2022-06-15 16:05:00|170.15|164.15|170.12|164.12|170.25|164.25|170.03|164.03|0
1655309400000|2022-06-15 16:10:00|170.13|164.13|170.27|164.27|170.27|164.27|170.04|164.04|0
1655309700000|2022-06-15 16:15:00|170.21|164.21|170.3|164.3|170.51|164.51|170.2|164.2|0
1655310000000|2022-06-15 16:20:00|170.29|164.29|170.08|164.08|170.29|164.29|170.07|164.07|0
1655310300000|2022-06-15 16:25:00|170.06|164.06|170|164|170.13|164.13|169.95|163.95|0
1655310600000|2022-06-15 16:30:00|169.96|163.96|169.84|163.84|170.03|164.03|169.84|163.84|0
1655310900000|2022-06-15 16:35:00|169.83|163.83|169.61|163.61|169.84|163.84|169.6|163.6|0
1655311200000|2022-06-15 16:40:00|169.6|163.6|169.34|163.34|169.6|163.6|169.32|163.32|0
1655311500000|2022-06-15 16:45:00|169.37|163.37|169.34|163.34|169.41|163.41|169.32|163.32|0
1655311800000|2022-06-15 16:50:00|169.33|163.33|168.91|162.91|169.39|163.39|168.91|162.91|0
1655312100000|2022-06-15 16:55:00|168.9|162.9|168.66|162.66|168.9|162.9|168.66|162.66|0
1655312400000|2022-06-15 17:00:00|168.55|162.55|168.5|162.5|168.57|162.57|168.47|162.47|0
1655312700000|2022-06-15 17:05:00|168.51|162.51|168.28|162.28|168.61|162.61|168.27|162.27|0
1655313000000|2022-06-15 17:10:00|168.32|162.32|168.47|162.47|168.49|162.49|168.32|162.32|0
1655313300000|2022-06-15 17:15:00|168.48|162.48|168.45|162.45|168.51|162.51|168.4|162.4|0
1655313600000|2022-06-15 17:20:00|168.44|162.44|168.27|162.27|168.45|162.45|168.27|162.27|0
1655313900000|2022-06-15 17:25:00|168.26|162.26|168.3|162.3|168.41|162.41|168.2|162.2|0
1655314200000|2022-06-15 17:30:00|168.28|162.28|168.33|162.33|168.4|162.4|168.24|162.24|0
1655314500000|2022-06-15 17:35:00|168.32|162.32|168.37|162.37|168.43|162.43|168.29|162.29|0
1655314800000|2022-06-15 17:40:00|168.36|162.36|168.42|162.42|168.45|162.45|168.31|162.31|0
1655315100000|2022-06-15 17:45:00|168.41|162.41|168.3|162.3|168.44|162.44|168.3|162.3|0
1655315400000|2022-06-15 17:50:00|168.28|162.28|168.64|162.64|168.64|162.64|167.99|161.99|0
1655315700000|2022-06-15 17:55:00|168.63|162.63|168.67|162.67|168.71|162.71|168.45|162.45|0
1655316000000|2022-06-15 18:00:00|168.69|162.69|167.83|161.83|169.29|163.29|167.81|161.81|0
1655316300000|2022-06-15 18:05:00|167.84|161.84|167.17|161.17|167.84|161.84|166.99|160.99|0
1655316600000|2022-06-15 18:10:00|167.16|161.16|167.71|161.71|167.76|161.76|166.96|160.96|0
1655316900000|2022-06-15 18:15:00|167.72|161.72|168.54|162.54|168.67|162.67|167.54|161.54|0
1655317200000|2022-06-15 18:20:00|168.55|162.55|168.2|162.2|168.85|162.85|168.19|162.19|0
1655317500000|2022-06-15 18:25:00|168.23|162.23|168.11|162.11|168.43|162.43|168.1|162.1|0
1655317800000|2022-06-15 18:30:00|168.1|162.1|166.94|160.94|168.18|162.18|166.76|160.76|0
1655318100000|2022-06-15 18:35:00|166.95|160.95|168.71|162.71|168.71|162.71|166.85|160.85|0
1655318400000|2022-06-15 18:40:00|168.97|162.97|169.72|163.72|169.72|163.72|168.97|162.97|0
1655318700000|2022-06-15 18:45:00|171.26|165.26|170.69|164.69|171.5|165.5|170.62|164.62|0
1655319000000|2022-06-15 18:50:00|170.67|164.67|170.02|164.02|170.87|164.87|169.95|163.95|0
1655319300000|2022-06-15 18:55:00|170.01|164.01|168.88|162.88|170.04|164.04|168.86|162.86|0
1655319600000|2022-06-15 19:00:00|168.89|162.89|169.27|163.27|169.31|163.31|168.87|162.87|0
1655319900000|2022-06-15 19:05:00|169.28|163.28|169.82|163.82|169.83|163.83|169.23|163.23|0
1655320200000|2022-06-15 19:10:00|169.83|163.83|169.39|163.39|170.07|164.07|169.38|163.38|0
1655320500000|2022-06-15 19:15:00|169.38|163.38|169.76|163.76|169.89|163.89|169.31|163.31|0
1655320800000|2022-06-15 19:20:00|169.77|163.77|171.14|165.14|171.14|165.14|169.77|163.77|0
1655321100000|2022-06-15 19:25:00|171.15|165.15|172.14|166.14|172.17|166.17|171.15|165.15|0
1655321400000|2022-06-15 19:30:00|172.11|166.11|172.66|166.66|172.88|166.88|172.02|166.02|0
1655321700000|2022-06-15 19:35:00|172.69|166.69|171.58|165.58|172.7|166.7|171.33|165.33|0
1655322000000|2022-06-15 19:40:00|171.57|165.57|170.95|164.95|171.57|165.57|170.75|164.75|0
1655322300000|2022-06-15 19:45:00|170.94|164.94|171.08|165.08|171.08|165.08|170.65|164.65|0
1655322600000|2022-06-15 19:50:00|171.05|165.05|170.55|164.55|171.05|165.05|170.31|164.31|0
1655322900000|2022-06-15 19:55:00|170.56|164.56|171.55|165.55|171.68|165.68|170.56|164.56|0
1655386200000|2022-06-16 13:30:00|167.85|161.85|167.11|161.11|167.87|161.87|167.07|161.07|0
1655386500000|2022-06-16 13:35:00|167.06|161.06|166.52|160.52|167.4|161.4|166.51|160.51|0
1655386800000|2022-06-16 13:40:00|166.51|160.51|166.31|160.31|166.7|160.7|166.3|160.3|0
1655387100000|2022-06-16 13:45:00|166.3|160.3|166.04|160.04|166.32|160.32|165.76|159.76|0
1655387400000|2022-06-16 13:50:00|166.02|160.02|165.16|159.16|166.02|160.02|165.12|159.12|0
1655387700000|2022-06-16 13:55:00|165.17|159.17|164.95|158.95|165.19|159.19|164.65|158.65|0
1655388000000|2022-06-16 14:00:00|164.94|158.94|164|158|164.94|158.94|164|158|0
1655388300000|2022-06-16 14:05:00|164.02|158.02|163.93|157.93|164.02|158.02|163.54|157.54|0
1655388600000|2022-06-16 14:10:00|163.98|157.98|164.48|158.48|164.56|158.56|163.98|157.98|0
1655388900000|2022-06-16 14:15:00|164.47|158.47|164.78|158.78|164.94|158.94|164.41|158.41|0
1655389200000|2022-06-16 14:20:00|164.79|158.79|165.33|159.33|165.34|159.34|164.64|158.64|0
1655389500000|2022-06-16 14:25:00|165.34|159.34|165.13|159.13|165.46|159.46|165.11|159.11|0
1655389800000|2022-06-16 14:30:00|165.12|159.12|164.53|158.53|165.12|159.12|164.46|158.46|0
1655390100000|2022-06-16 14:35:00|164.51|158.51|164.22|158.22|164.54|158.54|164.14|158.14|0
1655390400000|2022-06-16 14:40:00|164.21|158.21|163.88|157.88|164.22|158.22|163.85|157.85|0
1655390700000|2022-06-16 14:45:00|163.89|157.89|163.43|157.43|163.89|157.89|163.33|157.33|0
1655391000000|2022-06-16 14:50:00|163.44|157.44|163.68|157.68|163.68|157.68|163.34|157.34|0
1655391300000|2022-06-16 14:55:00|163.71|157.71|163.79|157.79|163.92|157.92|163.56|157.56|0
1655391600000|2022-06-16 15:00:00|163.78|157.78|163.99|157.99|164.06|158.06|163.74|157.74|0
1655391900000|2022-06-16 15:05:00|163.98|157.98|164.23|158.23|164.23|158.23|163.94|157.94|0
1655392200000|2022-06-16 15:10:00|164.24|158.24|164.82|158.82|164.82|158.82|164.24|158.24|0
1655392500000|2022-06-16 15:15:00|164.83|158.83|165.35|159.35|165.41|159.41|164.83|158.83|0
1655392800000|2022-06-16 15:20:00|165.34|159.34|165.9|159.9|165.91|159.91|165.22|159.22|0
1655393100000|2022-06-16 15:25:00|165.96|159.96|166.8|160.8|166.97|160.97|165.95|159.95|0
1655393400000|2022-06-16 15:30:00|166.79|160.79|166.52|160.52|166.79|160.79|166.48|160.48|0
1655393700000|2022-06-16 15:35:00|166.51|160.51|166.56|160.56|166.56|160.56|166.28|160.28|0
1655394000000|2022-06-16 15:40:00|166.59|160.59|166.15|160.15|166.83|160.83|166.13|160.13|0
1655394300000|2022-06-16 15:45:00|166.14|160.14|165.69|159.69|166.15|160.15|165.67|159.67|0
1655394600000|2022-06-16 15:50:00|165.71|159.71|165.39|159.39|165.81|159.81|165.36|159.36|0
1655394900000|2022-06-16 15:55:00|165.4|159.4|165.6|159.6|165.6|159.6|165.37|159.37|0
1655395200000|2022-06-16 16:00:00|165.56|159.56|165.34|159.34|165.65|159.65|165.34|159.34|0
1655395500000|2022-06-16 16:05:00|165.35|159.35|165.25|159.25|165.41|159.41|165.23|159.23|0
1655395800000|2022-06-16 16:10:00|165.26|159.26|164.91|158.91|165.27|159.27|164.9|158.9|0
1655396100000|2022-06-16 16:15:00|164.92|158.92|165.37|159.37|165.38|159.38|164.88|158.88|0
1655396400000|2022-06-16 16:20:00|165.46|159.46|165.33|159.33|165.46|159.46|165.28|159.28|0
1655396700000|2022-06-16 16:25:00|165.36|159.36|165.49|159.49|165.5|159.5|165.16|159.16|0
1655397000000|2022-06-16 16:30:00|165.48|159.48|165.42|159.42|165.52|159.52|165.28|159.28|0
1655397300000|2022-06-16 16:35:00|165.43|159.43|165.11|159.11|165.44|159.44|164.95|158.95|0
1655397600000|2022-06-16 16:40:00|165.1|159.1|165.39|159.39|165.39|159.39|165.02|159.02|0
1655397900000|2022-06-16 16:45:00|165.42|159.42|165.71|159.71|165.73|159.73|165.36|159.36|0
1655398200000|2022-06-16 16:50:00|165.72|159.72|165.81|159.81|166.04|160.04|165.69|159.69|0
1655398500000|2022-06-16 16:55:00|165.77|159.77|165.72|159.72|165.78|159.78|165.58|159.58|0
1655398800000|2022-06-16 17:00:00|165.71|159.71|165.45|159.45|165.79|159.79|165.4|159.4|0
1655399100000|2022-06-16 17:05:00|165.46|159.46|165.72|159.72|165.75|159.75|165.45|159.45|0
1655399400000|2022-06-16 17:10:00|165.73|159.73|165.47|159.47|165.74|159.74|165.47|159.47|0
1655399700000|2022-06-16 17:15:00|165.34|159.34|165.29|159.29|165.37|159.37|165.19|159.19|0
1655400000000|2022-06-16 17:20:00|165.3|159.3|165.25|159.25|165.34|159.34|165.15|159.15|0
1655400300000|2022-06-16 17:25:00|165.24|159.24|165.53|159.53|165.56|159.56|165.01|159.01|0
1655400600000|2022-06-16 17:30:00|165.52|159.52|165.92|159.92|165.93|159.93|165.45|159.45|0
1655400900000|2022-06-16 17:35:00|165.93|159.93|166.13|160.13|166.14|160.14|165.92|159.92|0
1655401200000|2022-06-16 17:40:00|166.12|160.12|166.03|160.03|166.14|160.14|166.03|160.03|0
1655401500000|2022-06-16 17:45:00|166.02|160.02|165.75|159.75|166.02|160.02|165.72|159.72|0
1655401800000|2022-06-16 17:50:00|165.76|159.76|165.44|159.44|165.76|159.76|165.35|159.35|0
1655402100000|2022-06-16 17:55:00|165.45|159.45|165.13|159.13|165.46|159.46|165.07|159.07|0
1655402400000|2022-06-16 18:00:00|165.12|159.12|164.79|158.79|165.12|159.12|164.66|158.66|0
1655402700000|2022-06-16 18:05:00|164.78|158.78|164.56|158.56|164.92|158.92|164.56|158.56|0
1655403000000|2022-06-16 18:10:00|164.57|158.57|164.9|158.9|164.97|158.97|164.57|158.57|0
1655403300000|2022-06-16 18:15:00|164.89|158.89|164.72|158.72|164.89|158.89|164.64|158.64|0
1655403600000|2022-06-16 18:20:00|164.73|158.73|164.43|158.43|164.74|158.74|164.4|158.4|0
1655403900000|2022-06-16 18:25:00|164.42|158.42|164.43|158.43|164.55|158.55|164.37|158.37|0
1655404200000|2022-06-16 18:30:00|164.42|158.42|164.43|158.43|164.5|158.5|164.34|158.34|0
1655404500000|2022-06-16 18:35:00|164.44|158.44|164.52|158.52|164.55|158.55|164.26|158.26|0
1655404800000|2022-06-16 18:40:00|164.53|158.53|165.01|159.01|165.04|159.04|164.52|158.52|0
1655405100000|2022-06-16 18:45:00|164.99|158.99|164.57|158.57|165.15|159.15|164.57|158.57|0
1655405400000|2022-06-16 18:50:00|164.58|158.58|164.18|158.18|164.59|158.59|164.17|158.17|0
1655405700000|2022-06-16 18:55:00|164.21|158.21|164.14|158.14|164.22|158.22|164.06|158.06|0
1655406000000|2022-06-16 19:00:00|164.17|158.17|164.78|158.78|164.78|158.78|164.17|158.17|0
1655406300000|2022-06-16 19:05:00|164.75|158.75|165.19|159.19|165.19|159.19|164.61|158.61|0
1655406600000|2022-06-16 19:10:00|165.18|159.18|165.17|159.17|165.39|159.39|165.16|159.16|0
1655406900000|2022-06-16 19:15:00|165.19|159.19|165.08|159.08|165.27|159.27|165.05|159.05|0
1655407200000|2022-06-16 19:20:00|165.09|159.09|164.97|158.97|165.16|159.16|164.87|158.87|0
1655407500000|2022-06-16 19:25:00|164.96|158.96|165.34|159.34|165.43|159.43|164.95|158.95|0
1655407800000|2022-06-16 19:30:00|165.27|159.27|164.3|158.3|165.27|159.27|164.3|158.3|0
1655408100000|2022-06-16 19:35:00|164.29|158.29|164.52|158.52|164.6|158.6|164.21|158.21|0
1655408400000|2022-06-16 19:40:00|164.53|158.53|164.68|158.68|164.93|158.93|164.52|158.52|0
1655408700000|2022-06-16 19:45:00|164.67|158.67|164.4|158.4|164.68|158.68|164.37|158.37|0
1655409000000|2022-06-16 19:50:00|164.45|158.45|164.73|158.73|164.79|158.79|164.45|158.45|0
1655409300000|2022-06-16 19:55:00|164.72|158.72|165.31|159.31|165.31|159.31|164.7|158.7|0
1655472600000|2022-06-17 13:30:00|165.75|159.75|165.6|159.6|165.75|159.75|165.58|159.58|0
1655472900000|2022-06-17 13:35:00|165.61|159.61|165.85|159.85|166.47|160.47|165.6|159.6|0
1655473200000|2022-06-17 13:40:00|166.03|160.03|167.2|161.2|167.37|161.37|166.03|160.03|0
1655473500000|2022-06-17 13:45:00|167.19|161.19|167.18|161.18|167.58|161.58|167.08|161.08|0
1655473800000|2022-06-17 13:50:00|167.05|161.05|168.42|162.42|168.43|162.43|167.05|161.05|0
1655474100000|2022-06-17 13:55:00|168.39|162.39|168.27|162.27|168.5|162.5|168.24|162.24|0
1655474400000|2022-06-17 14:00:00|168.24|162.24|167.12|161.12|168.25|162.25|167.01|161.01|0
1655474700000|2022-06-17 14:05:00|167.13|161.13|166.75|160.75|167.17|161.17|166.75|160.75|0
1655475000000|2022-06-17 14:10:00|166.76|160.76|166.31|160.31|166.87|160.87|166.31|160.31|0
1655475300000|2022-06-17 14:15:00|166.32|160.32|164.8|158.8|166.36|160.36|164.79|158.79|0
1655475600000|2022-06-17 14:20:00|164.78|158.78|163.84|157.84|164.88|158.88|163.76|157.76|0
1655475900000|2022-06-17 14:25:00|163.86|157.86|164.99|158.99|164.99|158.99|163.85|157.85|0
1655476200000|2022-06-17 14:30:00|164.98|158.98|164.92|158.92|165.67|159.67|164.92|158.92|0
1655476500000|2022-06-17 14:35:00|164.91|158.91|165.67|159.67|165.79|159.79|164.31|158.31|0
1655476800000|2022-06-17 14:40:00|165.68|159.68|165.68|159.68|165.69|159.69|165.32|159.32|0
1655477100000|2022-06-17 14:45:00|165.66|159.66|165.27|159.27|165.66|159.66|165.02|159.02|0
1655477400000|2022-06-17 14:50:00|165.25|159.25|165.29|159.29|165.44|159.44|165.21|159.21|0
1655477700000|2022-06-17 14:55:00|165.38|159.38|165.64|159.64|165.68|159.68|165.38|159.38|0
1655478000000|2022-06-17 15:00:00|165.41|159.41|166.07|160.07|166.09|160.09|165.16|159.16|0
1655478300000|2022-06-17 15:05:00|166.06|160.06|166.89|160.89|166.94|160.94|166.04|160.04|0
1655478600000|2022-06-17 15:10:00|166.9|160.9|166.55|160.55|166.98|160.98|166.48|160.48|0
1655478900000|2022-06-17 15:15:00|166.51|160.51|166.66|160.66|166.82|160.82|166.51|160.51|0
1655479200000|2022-06-17 15:20:00|166.65|160.65|166.14|160.14|166.69|160.69|166.14|160.14|0
1655479500000|2022-06-17 15:25:00|166.15|160.15|166.8|160.8|166.81|160.81|166.1|160.1|0
1655479800000|2022-06-17 15:30:00|166.81|160.81|167.15|161.15|167.43|161.43|166.81|160.81|0
1655480100000|2022-06-17 15:35:00|167.16|161.16|166.84|160.84|167.19|161.19|166.71|160.71|0
1655480400000|2022-06-17 15:40:00|166.83|160.83|167.07|161.07|167.28|161.28|166.83|160.83|0
1655480700000|2022-06-17 15:45:00|167.06|161.06|166.72|160.72|167.06|161.06|166.42|160.42|0
1655481000000|2022-06-17 15:50:00|166.73|160.73|166.7|160.7|166.78|160.78|166.5|160.5|0
1655481300000|2022-06-17 15:55:00|166.71|160.71|167.13|161.13|167.18|161.18|166.68|160.68|0
1655481600000|2022-06-17 16:00:00|167.12|161.12|167.07|161.07|167.15|161.15|166.86|160.86|0
1655481900000|2022-06-17 16:05:00|167.06|161.06|167.13|161.13|167.28|161.28|166.97|160.97|0
1655482200000|2022-06-17 16:10:00|167.12|161.12|167.41|161.41|167.42|161.42|167.04|161.04|0
1655482500000|2022-06-17 16:15:00|167.45|161.45|167.24|161.24|167.7|161.7|167.23|161.23|0
1655482800000|2022-06-17 16:20:00|167.23|161.23|167.54|161.54|167.54|161.54|167.21|161.21|0
1655483100000|2022-06-17 16:25:00|167.55|161.55|167.78|161.78|167.87|161.87|167.55|161.55|0
1655483400000|2022-06-17 16:30:00|167.77|161.77|167.71|161.71|167.82|161.82|167.58|161.58|0
1655483700000|2022-06-17 16:35:00|167.7|161.7|167.81|161.81|167.81|161.81|167.53|161.53|0
1655484000000|2022-06-17 16:40:00|167.8|161.8|167.93|161.93|167.98|161.98|167.79|161.79|0
1655484300000|2022-06-17 16:45:00|167.94|161.94|167.85|161.85|167.94|161.94|167.85|161.85|0
1655484600000|2022-06-17 16:50:00|167.86|161.86|167.53|161.53|167.96|161.96|167.51|161.51|0
1655484900000|2022-06-17 16:55:00|167.52|161.52|167.63|161.63|167.71|161.71|167.52|161.52|0
1655485200000|2022-06-17 17:00:00|167.64|161.64|167.97|161.97|167.97|161.97|167.61|161.61|0
1655485500000|2022-06-17 17:05:00|167.96|161.96|168.17|162.17|168.17|162.17|167.83|161.83|0
1655485800000|2022-06-17 17:10:00|168.16|162.16|168.48|162.48|168.63|162.63|168.12|162.12|0
1655486100000|2022-06-17 17:15:00|168.49|162.49|168.25|162.25|168.59|162.59|168.22|162.22|0
1655486400000|2022-06-17 17:20:00|168.26|162.26|168.07|162.07|168.28|162.28|168.05|162.05|0
1655486700000|2022-06-17 17:25:00|168.06|162.06|167.76|161.76|168.06|162.06|167.73|161.73|0
1655487000000|2022-06-17 17:30:00|167.77|161.77|167.8|161.8|167.85|161.85|167.64|161.64|0
1655487300000|2022-06-17 17:35:00|167.81|161.81|167.89|161.89|167.98|161.98|167.73|161.73|0
1655487600000|2022-06-17 17:40:00|167.88|161.88|167.83|161.83|167.97|161.97|167.83|161.83|0
1655487900000|2022-06-17 17:45:00|167.84|161.84|167.59|161.59|167.84|161.84|167.4|161.4|0
1655488200000|2022-06-17 17:50:00|167.6|161.6|167.56|161.56|167.74|161.74|167.55|161.55|0
1655488500000|2022-06-17 17:55:00|167.55|161.55|167.57|161.57|167.72|161.72|167.49|161.49|0
1655488800000|2022-06-17 18:00:00|167.58|161.58|167.72|161.72|167.74|161.74|167.54|161.54|0
1655489100000|2022-06-17 18:05:00|167.75|161.75|167.71|161.71|167.78|161.78|167.66|161.66|0
1655489400000|2022-06-17 18:10:00|167.7|161.7|167.84|161.84|167.84|161.84|167.64|161.64|0
1655489700000|2022-06-17 18:15:00|167.83|161.83|167.85|161.85|167.94|161.94|167.79|161.79|0
1655490000000|2022-06-17 18:20:00|167.91|161.91|167.81|161.81|167.92|161.92|167.76|161.76|0
1655490300000|2022-06-17 18:25:00|167.82|161.82|167.59|161.59|167.91|161.91|167.59|161.59|0
1655490600000|2022-06-17 18:30:00|167.6|161.6|167.66|161.66|167.66|161.66|167.46|161.46|0
1655490900000|2022-06-17 18:35:00|167.67|161.67|168.08|162.08|168.08|162.08|167.67|161.67|0
1655491200000|2022-06-17 18:40:00|168.2|162.2|168.13|162.13|168.51|162.51|168.13|162.13|0
1655491500000|2022-06-17 18:45:00|168.12|162.12|168.05|162.05|168.26|162.26|168.05|162.05|0
1655491800000|2022-06-17 18:50:00|168.04|162.04|167.75|161.75|168.06|162.06|167.69|161.69|0
1655492100000|2022-06-17 18:55:00|167.74|161.74|167.45|161.45|167.92|161.92|167.44|161.44|0
1655492400000|2022-06-17 19:00:00|167.46|161.46|167.28|161.28|167.61|161.61|167.28|161.28|0
1655492700000|2022-06-17 19:05:00|167.31|161.31|167.2|161.2|167.32|161.32|167.16|161.16|0
1655493000000|2022-06-17 19:10:00|167.21|161.21|166.22|160.22|167.21|161.21|166.22|160.22|0
1655493300000|2022-06-17 19:15:00|166.2|160.2|166.34|160.34|166.34|160.34|166.13|160.13|0
1655493600000|2022-06-17 19:20:00|166.35|160.35|166.97|160.97|167.01|161.01|166.35|160.35|0
1655493900000|2022-06-17 19:25:00|167|161|166.98|160.98|167.15|161.15|166.95|160.95|0
1655494200000|2022-06-17 19:30:00|166.97|160.97|166.66|160.66|166.98|160.98|166.43|160.43|0
1655494500000|2022-06-17 19:35:00|166.67|160.67|166.4|160.4|166.71|160.71|166.36|160.36|0
1655494800000|2022-06-17 19:40:00|166.39|160.39|165.86|159.86|166.4|160.4|165.82|159.82|0
1655495100000|2022-06-17 19:45:00|165.88|159.88|165.96|159.96|166.01|160.01|165.69|159.69|0
1655495400000|2022-06-17 19:50:00|165.95|159.95|166.31|160.31|166.34|160.34|165.95|159.95|0
1655495700000|2022-06-17 19:55:00|166.3|160.3|165.89|159.89|166.34|160.34|165.24|159.24|0
1655731800000|2022-06-20 13:30:00|166.79|160.79|166.87|160.87|166.87|160.87|166.78|160.78|0
1655732100000|2022-06-20 13:35:00|166.86|160.86|166.68|160.68|167.12|161.12|166.65|160.65|0
1655732400000|2022-06-20 13:40:00|166.93|160.93|166.91|160.91|167.03|161.03|166.85|160.85|0
1655732700000|2022-06-20 13:45:00|166.92|160.92|166.55|160.55|166.92|160.92|166.51|160.51|0
1655733000000|2022-06-20 13:50:00|166.54|160.54|166.63|160.63|166.63|160.63|166.53|160.53|0
1655733300000|2022-06-20 13:55:00|166.64|160.64|166.74|160.74|166.75|160.75|166.63|160.63|0
1655733600000|2022-06-20 14:00:00|166.64|160.64|166.6|160.6|166.66|160.66|166.59|160.59|0
1655733900000|2022-06-20 14:05:00|166.54|160.54|166.24|160.24|166.54|160.54|166.24|160.24|0
1655734200000|2022-06-20 14:10:00|166.22|160.22|166.26|160.26|166.3|160.3|166.22|160.22|0
1655734500000|2022-06-20 14:15:00|166.27|160.27|166.27|160.27|166.28|160.28|166.25|160.25|0
1655734800000|2022-06-20 14:20:00|166.28|160.28|166.25|160.25|166.31|160.31|166.17|160.17|0
1655735100000|2022-06-20 14:25:00|166.26|160.26|166.16|160.16|166.26|160.26|166.15|160.15|0
1655735400000|2022-06-20 14:30:00|166.15|160.15|166.09|160.09|166.18|160.18|166.09|160.09|0
1655735700000|2022-06-20 14:35:00|166.1|160.1|166.06|160.06|166.13|160.13|166.01|160.01|0
1655736000000|2022-06-20 14:40:00|166.07|160.07|165.99|159.99|166.08|160.08|165.96|159.96|0
1655736300000|2022-06-20 14:45:00|165.98|159.98|165.94|159.94|165.99|159.99|165.91|159.91|0
1655736600000|2022-06-20 14:50:00|165.93|159.93|165.86|159.86|165.93|159.93|165.85|159.85|0
1655736900000|2022-06-20 14:55:00|165.87|159.87|165.92|159.92|165.94|159.94|165.8|159.8|0
1655737200000|2022-06-20 15:00:00|165.93|159.93|166.11|160.11|166.14|160.14|165.92|159.92|0
1655737500000|2022-06-20 15:05:00|166.12|160.12|166.07|160.07|166.15|160.15|166.03|160.03|0
1655737800000|2022-06-20 15:10:00|166.08|160.08|166.12|160.12|166.14|160.14|166.08|160.08|0
1655738100000|2022-06-20 15:15:00|166.11|160.11|166.19|160.19|166.23|160.23|166.11|160.11|0
1655738400000|2022-06-20 15:20:00|166.2|160.2|166.4|160.4|166.42|160.42|166.2|160.2|0
1655738700000|2022-06-20 15:25:00|166.41|160.41|166.39|160.39|166.43|160.43|166.39|160.39|0
1655739000000|2022-06-20 15:30:00|166.4|160.4|166.47|160.47|166.48|160.48|166.32|160.32|0
1655739300000|2022-06-20 15:35:00|166.53|160.53|166.68|160.68|166.7|160.7|166.52|160.52|0
1655739600000|2022-06-20 15:40:00|166.67|160.67|166.71|160.71|166.78|160.78|166.67|160.67|0
1655739900000|2022-06-20 15:45:00|166.72|160.72|166.77|160.77|166.78|160.78|166.66|160.66|0
1655740200000|2022-06-20 15:50:00|166.78|160.78|166.8|160.8|166.82|160.82|166.76|160.76|0
1655740500000|2022-06-20 15:55:00|166.79|160.79|167.05|161.05|167.05|161.05|166.79|160.79|0
1655740800000|2022-06-20 16:00:00|167.04|161.04|166.99|160.99|167.04|161.04|166.99|160.99|0
1655741100000|2022-06-20 16:05:00|166.98|160.98|166.99|160.99|167.01|161.01|166.96|160.96|0
1655741400000|2022-06-20 16:10:00|167|161|166.98|160.98|167.03|161.03|166.95|160.95|0
1655741700000|2022-06-20 16:15:00|166.92|160.92|166.9|160.9|166.92|160.92|166.89|160.89|0
1655742000000|2022-06-20 16:20:00|166.87|160.87|167.02|161.02|167.05|161.05|166.87|160.87|0
1655742300000|2022-06-20 16:25:00|167.03|161.03|167.06|161.06|167.06|161.06|167.02|161.02|0
1655742600000|2022-06-20 16:30:00|167.07|161.07|167.05|161.05|167.07|161.07|167.03|161.03|0
1655742900000|2022-06-20 16:35:00|167.03|161.03|166.94|160.94|167.04|161.04|166.93|160.93|0
1655743200000|2022-06-20 16:40:00|166.93|160.93|166.94|160.94|166.97|160.97|166.93|160.93|0
1655743500000|2022-06-20 16:45:00|166.9|160.9|166.89|160.89|166.91|160.91|166.88|160.88|0
1655743800000|2022-06-20 16:50:00|166.88|160.88|166.87|160.87|166.89|160.89|166.87|160.87|0
1655744100000|2022-06-20 16:55:00|166.86|160.86|166.91|160.91|166.93|160.93|166.86|160.86|0
1655744400000|2022-06-20 17:00:00|166.9|160.9|166.8|160.8|166.9|160.9|166.8|160.8|0
1655745000000|2022-06-20 17:10:00|166.79|160.79|166.68|160.68|166.8|160.8|166.68|160.68|0
1655745300000|2022-06-20 17:15:00|166.67|160.67|166.7|160.7|166.71|160.71|166.67|160.67|0
1655745600000|2022-06-20 17:20:00|166.71|160.71|166.67|160.67|166.71|160.71|166.67|160.67|0
1655745900000|2022-06-20 17:25:00|166.65|160.65|166.63|160.63|166.65|160.65|166.63|160.63|0
1655746200000|2022-06-20 17:30:00|166.57|160.57|166.54|160.54|166.58|160.58|166.52|160.52|0
1655746500000|2022-06-20 17:35:00|166.55|160.55|166.62|160.62|166.62|160.62|166.54|160.54|0
1655746800000|2022-06-20 17:40:00|166.64|160.64|166.59|160.59|166.64|160.64|166.59|160.59|0
1655747100000|2022-06-20 17:45:00|166.6|160.6|166.69|160.69|166.71|160.71|166.6|160.6|0
1655747400000|2022-06-20 17:50:00|166.7|160.7|166.72|160.72|166.73|160.73|166.69|160.69|0
1655747700000|2022-06-20 17:55:00|166.71|160.71|166.71|160.71|166.71|160.71|166.71|160.71|0
1655748000000|2022-06-20 18:00:00|166.7|160.7|166.74|160.74|166.74|160.74|166.67|160.67|0
1655748300000|2022-06-20 18:05:00|166.75|160.75|166.77|160.77|166.79|160.79|166.74|160.74|0
1655748600000|2022-06-20 18:10:00|166.76|160.76|166.77|160.77|166.77|160.77|166.76|160.76|0
1655748900000|2022-06-20 18:15:00|166.78|160.78|166.96|160.96|166.96|160.96|166.77|160.77|0
1655749200000|2022-06-20 18:20:00|166.95|160.95|167.01|161.01|167.03|161.03|166.93|160.93|0
1655749500000|2022-06-20 18:25:00|167.02|161.02|167.04|161.04|167.05|161.05|167.02|161.02|0
1655749800000|2022-06-20 18:30:00|167.05|161.05|167.01|161.01|167.05|161.05|167|161|0
1655750100000|2022-06-20 18:35:00|167.02|161.02|167.06|161.06|167.06|161.06|167.02|161.02|0
1655750400000|2022-06-20 18:40:00|167.07|161.07|167.02|161.02|167.1|161.1|167.01|161.01|0
1655750700000|2022-06-20 18:45:00|167.03|161.03|167.16|161.16|167.18|161.18|167.03|161.03|0
1655751000000|2022-06-20 18:50:00|167.14|161.14|167.16|161.16|167.17|161.17|167.13|161.13|0
1655751300000|2022-06-20 18:55:00|167.15|161.15|167.18|161.18|167.18|161.18|167.13|161.13|0
1655751600000|2022-06-20 19:00:00|167.16|161.16|167.38|161.38|167.38|161.38|167.13|161.13|0
1655751900000|2022-06-20 19:05:00|167.37|161.37|167.44|161.44|167.45|161.45|167.37|161.37|0
1655752200000|2022-06-20 19:10:00|167.45|161.45|167.48|161.48|167.51|161.51|167.42|161.42|0
1655752500000|2022-06-20 19:15:00|167.47|161.47|167.62|161.62|167.65|161.65|167.47|161.47|0
1655752800000|2022-06-20 19:20:00|167.61|161.61|167.64|161.64|167.65|161.65|167.6|161.6|0
1655753100000|2022-06-20 19:25:00|167.63|161.63|167.55|161.55|167.67|161.67|167.54|161.54|0
1655753400000|2022-06-20 19:30:00|167.53|161.53|167.74|161.74|167.75|161.75|167.53|161.53|0
1655753700000|2022-06-20 19:35:00|167.73|161.73|167.71|161.71|167.74|161.74|167.69|161.69|0
1655754000000|2022-06-20 19:40:00|167.72|161.72|167.63|161.63|167.72|161.72|167.62|161.62|0
1655754300000|2022-06-20 19:45:00|167.6|161.6|167.71|161.71|167.73|161.73|167.6|161.6|0
1655754600000|2022-06-20 19:50:00|167.7|161.7|167.56|161.56|167.83|161.83|167.56|161.56|0
1655754900000|2022-06-20 19:55:00|167.57|161.57|167.59|161.59|167.74|161.74|167.54|161.54|0
1655818200000|2022-06-21 13:30:00|169.56|163.56|169.83|163.83|169.96|163.96|169.53|163.53|0
1655818500000|2022-06-21 13:35:00|169.85|163.85|169.21|163.21|170.22|164.22|169.21|163.21|0
1655818800000|2022-06-21 13:40:00|169.17|163.17|169.18|163.18|169.51|163.51|169.08|163.08|0
1655819100000|2022-06-21 13:45:00|169.19|163.19|168.78|162.78|169.19|163.19|168.4|162.4|0
1655819400000|2022-06-21 13:50:00|168.79|162.79|170|164|170.01|164.01|168.75|162.75|0
1655819700000|2022-06-21 13:55:00|169.99|163.99|170.44|164.44|170.54|164.54|169.98|163.98|0
1655820000000|2022-06-21 14:00:00|170.43|164.43|170.78|164.78|170.86|164.86|170.3|164.3|0
1655820300000|2022-06-21 14:05:00|170.77|164.77|169.97|163.97|170.78|164.78|169.96|163.96|0
1655820600000|2022-06-21 14:10:00|169.96|163.96|169.87|163.87|170.02|164.02|169.71|163.71|0
1655820900000|2022-06-21 14:15:00|169.86|163.86|169.52|163.52|169.87|163.87|169.47|163.47|0
1655821200000|2022-06-21 14:20:00|169.51|163.51|169.46|163.46|169.69|163.69|169.44|163.44|0
1655821500000|2022-06-21 14:25:00|169.45|163.45|168.93|162.93|169.45|163.45|168.9|162.9|0
1655821800000|2022-06-21 14:30:00|168.94|162.94|168.99|162.99|169.17|163.17|168.88|162.88|0
1655822100000|2022-06-21 14:35:00|168.97|162.97|169.6|163.6|169.6|163.6|168.92|162.92|0
1655822400000|2022-06-21 14:40:00|169.61|163.61|169.97|163.97|170.09|164.09|169.61|163.61|0
1655822700000|2022-06-21 14:45:00|169.98|163.98|170.03|164.03|170.11|164.11|169.84|163.84|0
1655823000000|2022-06-21 14:50:00|170.05|164.05|170.28|164.28|170.28|164.28|170.02|164.02|0
1655823300000|2022-06-21 14:55:00|170.27|164.27|170.6|164.6|170.65|164.65|170.27|164.27|0
1655823600000|2022-06-21 15:00:00|170.62|164.62|170.59|164.59|170.66|164.66|170.37|164.37|0
1655823900000|2022-06-21 15:05:00|170.6|164.6|170.49|164.49|170.65|164.65|170.48|164.48|0
1655824200000|2022-06-21 15:10:00|170.48|164.48|170.65|164.65|170.69|164.69|170.44|164.44|0
1655824500000|2022-06-21 15:15:00|170.64|164.64|170.86|164.86|170.86|164.86|170.59|164.59|0
1655824800000|2022-06-21 15:20:00|170.85|164.85|170.66|164.66|170.89|164.89|170.62|164.62|0
1655825100000|2022-06-21 15:25:00|170.65|164.65|170.57|164.57|170.78|164.78|170.57|164.57|0
1655825400000|2022-06-21 15:30:00|170.6|164.6|170.45|164.45|170.61|164.61|170.42|164.42|0
1655825700000|2022-06-21 15:35:00|170.48|164.48|169.99|163.99|170.51|164.51|169.94|163.94|0
1655826000000|2022-06-21 15:40:00|169.94|163.94|169.82|163.82|169.97|163.97|169.8|163.8|0
1655826300000|2022-06-21 15:45:00|169.81|163.81|169.47|163.47|169.81|163.81|169.37|163.37|0
1655826600000|2022-06-21 15:50:00|169.48|163.48|169.3|163.3|169.54|163.54|169.22|163.22|0
1655826900000|2022-06-21 15:55:00|169.29|163.29|169.47|163.47|169.49|163.49|169.29|163.29|0
1655827200000|2022-06-21 16:00:00|169.44|163.44|169.6|163.6|169.61|163.61|169.39|163.39|0
1655827500000|2022-06-21 16:05:00|169.61|163.61|169.62|163.62|169.76|163.76|169.6|163.6|0
1655827800000|2022-06-21 16:10:00|169.63|163.63|169.72|163.72|169.79|163.79|169.63|163.63|0
1655828100000|2022-06-21 16:15:00|169.71|163.71|169.82|163.82|169.82|163.82|169.66|163.66|0
1655828400000|2022-06-21 16:20:00|169.79|163.79|169.62|163.62|169.81|163.81|169.6|163.6|0
1655828700000|2022-06-21 16:25:00|169.63|163.63|169.71|163.71|169.81|163.81|169.62|163.62|0
1655829000000|2022-06-21 16:30:00|169.64|163.64|169.61|163.61|169.67|163.67|169.54|163.54|0
1655829300000|2022-06-21 16:35:00|169.62|163.62|169.61|163.61|169.67|163.67|169.48|163.48|0
1655829600000|2022-06-21 16:40:00|169.62|163.62|169.88|163.88|169.89|163.89|169.62|163.62|0
1655829900000|2022-06-21 16:45:00|169.94|163.94|170.11|164.11|170.11|164.11|169.83|163.83|0
1655830200000|2022-06-21 16:50:00|170.12|164.12|169.92|163.92|170.18|164.18|169.73|163.73|0
1655830500000|2022-06-21 16:55:00|169.91|163.91|170.09|164.09|170.09|164.09|169.87|163.87|0
1655830800000|2022-06-21 17:00:00|170.08|164.08|169.91|163.91|170.08|164.08|169.91|163.91|0
1655831100000|2022-06-21 17:05:00|169.9|163.9|169.73|163.73|169.9|163.9|169.71|163.71|0
1655831400000|2022-06-21 17:10:00|169.72|163.72|169.79|163.79|169.91|163.91|169.71|163.71|0
1655831700000|2022-06-21 17:15:00|169.8|163.8|169.67|163.67|169.83|163.83|169.67|163.67|0
1655832000000|2022-06-21 17:20:00|169.65|163.65|169.71|163.71|169.71|163.71|169.53|163.53|0
1655832300000|2022-06-21 17:25:00|169.7|163.7|169.87|163.87|169.9|163.9|169.68|163.68|0
1655832600000|2022-06-21 17:30:00|169.88|163.88|169.94|163.94|170.08|164.08|169.87|163.87|0
1655832900000|2022-06-21 17:35:00|169.92|163.92|169.44|163.44|169.93|163.93|169.44|163.44|0
1655833200000|2022-06-21 17:40:00|169.38|163.38|169.57|163.57|169.58|163.58|169.31|163.31|0
1655833500000|2022-06-21 17:45:00|169.56|163.56|169.6|163.6|169.6|163.6|169.46|163.46|0
1655833800000|2022-06-21 17:50:00|169.62|163.62|169.49|163.49|169.69|163.69|169.47|163.47|0
1655834100000|2022-06-21 17:55:00|169.48|163.48|169.2|163.2|169.5|163.5|169.19|163.19|0
1655834400000|2022-06-21 18:00:00|169.19|163.19|169.17|163.17|169.22|163.22|169.07|163.07|0
1655834700000|2022-06-21 18:05:00|169.15|163.15|168.97|162.97|169.27|163.27|168.91|162.91|0
1655835000000|2022-06-21 18:10:00|169.05|163.05|168.84|162.84|169.08|163.08|168.84|162.84|0
1655835300000|2022-06-21 18:15:00|168.83|162.83|168.8|162.8|168.85|162.85|168.78|162.78|0
1655835600000|2022-06-21 18:20:00|168.78|162.78|168.82|162.82|168.88|162.88|168.59|162.59|0
1655835900000|2022-06-21 18:25:00|168.83|162.83|168.84|162.84|168.86|162.86|168.76|162.76|0
1655836200000|2022-06-21 18:30:00|168.85|162.85|168.61|162.61|169|163|168.57|162.57|0
1655836500000|2022-06-21 18:35:00|168.65|162.65|168.39|162.39|168.75|162.75|168.35|162.35|0
1655836800000|2022-06-21 18:40:00|168.38|162.38|168.38|162.38|168.53|162.53|168.33|162.33|0
1655837100000|2022-06-21 18:45:00|168.37|162.37|168.2|162.2|168.38|162.38|168.16|162.16|0
1655837400000|2022-06-21 18:50:00|168.21|162.21|168.32|162.32|168.32|162.32|168.18|162.18|0
1655837700000|2022-06-21 18:55:00|168.31|162.31|167.86|161.86|168.41|162.41|167.86|161.86|0
1655838000000|2022-06-21 19:00:00|167.82|161.82|167.62|161.62|167.88|161.88|167.6|161.6|0
1655838300000|2022-06-21 19:05:00|167.63|161.63|167.33|161.33|167.64|161.64|167.32|161.32|0
1655838600000|2022-06-21 19:10:00|167.35|161.35|167.46|161.46|167.46|161.46|167.34|161.34|0
1655838900000|2022-06-21 19:15:00|167.45|161.45|167.23|161.23|167.45|161.45|167.16|161.16|0
1655839200000|2022-06-21 19:20:00|167.22|161.22|167.26|161.26|167.26|161.26|167.02|161.02|0
1655839500000|2022-06-21 19:25:00|167.32|161.32|167.17|161.17|167.35|161.35|167.15|161.15|0
1655839800000|2022-06-21 19:30:00|167.21|161.21|167.32|161.32|167.32|161.32|167.05|161.05|0
1655840100000|2022-06-21 19:35:00|167.33|161.33|167.01|161.01|167.33|161.33|166.99|160.99|0
1655840400000|2022-06-21 19:40:00|167.02|161.02|167.14|161.14|167.48|161.48|166.94|160.94|0
1655840700000|2022-06-21 19:45:00|167.12|161.12|167.36|161.36|167.58|161.58|167.09|161.09|0
1655841000000|2022-06-21 19:50:00|167.56|161.56|167.41|161.41|167.73|161.73|167.41|161.41|0
1655841300000|2022-06-21 19:55:00|167.45|161.45|167.29|161.29|167.56|161.56|166.9|160.9|0
1655904600000|2022-06-22 13:30:00|164.79|158.79|164.65|158.65|164.88|158.88|164.52|158.52|0
1655904900000|2022-06-22 13:35:00|164.71|158.71|164.79|158.79|165.05|159.05|164.71|158.71|0
1655905200000|2022-06-22 13:40:00|164.81|158.81|164.56|158.56|165.02|159.02|164.38|158.38|0
1655905500000|2022-06-22 13:45:00|164.62|158.62|164.7|158.7|165.06|159.06|164.61|158.61|0
1655905800000|2022-06-22 13:50:00|164.71|158.71|164.77|158.77|164.8|158.8|164.21|158.21|0
1655906100000|2022-06-22 13:55:00|164.73|158.73|165.68|159.68|165.78|159.78|164.73|158.73|0
1655906400000|2022-06-22 14:00:00|165.66|159.66|165.05|159.05|165.81|159.81|164.99|158.99|0
1655906700000|2022-06-22 14:05:00|165.06|159.06|165.75|159.75|165.75|159.75|165.03|159.03|0
1655907000000|2022-06-22 14:10:00|165.74|159.74|166.02|160.02|166.06|160.06|165.67|159.67|0
1655907300000|2022-06-22 14:15:00|166.01|160.01|166.13|160.13|166.3|160.3|165.96|159.96|0
1655907600000|2022-06-22 14:20:00|166.14|160.14|166.38|160.38|166.38|160.38|165.91|159.91|0
1655907900000|2022-06-22 14:25:00|166.4|160.4|166.5|160.5|166.61|160.61|166.39|160.39|0
1655908200000|2022-06-22 14:30:00|166.49|160.49|166.66|160.66|166.75|160.75|166.46|160.46|0
1655908500000|2022-06-22 14:35:00|166.59|160.59|167.38|161.38|167.42|161.42|166.55|160.55|0
1655908800000|2022-06-22 14:40:00|167.39|161.39|167.12|161.12|167.48|161.48|167.08|161.08|0
1655909100000|2022-06-22 14:45:00|167.11|161.11|166.6|160.6|167.19|161.19|166.59|160.59|0
1655909400000|2022-06-22 14:50:00|166.61|160.61|166.32|160.32|166.67|160.67|166.32|160.32|0
1655909700000|2022-06-22 14:55:00|166.3|160.3|165.66|159.66|166.44|160.44|165.66|159.66|0
1655910000000|2022-06-22 15:00:00|165.65|159.65|165.07|159.07|165.67|159.67|164.86|158.86|0
1655910300000|2022-06-22 15:05:00|165.11|159.11|165.27|159.27|165.27|159.27|165.05|159.05|0
1655910600000|2022-06-22 15:10:00|165.26|159.26|165.03|159.03|165.45|159.45|165.03|159.03|0
1655910900000|2022-06-22 15:15:00|165.01|159.01|165.13|159.13|165.13|159.13|164.92|158.92|0
1655911200000|2022-06-22 15:20:00|165.14|159.14|165.03|159.03|165.14|159.14|164.83|158.83|0
1655911500000|2022-06-22 15:25:00|165.02|159.02|164.49|158.49|165.12|159.12|164.49|158.49|0
1655911800000|2022-06-22 15:30:00|164.46|158.46|164.39|158.39|164.7|158.7|164.33|158.33|0
1655912100000|2022-06-22 15:35:00|164.42|158.42|164.77|158.77|164.77|158.77|164.42|158.42|0
1655912400000|2022-06-22 15:40:00|164.8|158.8|164.66|158.66|164.86|158.86|164.64|158.64|0
1655912700000|2022-06-22 15:45:00|164.67|158.67|163.93|157.93|164.73|158.73|163.72|157.72|0
1655913000000|2022-06-22 15:50:00|163.94|157.94|163.48|157.48|163.98|157.98|163.47|157.47|0
1655913300000|2022-06-22 15:55:00|163.49|157.49|162.89|156.89|163.5|157.5|162.89|156.89|0
1655913600000|2022-06-22 16:00:00|162.9|156.9|162.82|156.82|163.13|157.13|162.78|156.78|0
1655913900000|2022-06-22 16:05:00|162.81|156.81|162.98|156.98|163.12|157.12|162.78|156.78|0
1655914200000|2022-06-22 16:10:00|162.99|156.99|163.21|157.21|163.21|157.21|162.88|156.88|0
1655914500000|2022-06-22 16:15:00|163.22|157.22|163.83|157.83|163.83|157.83|163.21|157.21|0
1655914800000|2022-06-22 16:20:00|163.97|157.97|164.13|158.13|164.13|158.13|163.93|157.93|0
1655915100000|2022-06-22 16:25:00|164.16|158.16|164|158|164.18|158.18|163.92|157.92|0
1655915400000|2022-06-22 16:30:00|163.99|157.99|164.01|158.01|164.11|158.11|163.94|157.94|0
1655915700000|2022-06-22 16:35:00|163.99|157.99|164.16|158.16|164.25|158.25|163.99|157.99|0
1655916000000|2022-06-22 16:40:00|164.15|158.15|164.25|158.25|164.29|158.29|164.1|158.1|0
1655916300000|2022-06-22 16:45:00|164.24|158.24|164.27|158.27|164.37|158.37|164.24|158.24|0
1655916600000|2022-06-22 16:50:00|164.28|158.28|164.21|158.21|164.29|158.29|164.21|158.21|0
1655916900000|2022-06-22 16:55:00|164.23|158.23|164.46|158.46|164.47|158.47|164.23|158.23|0
1655917200000|2022-06-22 17:00:00|164.47|158.47|164.05|158.05|164.5|158.5|163.99|157.99|0
1655917500000|2022-06-22 17:05:00|164.04|158.04|164.42|158.42|164.43|158.43|164.03|158.03|0
1655917800000|2022-06-22 17:10:00|164.43|158.43|164.55|158.55|164.56|158.56|164.41|158.41|0
1655918100000|2022-06-22 17:15:00|164.54|158.54|164.62|158.62|164.62|158.62|164.43|158.43|0
1655918400000|2022-06-22 17:20:00|164.61|158.61|164.58|158.58|164.62|158.62|164.5|158.5|0
1655918700000|2022-06-22 17:25:00|164.57|158.57|164.4|158.4|164.58|158.58|164.37|158.37|0
1655919000000|2022-06-22 17:30:00|164.37|158.37|164.04|158.04|164.37|158.37|164.04|158.04|0
1655919300000|2022-06-22 17:35:00|164.05|158.05|164.22|158.22|164.22|158.22|164|158|0
1655919600000|2022-06-22 17:40:00|164.21|158.21|164.29|158.29|164.35|158.35|164.21|158.21|0
1655919900000|2022-06-22 17:45:00|164.28|158.28|164.61|158.61|164.61|158.61|164.28|158.28|0
1655920200000|2022-06-22 17:50:00|164.62|158.62|164.61|158.61|164.67|158.67|164.53|158.53|0
1655920500000|2022-06-22 17:55:00|164.62|158.62|164.55|158.55|164.7|158.7|164.5|158.5|0
1655920800000|2022-06-22 18:00:00|164.57|158.57|164.43|158.43|164.61|158.61|164.41|158.41|0
1655921100000|2022-06-22 18:05:00|164.42|158.42|165|159|165.02|159.02|164.42|158.42|0
1655921400000|2022-06-22 18:10:00|164.99|158.99|164.87|158.87|164.99|158.99|164.79|158.79|0
1655921700000|2022-06-22 18:15:00|164.86|158.86|165.01|159.01|165.07|159.07|164.8|158.8|0
1655922000000|2022-06-22 18:20:00|165.02|159.02|164.93|158.93|165.09|159.09|164.87|158.87|0
1655922300000|2022-06-22 18:25:00|164.92|158.92|164.54|158.54|164.96|158.96|164.54|158.54|0
1655922600000|2022-06-22 18:30:00|164.55|158.55|164.54|158.54|164.64|158.64|164.52|158.52|0
1655922900000|2022-06-22 18:35:00|164.55|158.55|164.45|158.45|164.59|158.59|164.45|158.45|0
1655923200000|2022-06-22 18:40:00|164.44|158.44|164.3|158.3|164.44|158.44|164.26|158.26|0
1655923500000|2022-06-22 18:45:00|164.29|158.29|164.18|158.18|164.37|158.37|164.18|158.18|0
1655923800000|2022-06-22 18:50:00|164.19|158.19|164.2|158.2|164.21|158.21|163.93|157.93|0
1655924100000|2022-06-22 18:55:00|164.13|158.13|164.37|158.37|164.4|158.4|164.13|158.13|0
1655924400000|2022-06-22 19:00:00|164.38|158.38|164.32|158.32|164.41|158.41|164.07|158.07|0
1655924700000|2022-06-22 19:05:00|164.33|158.33|164.19|158.19|164.4|158.4|164.17|158.17|0
1655925000000|2022-06-22 19:10:00|164.18|158.18|163.99|157.99|164.2|158.2|163.99|157.99|0
1655925300000|2022-06-22 19:15:00|164.02|158.02|163.9|157.9|164.17|158.17|163.89|157.89|0
1655925600000|2022-06-22 19:20:00|163.91|157.91|163.89|157.89|164.04|158.04|163.87|157.87|0
1655925900000|2022-06-22 19:25:00|163.88|157.88|163.41|157.41|163.88|157.88|163.35|157.35|0
1655926200000|2022-06-22 19:30:00|163.4|157.4|163.33|157.33|163.42|157.42|163.3|157.3|0
1655926500000|2022-06-22 19:35:00|163.32|157.32|163.4|157.4|163.47|157.47|163.2|157.2|0
1655926800000|2022-06-22 19:40:00|163.41|157.41|163.66|157.66|163.66|157.66|163.13|157.13|0
1655927100000|2022-06-22 19:45:00|163.63|157.63|163.85|157.85|163.86|157.86|163.55|157.55|0
1655927400000|2022-06-22 19:50:00|163.87|157.87|164.91|158.91|165.07|159.07|163.87|157.87|0
1655927700000|2022-06-22 19:55:00|164.9|158.9|166.15|160.15|166.21|160.21|164.85|158.85|0
1655991000000|2022-06-23 13:30:00|165.38|159.38|165.96|159.96|165.97|159.97|165.38|159.38|0
1655991300000|2022-06-23 13:35:00|165.94|159.94|164.92|158.92|165.96|159.96|164.92|158.92|0
1655991600000|2022-06-23 13:40:00|164.91|158.91|164.4|158.4|165.15|159.15|164.38|158.38|0
1655991900000|2022-06-23 13:45:00|164.43|158.43|164.52|158.52|164.61|158.61|164.3|158.3|0
1655992200000|2022-06-23 13:50:00|164.51|158.51|163.3|157.3|164.51|158.51|163.3|157.3|0
1655992800000|2022-06-23 14:00:00|163.6|157.6|164.06|158.06|164.23|158.23|163.6|157.6|0
1655993100000|2022-06-23 14:05:00|164.05|158.05|162.72|156.72|164.13|158.13|162.69|156.69|0
1655993400000|2022-06-23 14:10:00|162.73|156.73|162.98|156.98|162.98|156.98|162.21|156.21|0
1655993700000|2022-06-23 14:15:00|162.97|156.97|163.06|157.06|163.17|157.17|162.74|156.74|0
1655994000000|2022-06-23 14:20:00|163.07|157.07|163.78|157.78|163.82|157.82|163.06|157.06|0
1655994300000|2022-06-23 14:25:00|163.75|157.75|163.43|157.43|163.75|157.75|163.43|157.43|0
1655994600000|2022-06-23 14:30:00|163.44|157.44|163.53|157.53|163.53|157.53|163.42|157.42|0
1655994900000|2022-06-23 14:35:00|163.71|157.71|163.83|157.83|163.83|157.83|163.46|157.46|0
1655995200000|2022-06-23 14:40:00|163.84|157.84|164.3|158.3|164.33|158.33|163.84|157.84|0
1655995500000|2022-06-23 14:45:00|164.28|158.28|164.99|158.99|165.21|159.21|164.28|158.28|0
1655995800000|2022-06-23 14:50:00|164.98|158.98|165.14|159.14|165.21|159.21|164.88|158.88|0
1655996100000|2022-06-23 14:55:00|165.15|159.15|165.05|159.05|165.42|159.42|164.99|158.99|0
1655996400000|2022-06-23 15:00:00|165.07|159.07|164.63|158.63|165.07|159.07|164.6|158.6|0
1655996700000|2022-06-23 15:05:00|164.62|158.62|164.68|158.68|164.71|158.71|164.3|158.3|0
1655997000000|2022-06-23 15:10:00|164.7|158.7|165.16|159.16|165.23|159.23|164.67|158.67|0
1655997300000|2022-06-23 15:15:00|165.12|159.12|165.1|159.1|165.17|159.17|165.01|159.01|0
1655997600000|2022-06-23 15:20:00|165.09|159.09|164.76|158.76|165.09|159.09|164.76|158.76|0
1655997900000|2022-06-23 15:25:00|164.73|158.73|164.85|158.85|164.87|158.87|164.62|158.62|0
1655998200000|2022-06-23 15:30:00|164.86|158.86|164.43|158.43|164.9|158.9|164.43|158.43|0
1655998500000|2022-06-23 15:35:00|164.42|158.42|164.01|158.01|164.43|158.43|164.01|158.01|0
1655998800000|2022-06-23 15:40:00|163.99|157.99|163.99|157.99|164.05|158.05|163.91|157.91|0
1655999100000|2022-06-23 15:45:00|164.04|158.04|164.4|158.4|164.4|158.4|163.93|157.93|0
1655999400000|2022-06-23 15:50:00|164.41|158.41|165.21|159.21|165.22|159.22|164.4|158.4|0
1655999700000|2022-06-23 15:55:00|165.22|159.22|164.95|158.95|165.28|159.28|164.87|158.87|0
1656000000000|2022-06-23 16:00:00|164.94|158.94|164.2|158.2|164.97|158.97|164.2|158.2|0
1656000300000|2022-06-23 16:05:00|164.18|158.18|164.4|158.4|164.48|158.48|164.17|158.17|0
1656000600000|2022-06-23 16:10:00|164.41|158.41|164.73|158.73|164.75|158.75|164.37|158.37|0
1656000900000|2022-06-23 16:15:00|164.74|158.74|166.55|160.55|166.56|160.56|164.68|158.68|0
1656001200000|2022-06-23 16:20:00|166.56|160.56|166.6|160.6|167.02|161.02|166.51|160.51|0
1656001500000|2022-06-23 16:25:00|166.59|160.59|166.56|160.56|166.6|160.6|166.44|160.44|0
1656001800000|2022-06-23 16:30:00|166.55|160.55|166.54|160.54|166.7|160.7|166.44|160.44|0
1656002100000|2022-06-23 16:35:00|166.55|160.55|165.81|159.81|166.58|160.58|165.75|159.75|0
1656002400000|2022-06-23 16:40:00|165.69|159.69|166.09|160.09|166.09|160.09|165.67|159.67|0
1656002700000|2022-06-23 16:45:00|166.08|160.08|166.48|160.48|166.48|160.48|166.08|160.08|0
1656003000000|2022-06-23 16:50:00|166.47|160.47|166.5|160.5|166.68|160.68|166.39|160.39|0
1656003300000|2022-06-23 16:55:00|166.47|160.47|165.54|159.54|166.47|160.47|165.54|159.54|0
1656003600000|2022-06-23 17:00:00|165.53|159.53|164.93|158.93|165.53|159.53|164.89|158.89|0
1656003900000|2022-06-23 17:05:00|164.92|158.92|165.21|159.21|165.23|159.23|164.92|158.92|0
1656004200000|2022-06-23 17:10:00|165.2|159.2|165.2|159.2|165.32|159.32|165.18|159.18|0
1656004500000|2022-06-23 17:15:00|165.21|159.21|165.18|159.18|165.21|159.21|164.99|158.99|0
1656004800000|2022-06-23 17:20:00|165.2|159.2|165.29|159.29|165.43|159.43|165.15|159.15|0
1656005100000|2022-06-23 17:25:00|165.3|159.3|165.14|159.14|165.33|159.33|165.04|159.04|0
1656005400000|2022-06-23 17:30:00|165.15|159.15|165.46|159.46|165.46|159.46|165.14|159.14|0
1656005700000|2022-06-23 17:35:00|165.44|159.44|165.21|159.21|165.54|159.54|165.21|159.21|0
1656006000000|2022-06-23 17:40:00|165.24|159.24|164.99|158.99|165.3|159.3|164.88|158.88|0
1656006300000|2022-06-23 17:45:00|165|159|165.14|159.14|165.16|159.16|164.92|158.92|0
1656006600000|2022-06-23 17:50:00|165.15|159.15|165.28|159.28|165.38|159.38|165.14|159.14|0
1656006900000|2022-06-23 17:55:00|165.27|159.27|165.08|159.08|165.28|159.28|165.04|159.04|0
1656007200000|2022-06-23 18:00:00|165.11|159.11|165.13|159.13|165.17|159.17|165.03|159.03|0
1656007500000|2022-06-23 18:05:00|165.12|159.12|165.26|159.26|165.29|159.29|165.06|159.06|0
1656007800000|2022-06-23 18:10:00|165.27|159.27|164.93|158.93|165.29|159.29|164.93|158.93|0
1656008100000|2022-06-23 18:15:00|164.92|158.92|164.68|158.68|164.92|158.92|164.59|158.59|0
1656008400000|2022-06-23 18:20:00|164.63|158.63|164.84|158.84|164.84|158.84|164.54|158.54|0
1656008700000|2022-06-23 18:25:00|164.85|158.85|165.06|159.06|165.07|159.07|164.76|158.76|0
1656009000000|2022-06-23 18:30:00|165.07|159.07|165.91|159.91|165.91|159.91|165.06|159.06|0
1656009300000|2022-06-23 18:35:00|165.92|159.92|166.01|160.01|166.22|160.22|165.92|159.92|0
1656009600000|2022-06-23 18:40:00|166.02|160.02|165.97|159.97|166.16|160.16|165.07|159.07|0
1656009900000|2022-06-23 18:45:00|165.98|159.98|165.89|159.89|165.98|159.98|165.85|159.85|0
1656010200000|2022-06-23 18:50:00|165.88|159.88|165.88|159.88|165.89|159.89|165.7|159.7|0
1656010500000|2022-06-23 18:55:00|165.95|159.95|166.31|160.31|166.32|160.32|165.9|159.9|0
1656010800000|2022-06-23 19:00:00|166.44|160.44|166.61|160.61|166.65|160.65|166.35|160.35|0
1656011100000|2022-06-23 19:05:00|166.62|160.62|167.07|161.07|167.07|161.07|166.61|160.61|0
1656011400000|2022-06-23 19:10:00|167.11|161.11|167.34|161.34|167.35|161.35|167.11|161.11|0
1656011700000|2022-06-23 19:15:00|167.35|161.35|167.76|161.76|167.76|161.76|167.35|161.35|0
1656012000000|2022-06-23 19:20:00|167.75|161.75|167.67|161.67|167.86|161.86|167.56|161.56|0
1656012300000|2022-06-23 19:25:00|167.66|161.66|167.85|161.85|167.93|161.93|167.59|161.59|0
1656012600000|2022-06-23 19:30:00|167.84|161.84|168.43|162.43|168.43|162.43|167.78|161.78|0
1656012900000|2022-06-23 19:35:00|168.47|162.47|167.79|161.79|168.57|162.57|167.78|161.78|0
1656013200000|2022-06-23 19:40:00|167.76|161.76|168.24|162.24|168.4|162.4|167.76|161.76|0
1656013500000|2022-06-23 19:45:00|168.23|162.23|168.9|162.9|169.05|163.05|168.23|162.23|0
1656013800000|2022-06-23 19:50:00|168.89|162.89|168.74|162.74|169.21|163.21|168.72|162.72|0
1656014100000|2022-06-23 19:55:00|168.73|162.73|168.96|162.96|169.01|163.01|168.26|162.26|0
1656077400000|2022-06-24 13:30:00|169.47|163.47|170.22|164.22|170.22|164.22|169.34|163.34|0
1656077700000|2022-06-24 13:35:00|170.23|164.23|170.35|164.35|170.87|164.87|170.13|164.13|0
1656078000000|2022-06-24 13:40:00|170.33|164.33|171.23|165.23|171.23|165.23|170.27|164.27|0
1656078300000|2022-06-24 13:45:00|171.24|165.24|172.17|166.17|172.17|166.17|171.23|165.23|0
1656078600000|2022-06-24 13:50:00|172.16|166.16|173.44|167.44|173.87|167.87|172.16|166.16|0
1656078900000|2022-06-24 13:55:00|173.43|167.43|172.37|166.37|173.46|167.46|172.35|166.35|0
1656079200000|2022-06-24 14:00:00|172.38|166.38|172.76|166.76|173.06|167.06|172.38|166.38|0
1656079500000|2022-06-24 14:05:00|172.75|166.75|173.33|167.33|173.33|167.33|172.48|166.48|0
1656079800000|2022-06-24 14:10:00|173.34|167.34|172.71|166.71|173.34|167.34|172.68|166.68|0
1656080100000|2022-06-24 14:15:00|172.66|166.66|172.11|166.11|172.79|166.79|172.09|166.09|0
1656080400000|2022-06-24 14:20:00|172.12|166.12|172.35|166.35|172.39|166.39|172.04|166.04|0
1656080700000|2022-06-24 14:25:00|172.36|166.36|172.56|166.56|172.58|166.58|172.15|166.15|0
1656081000000|2022-06-24 14:30:00|172.57|166.57|172.72|166.72|172.75|166.75|172.53|166.53|0
1656081300000|2022-06-24 14:35:00|172.74|166.74|172.64|166.64|173.02|167.02|172.63|166.63|0
1656081600000|2022-06-24 14:40:00|172.66|166.66|172.15|166.15|172.68|166.68|172.11|166.11|0
1656081900000|2022-06-24 14:45:00|172.18|166.18|172.06|166.06|172.18|166.18|171.82|165.82|0
1656082200000|2022-06-24 14:50:00|172.09|166.09|171.97|165.97|172.11|166.11|171.91|165.91|0
1656082500000|2022-06-24 14:55:00|171.96|165.96|172.14|166.14|172.25|166.25|171.9|165.9|0
1656082800000|2022-06-24 15:00:00|172.13|166.13|172.86|166.86|172.86|166.86|172.11|166.11|0
1656083100000|2022-06-24 15:05:00|172.87|166.87|172.65|166.65|172.95|166.95|172.65|166.65|0
1656083400000|2022-06-24 15:10:00|172.66|166.66|171.83|165.83|172.66|166.66|171.83|165.83|0
1656083700000|2022-06-24 15:15:00|171.82|165.82|171.56|165.56|171.83|165.83|171.55|165.55|0
1656084000000|2022-06-24 15:20:00|171.55|165.55|171.34|165.34|171.6|165.6|171.34|165.34|0
1656084300000|2022-06-24 15:25:00|171.35|165.35|171.89|165.89|171.93|165.93|171.35|165.35|0
1656084600000|2022-06-24 15:30:00|171.9|165.9|172.15|166.15|172.19|166.19|171.86|165.86|0
1656084900000|2022-06-24 15:35:00|172.14|166.14|172.16|166.16|172.16|166.16|171.96|165.96|0
1656085200000|2022-06-24 15:40:00|172.15|166.15|172.27|166.27|172.3|166.3|172.11|166.11|0
1656085500000|2022-06-24 15:45:00|172.26|166.26|172.19|166.19|172.29|166.29|172.12|166.12|0
1656085800000|2022-06-24 15:50:00|172.2|166.2|172.57|166.57|172.57|166.57|172.13|166.13|0
1656086100000|2022-06-24 15:55:00|172.58|166.58|172.68|166.68|172.68|166.68|172.51|166.51|0
1656086400000|2022-06-24 16:00:00|172.67|166.67|172.93|166.93|172.93|166.93|172.67|166.67|0
1656086700000|2022-06-24 16:05:00|172.92|166.92|172.78|166.78|172.92|166.92|172.72|166.72|0
1656087000000|2022-06-24 16:10:00|172.81|166.81|173.1|167.1|173.11|167.11|172.79|166.79|0
1656087300000|2022-06-24 16:15:00|173.11|167.11|173.24|167.24|173.29|167.29|173.1|167.1|0
1656087600000|2022-06-24 16:20:00|173.26|167.26|173.34|167.34|173.44|167.44|173.25|167.25|0
1656087900000|2022-06-24 16:25:00|173.35|167.35|173.37|167.37|173.41|167.41|173.24|167.24|0
1656088200000|2022-06-24 16:30:00|173.38|167.38|173.12|167.12|173.4|167.4|173.12|167.12|0
1656088500000|2022-06-24 16:35:00|173.11|167.11|173.7|167.7|173.84|167.84|173.05|167.05|0
1656088800000|2022-06-24 16:40:00|173.69|167.69|174.03|168.03|174.11|168.11|173.68|167.68|0
1656089100000|2022-06-24 16:45:00|174.02|168.02|174|168|174.06|168.06|173.89|167.89|0
1656089400000|2022-06-24 16:50:00|174.02|168.02|174.14|168.14|174.14|168.14|174.02|168.02|0
1656089700000|2022-06-24 16:55:00|174.13|168.13|174.43|168.43|174.43|168.43|174.13|168.13|0
1656090000000|2022-06-24 17:00:00|174.42|168.42|174.38|168.38|174.63|168.63|174.38|168.38|0
1656090300000|2022-06-24 17:05:00|174.37|168.37|174.2|168.2|174.38|168.38|174.18|168.18|0
1656090600000|2022-06-24 17:10:00|174.21|168.21|174.25|168.25|174.3|168.3|174.12|168.12|0
1656090900000|2022-06-24 17:15:00|174.24|168.24|174.14|168.14|174.24|168.24|174.09|168.09|0
1656091200000|2022-06-24 17:20:00|174.13|168.13|174.44|168.44|174.51|168.51|174.13|168.13|0
1656091500000|2022-06-24 17:25:00|174.33|168.33|174.18|168.18|174.34|168.34|174.12|168.12|0
1656091800000|2022-06-24 17:30:00|174.16|168.16|174.2|168.2|174.23|168.23|174.13|168.13|0
1656092100000|2022-06-24 17:35:00|174.22|168.22|174.14|168.14|174.22|168.22|174.04|168.04|0
1656092400000|2022-06-24 17:40:00|174.13|168.13|174.21|168.21|174.24|168.24|174.09|168.09|0
1656092700000|2022-06-24 17:45:00|174.2|168.2|173.84|167.84|174.21|168.21|173.84|167.84|0
1656093000000|2022-06-24 17:50:00|173.83|167.83|173.91|167.91|174.07|168.07|173.75|167.75|0
1656093300000|2022-06-24 17:55:00|173.9|167.9|173.95|167.95|173.97|167.97|173.85|167.85|0
1656093600000|2022-06-24 18:00:00|173.94|167.94|173.84|167.84|174.03|168.03|173.84|167.84|0
1656093900000|2022-06-24 18:05:00|173.85|167.85|173.87|167.87|173.97|167.97|173.85|167.85|0
1656094200000|2022-06-24 18:10:00|173.89|167.89|173.95|167.95|174.11|168.11|173.86|167.86|0
1656094500000|2022-06-24 18:15:00|173.94|167.94|173.95|167.95|174|168|173.89|167.89|0
1656094800000|2022-06-24 18:20:00|173.93|167.93|173.62|167.62|173.95|167.95|173.6|167.6|0
1656095100000|2022-06-24 18:25:00|173.66|167.66|173.82|167.82|173.84|167.84|173.65|167.65|0
1656095400000|2022-06-24 18:30:00|173.83|167.83|173.97|167.97|174.02|168.02|173.8|167.8|0
1656095700000|2022-06-24 18:35:00|173.96|167.96|173.87|167.87|173.98|167.98|173.86|167.86|0
1656096000000|2022-06-24 18:40:00|173.84|167.84|173.77|167.77|173.88|167.88|173.77|167.77|0
1656096300000|2022-06-24 18:45:00|173.78|167.78|173.78|167.78|173.92|167.92|173.73|167.73|0
1656096600000|2022-06-24 18:50:00|173.83|167.83|173.37|167.37|173.84|167.84|173.32|167.32|0
1656096900000|2022-06-24 18:55:00|173.36|167.36|173.58|167.58|173.62|167.62|173.36|167.36|0
1656097200000|2022-06-24 19:00:00|173.63|167.63|173.68|167.68|173.69|167.69|173.55|167.55|0
1656097500000|2022-06-24 19:05:00|173.69|167.69|173.33|167.33|173.69|167.69|173.32|167.32|0
1656097800000|2022-06-24 19:10:00|173.32|167.32|173.29|167.29|173.35|167.35|173.21|167.21|0
1656098100000|2022-06-24 19:15:00|173.3|167.3|173.37|167.37|173.43|167.43|173.29|167.29|0
1656098400000|2022-06-24 19:20:00|173.38|167.38|173.27|167.27|173.38|167.38|173.24|167.24|0
1656098700000|2022-06-24 19:25:00|173.26|167.26|173.08|167.08|173.28|167.28|172.98|166.98|0
1656099000000|2022-06-24 19:30:00|173.16|167.16|173.33|167.33|173.35|167.35|173.15|167.15|0
1656099300000|2022-06-24 19:35:00|173.32|167.32|173.14|167.14|173.36|167.36|173.04|167.04|0
1656099600000|2022-06-24 19:40:00|173.16|167.16|173.18|167.18|173.32|167.32|173.11|167.11|0
1656099900000|2022-06-24 19:45:00|173.19|167.19|173.06|167.06|173.25|167.25|173.05|167.05|0
1656100200000|2022-06-24 19:50:00|173.07|167.07|173.02|167.02|173.11|167.11|172.82|166.82|0
1656100500000|2022-06-24 19:55:00|173.01|167.01|173.08|167.08|173.17|167.17|172.8|166.8|0
1656336600000|2022-06-27 13:30:00|172.87|166.87|172.83|166.83|172.91|166.91|172.75|166.75|0
1656336900000|2022-06-27 13:35:00|172.79|166.79|172.49|166.49|172.79|166.79|171.83|165.83|0
1656337200000|2022-06-27 13:40:00|172.48|166.48|172.43|166.43|172.77|166.77|172.3|166.3|0
1656337500000|2022-06-27 13:45:00|172.44|166.44|171.39|165.39|172.71|166.71|171.29|165.29|0
1656337800000|2022-06-27 13:50:00|171.35|165.35|172.24|166.24|172.24|166.24|170.96|164.96|0
1656338100000|2022-06-27 13:55:00|172.23|166.23|172.14|166.14|172.48|166.48|172.08|166.08|0
1656338400000|2022-06-27 14:00:00|172.15|166.15|172.74|166.74|172.74|166.74|172.12|166.12|0
1656338700000|2022-06-27 14:05:00|172.76|166.76|172.31|166.31|172.76|166.76|172.15|166.15|0
1656339000000|2022-06-27 14:10:00|172.32|166.32|172.08|166.08|172.51|166.51|172.07|166.07|0
1656339300000|2022-06-27 14:15:00|172.07|166.07|172.16|166.16|172.29|166.29|171.99|165.99|0
1656339600000|2022-06-27 14:20:00|172.15|166.15|171.26|165.26|172.15|166.15|171.24|165.24|0
1656339900000|2022-06-27 14:25:00|171.25|165.25|171.05|165.05|171.26|165.26|170.87|164.87|0
1656340200000|2022-06-27 14:30:00|171.04|165.04|171.84|165.84|171.84|165.84|170.95|164.95|0
1656340500000|2022-06-27 14:35:00|171.85|165.85|172.15|166.15|172.16|166.16|171.76|165.76|0
1656340800000|2022-06-27 14:40:00|172.17|166.17|172.31|166.31|172.31|166.31|172.05|166.05|0
1656341100000|2022-06-27 14:45:00|172.32|166.32|173.07|167.07|173.07|167.07|172.31|166.31|0
1656341400000|2022-06-27 14:50:00|173.08|167.08|173.36|167.36|173.38|167.38|173.07|167.07|0
1656341700000|2022-06-27 14:55:00|173.37|167.37|173.76|167.76|173.85|167.85|173.36|167.36|0
1656342000000|2022-06-27 15:00:00|173.77|167.77|173.59|167.59|173.8|167.8|173.58|167.58|0
1656342300000|2022-06-27 15:05:00|173.6|167.6|173.79|167.79|173.83|167.83|173.58|167.58|0
1656342600000|2022-06-27 15:10:00|173.78|167.78|173.5|167.5|173.78|167.78|173.48|167.48|0
1656342900000|2022-06-27 15:15:00|173.49|167.49|173.67|167.67|173.77|167.77|173.46|167.46|0
1656343200000|2022-06-27 15:20:00|173.68|167.68|174.15|168.15|174.15|168.15|173.67|167.67|0
1656343500000|2022-06-27 15:25:00|174.17|168.17|174|168|174.21|168.21|173.96|167.96|0
1656343800000|2022-06-27 15:30:00|174.01|168.01|173.97|167.97|174.11|168.11|173.87|167.87|0
1656344100000|2022-06-27 15:35:00|173.94|167.94|173.94|167.94|173.99|167.99|173.85|167.85|0
1656344400000|2022-06-27 15:40:00|173.95|167.95|174.36|168.36|174.38|168.38|173.94|167.94|0
1656344700000|2022-06-27 15:45:00|174.37|168.37|174.59|168.59|174.59|168.59|174.36|168.36|0
1656345000000|2022-06-27 15:50:00|174.61|168.61|174.37|168.37|174.61|168.61|174.29|168.29|0
1656345300000|2022-06-27 15:55:00|174.36|168.36|174.26|168.26|174.42|168.42|174.19|168.19|0
1656345600000|2022-06-27 16:00:00|174.25|168.25|173.7|167.7|174.27|168.27|173.69|167.69|0
1656345900000|2022-06-27 16:05:00|173.69|167.69|173.75|167.75|173.77|167.77|173.6|167.6|0
1656346200000|2022-06-27 16:10:00|173.74|167.74|173.91|167.91|173.94|167.94|173.51|167.51|0
1656346500000|2022-06-27 16:15:00|173.92|167.92|173.87|167.87|173.92|167.92|173.73|167.73|0
1656346800000|2022-06-27 16:20:00|173.84|167.84|173.46|167.46|173.85|167.85|173.46|167.46|0
1656347100000|2022-06-27 16:25:00|173.42|167.42|173.02|167.02|173.42|167.42|172.97|166.97|0
1656347400000|2022-06-27 16:30:00|173.01|167.01|172.9|166.9|173.01|167.01|172.83|166.83|0
1656347700000|2022-06-27 16:35:00|172.89|166.89|173.15|167.15|173.15|167.15|172.8|166.8|0
1656348000000|2022-06-27 16:40:00|173.16|167.16|173.37|167.37|173.44|167.44|173.16|167.16|0
1656348300000|2022-06-27 16:45:00|173.38|167.38|173.67|167.67|173.68|167.68|173.38|167.38|0
1656348600000|2022-06-27 16:50:00|173.68|167.68|173.78|167.78|173.8|167.8|173.67|167.67|0
1656348900000|2022-06-27 16:55:00|173.77|167.77|173.87|167.87|173.87|167.87|173.7|167.7|0
1656349200000|2022-06-27 17:00:00|173.9|167.9|173.7|167.7|173.92|167.92|173.69|167.69|0
1656349500000|2022-06-27 17:05:00|173.69|167.69|173.51|167.51|173.69|167.69|173.46|167.46|0
1656349800000|2022-06-27 17:10:00|173.52|167.52|173.83|167.83|173.83|167.83|173.5|167.5|0
1656350100000|2022-06-27 17:15:00|173.85|167.85|174.01|168.01|174.03|168.03|173.84|167.84|0
1656350400000|2022-06-27 17:20:00|174.02|168.02|174.08|168.08|174.09|168.09|173.91|167.91|0
1656350700000|2022-06-27 17:25:00|174.09|168.09|174.03|168.03|174.09|168.09|173.98|167.98|0
1656351000000|2022-06-27 17:30:00|174.01|168.01|173.84|167.84|174.02|168.02|173.79|167.79|0
1656351300000|2022-06-27 17:35:00|173.83|167.83|173.67|167.67|173.87|167.87|173.65|167.65|0
1656351600000|2022-06-27 17:40:00|173.66|167.66|173.32|167.32|173.67|167.67|173.29|167.29|0
1656351900000|2022-06-27 17:45:00|173.31|167.31|172.86|166.86|173.32|167.32|172.81|166.81|0
1656352200000|2022-06-27 17:50:00|172.87|166.87|173.17|167.17|173.18|167.18|172.86|166.86|0
1656352500000|2022-06-27 17:55:00|173.18|167.18|173.02|167.02|173.18|167.18|173.02|167.02|0
1656352800000|2022-06-27 18:00:00|173.01|167.01|172.93|166.93|173.03|167.03|172.82|166.82|0
1656353100000|2022-06-27 18:05:00|172.92|166.92|172.93|166.93|173|167|172.86|166.86|0
1656353400000|2022-06-27 18:10:00|172.92|166.92|173.02|167.02|173.11|167.11|172.91|166.91|0
1656353700000|2022-06-27 18:15:00|173.08|167.08|173.21|167.21|173.21|167.21|172.89|166.89|0
1656354000000|2022-06-27 18:20:00|173.2|167.2|173.31|167.31|173.31|167.31|173.11|167.11|0
1656354300000|2022-06-27 18:25:00|173.3|167.3|173.13|167.13|173.3|167.3|173.08|167.08|0
1656354600000|2022-06-27 18:30:00|173.12|167.12|173.1|167.1|173.12|167.12|172.92|166.92|0
1656354900000|2022-06-27 18:35:00|173.09|167.09|173.16|167.16|173.16|167.16|173.05|167.05|0
1656355200000|2022-06-27 18:40:00|173.13|167.13|172.91|166.91|173.14|167.14|172.82|166.82|0
1656355500000|2022-06-27 18:45:00|172.79|166.79|173.09|167.09|173.1|167.1|172.79|166.79|0
1656355800000|2022-06-27 18:50:00|173.08|167.08|173.24|167.24|173.24|167.24|173.06|167.06|0
1656356100000|2022-06-27 18:55:00|173.28|167.28|173.34|167.34|173.44|167.44|173.28|167.28|0
1656356400000|2022-06-27 19:00:00|173.33|167.33|172.74|166.74|173.34|167.34|172.74|166.74|0
1656356700000|2022-06-27 19:05:00|172.72|166.72|172.78|166.78|172.78|166.78|172.67|166.67|0
1656357000000|2022-06-27 19:10:00|172.79|166.79|173.35|167.35|173.35|167.35|172.78|166.78|0
1656357300000|2022-06-27 19:15:00|173.34|167.34|173.47|167.47|173.48|167.48|173.3|167.3|0
1656357600000|2022-06-27 19:20:00|173.45|167.45|173.66|167.66|173.66|167.66|173.35|167.35|0
1656357900000|2022-06-27 19:25:00|173.65|167.65|173.33|167.33|173.66|167.66|173.33|167.33|0
1656358200000|2022-06-27 19:30:00|173.32|167.32|173.19|167.19|173.32|167.32|173.17|167.17|0
1656358500000|2022-06-27 19:35:00|173.17|167.17|172.85|166.85|173.19|167.19|172.83|166.83|0
1656358800000|2022-06-27 19:40:00|172.86|166.86|173.4|167.4|173.4|167.4|172.77|166.77|0
1656359100000|2022-06-27 19:45:00|173.46|167.46|173.56|167.56|173.63|167.63|173.4|167.4|0
1656359400000|2022-06-27 19:50:00|173.54|167.54|172.98|166.98|173.54|167.54|172.96|166.96|0
1656359700000|2022-06-27 19:55:00|173.05|167.05|173.43|167.43|173.62|167.62|172.86|166.86|0
1656423000000|2022-06-28 13:30:00|174.02|168.02|173.67|167.67|174.18|168.18|173.67|167.67|0
1656423300000|2022-06-28 13:35:00|173.7|167.7|173.98|167.98|173.99|167.99|173.26|167.26|0
1656423600000|2022-06-28 13:40:00|173.97|167.97|174.01|168.01|174.03|168.03|173.64|167.64|0
1656423900000|2022-06-28 13:45:00|174.03|168.03|174.04|168.04|174.06|168.06|173.62|167.62|0
1656424200000|2022-06-28 13:50:00|174.05|168.05|174.24|168.24|174.32|168.32|174.05|168.05|0
1656424500000|2022-06-28 13:55:00|174.23|168.23|173.74|167.74|174.38|168.38|173.65|167.65|0
1656424800000|2022-06-28 14:00:00|173.73|167.73|172.68|166.68|173.78|167.78|172.68|166.68|0
1656425100000|2022-06-28 14:05:00|172.67|166.67|171.7|165.7|172.67|166.67|171.4|165.4|0
1656425400000|2022-06-28 14:10:00|171.68|165.68|172.24|166.24|172.24|166.24|171.62|165.62|0
1656425700000|2022-06-28 14:15:00|172.25|166.25|172.13|166.13|172.43|166.43|172.13|166.13|0
1656426000000|2022-06-28 14:20:00|172.11|166.11|171.53|165.53|172.11|166.11|171.53|165.53|0
1656426300000|2022-06-28 14:25:00|171.56|165.56|171.65|165.65|171.7|165.7|171.56|165.56|0
1656426600000|2022-06-28 14:30:00|171.64|165.64|171.25|165.25|171.64|165.64|171.07|165.07|0
1656426900000|2022-06-28 14:35:00|171.24|165.24|171.25|165.25|171.3|165.3|171.19|165.19|0
1656427200000|2022-06-28 14:40:00|171.26|165.26|171.11|165.11|171.29|165.29|170.99|164.99|0
1656427500000|2022-06-28 14:45:00|171.12|165.12|170.9|164.9|171.12|165.12|170.76|164.76|0
1656427800000|2022-06-28 14:50:00|170.91|164.91|170.83|164.83|170.98|164.98|170.81|164.81|0
1656428100000|2022-06-28 14:55:00|170.81|164.81|171.03|165.03|171.05|165.05|170.81|164.81|0
1656428400000|2022-06-28 15:00:00|171.05|165.05|171.36|165.36|171.36|165.36|171|165|0
1656428700000|2022-06-28 15:05:00|171.37|165.37|171.44|165.44|171.72|165.72|171.37|165.37|0
1656429000000|2022-06-28 15:10:00|171.43|165.43|172.04|166.04|172.07|166.07|171.41|165.41|0
1656429300000|2022-06-28 15:15:00|172.1|166.1|171.39|165.39|172.26|166.26|171.38|165.38|0
1656429600000|2022-06-28 15:20:00|171.38|165.38|170.47|164.47|171.39|165.39|170.46|164.46|0
1656429900000|2022-06-28 15:25:00|170.48|164.48|170.37|164.37|170.53|164.53|170.25|164.25|0
1656430200000|2022-06-28 15:30:00|170.36|164.36|170.43|164.43|170.44|164.44|170.33|164.33|0
1656430500000|2022-06-28 15:35:00|170.42|164.42|169.78|163.78|170.5|164.5|169.78|163.78|0
1656430800000|2022-06-28 15:40:00|169.77|163.77|169.25|163.25|169.78|163.78|169.25|163.25|0
1656431100000|2022-06-28 15:45:00|169.24|163.24|169.42|163.42|169.57|163.57|169.24|163.24|0
1656431400000|2022-06-28 15:50:00|169.41|163.41|169.25|163.25|169.43|163.43|169.19|163.19|0
1656431700000|2022-06-28 15:55:00|169.24|163.24|169.09|163.09|169.3|163.3|169.01|163.01|0
1656432000000|2022-06-28 16:00:00|169.08|163.08|168.64|162.64|169.08|163.08|168.63|162.63|0
1656432300000|2022-06-28 16:05:00|168.61|162.61|168.94|162.94|168.94|162.94|168.61|162.61|0
1656432600000|2022-06-28 16:10:00|168.95|162.95|169.39|163.39|169.39|163.39|168.94|162.94|0
1656432900000|2022-06-28 16:15:00|169.38|163.38|169.24|163.24|169.41|163.41|169.18|163.18|0
1656433200000|2022-06-28 16:20:00|169.23|163.23|169.17|163.17|169.28|163.28|169.15|163.15|0
1656433500000|2022-06-28 16:25:00|169.18|163.18|169.26|163.26|169.28|163.28|169.11|163.11|0
1656433800000|2022-06-28 16:30:00|169.29|163.29|169.09|163.09|169.29|163.29|169.09|163.09|0
1656434100000|2022-06-28 16:35:00|169.03|163.03|169.13|163.13|169.14|163.14|169|163|0
1656434400000|2022-06-28 16:40:00|169.14|163.14|169.54|163.54|169.57|163.57|169.13|163.13|0
1656434700000|2022-06-28 16:45:00|169.55|163.55|169.4|163.4|169.62|163.62|169.39|163.39|0
1656435000000|2022-06-28 16:50:00|169.41|163.41|169.29|163.29|169.45|163.45|169.29|163.29|0
1656435300000|2022-06-28 16:55:00|169.28|163.28|169.24|163.24|169.3|163.3|169.2|163.2|0
1656435600000|2022-06-28 17:00:00|169.25|163.25|168.98|162.98|169.25|163.25|168.94|162.94|0
1656435900000|2022-06-28 17:05:00|168.99|162.99|168.82|162.82|168.99|162.99|168.78|162.78|0
1656436200000|2022-06-28 17:10:00|168.75|162.75|168.27|162.27|168.75|162.75|168.27|162.27|0
1656436500000|2022-06-28 17:15:00|168.26|162.26|168.37|162.37|168.39|162.39|168.26|162.26|0
1656436800000|2022-06-28 17:20:00|168.35|162.35|168.12|162.12|168.35|162.35|168.06|162.06|0
1656437100000|2022-06-28 17:25:00|168.11|162.11|168.51|162.51|168.51|162.51|168.11|162.11|0
1656437400000|2022-06-28 17:30:00|168.52|162.52|168.62|162.62|168.62|162.62|168.43|162.43|0
1656437700000|2022-06-28 17:35:00|168.63|162.63|168.17|162.17|168.63|162.63|168.12|162.12|0
1656438000000|2022-06-28 17:40:00|168.16|162.16|168.31|162.31|168.34|162.34|168.1|162.1|0
1656438300000|2022-06-28 17:45:00|168.3|162.3|168.22|162.22|168.3|162.3|168.19|162.19|0
1656438600000|2022-06-28 17:50:00|168.23|162.23|168.1|162.1|168.33|162.33|168.04|162.04|0
1656438900000|2022-06-28 17:55:00|168.11|162.11|167.92|161.92|168.12|162.12|167.87|161.87|0
1656439200000|2022-06-28 18:00:00|167.91|161.91|167.93|161.93|168.07|162.07|167.88|161.88|0
1656439500000|2022-06-28 18:05:00|167.91|161.91|167.39|161.39|167.91|161.91|167.39|161.39|0
1656439800000|2022-06-28 18:10:00|167.4|161.4|166.95|160.95|167.41|161.41|166.95|160.95|0
1656440100000|2022-06-28 18:15:00|166.94|160.94|166.68|160.68|166.97|160.97|166.68|160.68|0
1656440400000|2022-06-28 18:20:00|166.67|160.67|166.82|160.82|166.85|160.85|166.64|160.64|0
1656440700000|2022-06-28 18:25:00|166.78|160.78|167.05|161.05|167.05|161.05|166.76|160.76|0
1656441000000|2022-06-28 18:30:00|167.04|161.04|166.85|160.85|167.04|161.04|166.83|160.83|0
1656441300000|2022-06-28 18:35:00|166.84|160.84|166.79|160.79|166.84|160.84|166.72|160.72|0
1656441600000|2022-06-28 18:40:00|166.82|160.82|166.84|160.84|166.9|160.9|166.72|160.72|0
1656441900000|2022-06-28 18:45:00|166.9|160.9|167.71|161.71|167.71|161.71|166.88|160.88|0
1656442200000|2022-06-28 18:50:00|167.7|161.7|167.63|161.63|167.75|161.75|167.6|161.6|0
1656442500000|2022-06-28 18:55:00|167.64|161.64|167.54|161.54|167.78|161.78|167.54|161.54|0
1656442800000|2022-06-28 19:00:00|167.56|161.56|167.17|161.17|167.56|161.56|167.16|161.16|0
1656443100000|2022-06-28 19:05:00|167.19|161.19|167.38|161.38|167.38|161.38|167.06|161.06|0
1656443400000|2022-06-28 19:10:00|167.41|161.41|167.61|161.61|167.7|161.7|167.39|161.39|0
1656443700000|2022-06-28 19:15:00|167.6|161.6|168.19|162.19|168.25|162.25|167.54|161.54|0
1656444000000|2022-06-28 19:20:00|168.21|162.21|168.86|162.86|168.87|162.87|168.18|162.18|0
1656444300000|2022-06-28 19:25:00|168.87|162.87|168.65|162.65|168.93|162.93|168.62|162.62|0
1656444600000|2022-06-28 19:30:00|168.62|162.62|168.51|162.51|168.68|162.68|168.51|162.51|0
1656444900000|2022-06-28 19:35:00|168.43|162.43|168.43|162.43|168.45|162.45|168.27|162.27|0
1656445200000|2022-06-28 19:40:00|168.44|162.44|168.02|162.02|168.46|162.46|168.02|162.02|0
1656445500000|2022-06-28 19:45:00|168.01|162.01|168.32|162.32|168.32|162.32|168|162|0
1656445800000|2022-06-28 19:50:00|168.31|162.31|168.77|162.77|168.77|162.77|168.25|162.25|0
1656446100000|2022-06-28 19:55:00|168.76|162.76|169|163|169.22|163.22|168.56|162.56|0
1656509400000|2022-06-29 13:30:00|167.49|161.49|167.58|161.58|167.6|161.6|167.49|161.49|0
1656509700000|2022-06-29 13:35:00|167.57|161.57|166.09|160.09|167.58|161.58|166.09|160.09|0
1656510000000|2022-06-29 13:40:00|166.07|160.07|165.33|159.33|166.07|160.07|165.1|159.1|0
1656510300000|2022-06-29 13:45:00|165.37|159.37|165.83|159.83|165.85|159.85|165.2|159.2|0
1656510600000|2022-06-29 13:50:00|165.82|159.82|167.01|161.01|167.28|161.28|165.71|159.71|0
1656510900000|2022-06-29 13:55:00|166.99|160.99|166.44|160.44|167.05|161.05|166.44|160.44|0
1656511200000|2022-06-29 14:00:00|166.35|160.35|167.26|161.26|167.26|161.26|166.28|160.28|0
1656511500000|2022-06-29 14:05:00|167.25|161.25|166.37|160.37|167.26|161.26|166.3|160.3|0
1656511800000|2022-06-29 14:10:00|166.36|160.36|166.23|160.23|166.65|160.65|166.23|160.23|0
1656512100000|2022-06-29 14:15:00|166.24|160.24|165.14|159.14|166.27|160.27|165.13|159.13|0
1656512400000|2022-06-29 14:20:00|165.15|159.15|164.82|158.82|165.15|159.15|164.66|158.66|0
1656512700000|2022-06-29 14:25:00|164.78|158.78|165.23|159.23|165.49|159.49|164.78|158.78|0
1656513000000|2022-06-29 14:30:00|165.24|159.24|164.83|158.83|165.31|159.31|164.8|158.8|0
1656513300000|2022-06-29 14:35:00|164.95|158.95|164.51|158.51|164.96|158.96|164.43|158.43|0
1656513600000|2022-06-29 14:40:00|164.5|158.5|165.11|159.11|165.11|159.11|164.48|158.48|0
1656513900000|2022-06-29 14:45:00|165.12|159.12|165.26|159.26|165.3|159.3|165.09|159.09|0
1656514200000|2022-06-29 14:50:00|165.27|159.27|165.01|159.01|165.58|159.58|165|159|0
1656514500000|2022-06-29 14:55:00|165|159|164.88|158.88|165.04|159.04|164.68|158.68|0
1656514800000|2022-06-29 15:00:00|164.89|158.89|164.62|158.62|164.89|158.89|164.53|158.53|0
1656515100000|2022-06-29 15:05:00|164.58|158.58|164.44|158.44|164.6|158.6|164.36|158.36|0
1656515400000|2022-06-29 15:10:00|164.45|158.45|164.19|158.19|164.47|158.47|164.12|158.12|0
1656515700000|2022-06-29 15:15:00|164.2|158.2|164.21|158.21|164.48|158.48|164.19|158.19|0
1656516000000|2022-06-29 15:20:00|164.23|158.23|163.9|157.9|164.24|158.24|163.84|157.84|0
1656516300000|2022-06-29 15:25:00|163.89|157.89|163.96|157.96|164.09|158.09|163.87|157.87|0
1656516600000|2022-06-29 15:30:00|163.97|157.97|164.31|158.31|164.32|158.32|163.95|157.95|0
1656516900000|2022-06-29 15:35:00|164.32|158.32|164.65|158.65|164.68|158.68|164.32|158.32|0
1656517200000|2022-06-29 15:40:00|164.64|158.64|164.5|158.5|164.73|158.73|164.47|158.47|0
1656517500000|2022-06-29 15:45:00|164.51|158.51|164.52|158.52|164.62|158.62|164.43|158.43|0
1656517800000|2022-06-29 15:50:00|164.53|158.53|165.16|159.16|165.16|159.16|164.52|158.52|0
1656518100000|2022-06-29 15:55:00|165.15|159.15|164.94|158.94|165.17|159.17|164.88|158.88|0
1656518400000|2022-06-29 16:00:00|164.93|158.93|164.84|158.84|164.93|158.93|164.75|158.75|0
1656518700000|2022-06-29 16:05:00|164.89|158.89|164.39|158.39|164.9|158.9|164.39|158.39|0
1656519000000|2022-06-29 16:10:00|164.4|158.4|164.41|158.41|164.46|158.46|164.36|158.36|0
1656519300000|2022-06-29 16:15:00|164.4|158.4|164.31|158.31|164.42|158.42|164.27|158.27|0
1656519600000|2022-06-29 16:20:00|164.33|158.33|164.21|158.21|164.43|158.43|164.18|158.18|0
1656519900000|2022-06-29 16:25:00|164.25|158.25|163.8|157.8|164.25|158.25|163.8|157.8|0
1656520200000|2022-06-29 16:30:00|163.81|157.81|163.76|157.76|163.87|157.87|163.73|157.73|0
1656520500000|2022-06-29 16:35:00|163.75|157.75|163.89|157.89|163.89|157.89|163.69|157.69|0
1656520800000|2022-06-29 16:40:00|163.88|157.88|163.86|157.86|163.92|157.92|163.85|157.85|0
1656521100000|2022-06-29 16:45:00|163.87|157.87|163.82|157.82|164.01|158.01|163.82|157.82|0
1656521400000|2022-06-29 16:50:00|163.81|157.81|163.75|157.75|163.82|157.82|163.75|157.75|0
1656521700000|2022-06-29 16:55:00|163.74|157.74|164.18|158.18|164.18|158.18|163.69|157.69|0
1656522000000|2022-06-29 17:00:00|164.17|158.17|164.23|158.23|164.26|158.26|164.06|158.06|0
1656522300000|2022-06-29 17:05:00|164.24|158.24|164.29|158.29|164.29|158.29|164.16|158.16|0
1656522600000|2022-06-29 17:10:00|164.3|158.3|164.01|158.01|164.31|158.31|164.01|158.01|0
1656522900000|2022-06-29 17:15:00|164|158|163.56|157.56|164|158|163.55|157.55|0
1656523200000|2022-06-29 17:20:00|163.55|157.55|163.23|157.23|163.55|157.55|163.2|157.2|0
1656523500000|2022-06-29 17:25:00|163.22|157.22|163.33|157.33|163.34|157.34|163.2|157.2|0
1656523800000|2022-06-29 17:30:00|163.32|157.32|163.31|157.31|163.36|157.36|163.24|157.24|0
1656524100000|2022-06-29 17:35:00|163.32|157.32|163.42|157.42|163.57|157.57|163.31|157.31|0
1656524400000|2022-06-29 17:40:00|163.41|157.41|163.62|157.62|163.65|157.65|163.39|157.39|0
1656524700000|2022-06-29 17:45:00|163.61|157.61|163.58|157.58|163.64|157.64|163.53|157.53|0
1656525000000|2022-06-29 17:50:00|163.57|157.57|163.76|157.76|163.8|157.8|163.57|157.57|0
1656525300000|2022-06-29 17:55:00|163.77|157.77|163.97|157.97|164.31|158.31|163.75|157.75|0
1656525600000|2022-06-29 18:00:00|163.96|157.96|164.41|158.41|164.41|158.41|163.96|157.96|0
1656525900000|2022-06-29 18:05:00|164.47|158.47|164.6|158.6|164.65|158.65|164.47|158.47|0
1656526200000|2022-06-29 18:10:00|164.56|158.56|164.41|158.41|164.57|158.57|164.41|158.41|0
1656526500000|2022-06-29 18:15:00|164.4|158.4|164.27|158.27|164.44|158.44|164.18|158.18|0
1656526800000|2022-06-29 18:20:00|164.26|158.26|163.68|157.68|164.26|158.26|163.68|157.68|0
1656527100000|2022-06-29 18:25:00|163.72|157.72|163.98|157.98|164|158|163.7|157.7|0
1656527400000|2022-06-29 18:30:00|163.97|157.97|163.54|157.54|163.98|157.98|163.54|157.54|0
1656527700000|2022-06-29 18:35:00|163.55|157.55|163.5|157.5|163.55|157.55|163.43|157.43|0
1656528000000|2022-06-29 18:40:00|163.48|157.48|163.29|157.29|163.53|157.53|163.27|157.27|0
1656528300000|2022-06-29 18:45:00|163.28|157.28|163.2|157.2|163.33|157.33|163.2|157.2|0
1656528600000|2022-06-29 18:50:00|163.22|157.22|163.32|157.32|163.38|157.38|163.21|157.21|0
1656528900000|2022-06-29 18:55:00|163.31|157.31|163.24|157.24|163.36|157.36|163.22|157.22|0
1656529200000|2022-06-29 19:00:00|163.26|157.26|163.25|157.25|163.26|157.26|163.17|157.17|0
1656529500000|2022-06-29 19:05:00|163.27|157.27|163.58|157.58|163.58|157.58|163.23|157.23|0
1656529800000|2022-06-29 19:10:00|163.57|157.57|163.38|157.38|163.57|157.57|163.35|157.35|0
1656530100000|2022-06-29 19:15:00|163.37|157.37|163.37|157.37|163.5|157.5|163.32|157.32|0
1656530400000|2022-06-29 19:20:00|163.36|157.36|163.38|157.38|163.4|157.4|163.31|157.31|0
1656530700000|2022-06-29 19:25:00|163.39|157.39|163.64|157.64|163.64|157.64|163.39|157.39|0
1656531000000|2022-06-29 19:30:00|163.67|157.67|163.57|157.57|163.69|157.69|163.53|157.53|0
1656531300000|2022-06-29 19:35:00|163.58|157.58|163.35|157.35|163.62|157.62|163.35|157.35|0
1656531600000|2022-06-29 19:40:00|163.41|157.41|164.03|158.03|164.11|158.11|163.41|157.41|0
1656531900000|2022-06-29 19:45:00|164.04|158.04|163.15|157.15|164.07|158.07|163.08|157.08|0
1656532200000|2022-06-29 19:50:00|163.17|157.17|163.43|157.43|163.59|157.59|163.17|157.17|0
1656532500000|2022-06-29 19:55:00|163.47|157.47|163.3|157.3|164.53|158.53|163.28|157.28|0
1656595800000|2022-06-30 13:30:00|159.92|153.92|159.3|153.3|159.93|153.93|159.05|153.05|0
1656596100000|2022-06-30 13:35:00|159.31|153.31|157.62|151.62|159.31|153.31|157.61|151.61|0
1656596400000|2022-06-30 13:40:00|157.6|151.6|157.43|151.43|157.61|151.61|156.6|150.6|0
1656596700000|2022-06-30 13:45:00|157.32|151.32|157.29|151.29|157.91|151.91|157.23|151.23|0
1656597000000|2022-06-30 13:50:00|157.25|151.25|156.33|150.33|157.28|151.28|156.19|150.19|0
1656597300000|2022-06-30 13:55:00|156.29|150.29|155.93|149.93|156.32|150.32|155.92|149.92|0
1656597600000|2022-06-30 14:00:00|155.92|149.92|156|150|156.04|150.04|155.71|149.71|0
1656597900000|2022-06-30 14:05:00|155.95|149.95|155.56|149.56|155.95|149.95|155.56|149.56|0
1656598200000|2022-06-30 14:10:00|155.46|149.46|155.81|149.81|155.81|149.81|155.33|149.33|0
1656598500000|2022-06-30 14:15:00|156.01|150.01|156.36|150.36|156.37|150.37|155.99|149.99|0
1656598800000|2022-06-30 14:20:00|156.35|150.35|156.42|150.42|156.42|150.42|156.14|150.14|0
1656599100000|2022-06-30 14:25:00|156.41|150.41|156.72|150.72|156.91|150.91|156.41|150.41|0
1656599400000|2022-06-30 14:30:00|156.71|150.71|157.58|151.58|157.63|151.63|156.61|150.61|0
1656599700000|2022-06-30 14:35:00|157.57|151.57|157.32|151.32|157.66|151.66|157.32|151.32|0
1656600000000|2022-06-30 14:40:00|157.35|151.35|156.73|150.73|157.35|151.35|156.69|150.69|0
1656600300000|2022-06-30 14:45:00|156.72|150.72|156.38|150.38|156.81|150.81|156.38|150.38|0
1656600600000|2022-06-30 14:50:00|156.41|150.41|156.89|150.89|157.02|151.02|156.3|150.3|0
1656600900000|2022-06-30 14:55:00|156.88|150.88|157.1|151.1|157.15|151.15|156.88|150.88|0
1656601200000|2022-06-30 15:00:00|157.09|151.09|156.38|150.38|157.15|151.15|156.38|150.38|0
1656601500000|2022-06-30 15:05:00|156.4|150.4|156.79|150.79|156.79|150.79|156.37|150.37|0
1656601800000|2022-06-30 15:10:00|156.8|150.8|157.09|151.09|157.12|151.12|156.71|150.71|0
1656602100000|2022-06-30 15:15:00|157.07|151.07|157.54|151.54|157.71|151.71|157.07|151.07|0
1656602400000|2022-06-30 15:20:00|157.53|151.53|157.62|151.62|157.8|151.8|157.51|151.51|0
1656602700000|2022-06-30 15:25:00|157.6|151.6|157.43|151.43|157.91|151.91|157.43|151.43|0
1656603000000|2022-06-30 15:30:00|157.44|151.44|156.99|150.99|157.49|151.49|156.95|150.95|0
1656603300000|2022-06-30 15:35:00|157|151|156.85|150.85|157.01|151.01|156.68|150.68|0
1656603600000|2022-06-30 15:40:00|156.89|150.89|157.4|151.4|157.4|151.4|156.88|150.88|0
1656603900000|2022-06-30 15:45:00|157.39|151.39|157.77|151.77|157.85|151.85|157.34|151.34|0
1656604200000|2022-06-30 15:50:00|157.78|151.78|157.67|151.67|157.84|151.84|157.63|151.63|0
1656604500000|2022-06-30 15:55:00|157.7|151.7|158.32|152.32|158.32|152.32|157.65|151.65|0
1656604800000|2022-06-30 16:00:00|158.33|152.33|158.17|152.17|158.34|152.34|158.09|152.09|0
1656605100000|2022-06-30 16:05:00|158.19|152.19|157.73|151.73|158.2|152.2|157.7|151.7|0
1656605400000|2022-06-30 16:10:00|157.72|151.72|157.7|151.7|157.73|151.73|157.57|151.57|0
1656605700000|2022-06-30 16:15:00|157.71|151.71|157.73|151.73|157.74|151.74|157.55|151.55|0
1656606000000|2022-06-30 16:20:00|157.72|151.72|157.85|151.85|157.86|151.86|157.65|151.65|0
1656606300000|2022-06-30 16:25:00|157.86|151.86|158.36|152.36|158.45|152.45|157.85|151.85|0
1656606600000|2022-06-30 16:30:00|158.33|152.33|158.63|152.63|158.96|152.96|158.33|152.33|0
1656606900000|2022-06-30 16:35:00|158.62|152.62|158.13|152.13|158.63|152.63|158.04|152.04|0
1656607200000|2022-06-30 16:40:00|158.14|152.14|158.29|152.29|158.3|152.3|158.08|152.08|0
1656607500000|2022-06-30 16:45:00|158.3|152.3|158.45|152.45|158.59|152.59|158.27|152.27|0
1656607800000|2022-06-30 16:50:00|158.47|152.47|158.01|152.01|158.5|152.5|157.91|151.91|0
1656608100000|2022-06-30 16:55:00|158.02|152.02|157.9|151.9|158.09|152.09|157.73|151.73|0
1656608400000|2022-06-30 17:00:00|157.91|151.91|158.23|152.23|158.24|152.24|157.88|151.88|0
1656608700000|2022-06-30 17:05:00|158.24|152.24|158.15|152.15|158.24|152.24|157.94|151.94|0
1656609000000|2022-06-30 17:10:00|158.16|152.16|157.7|151.7|158.18|152.18|157.7|151.7|0
1656609300000|2022-06-30 17:15:00|157.71|151.71|158.02|152.02|158.03|152.03|157.67|151.67|0
1656609600000|2022-06-30 17:20:00|158.01|152.01|158.04|152.04|158.08|152.08|157.97|151.97|0
1656609900000|2022-06-30 17:25:00|158.05|152.05|157.94|151.94|158.11|152.11|157.88|151.88|0
1656610200000|2022-06-30 17:30:00|157.93|151.93|157.96|151.96|157.96|151.96|157.84|151.84|0
1656610500000|2022-06-30 17:35:00|157.97|151.97|158.22|152.22|158.23|152.23|157.96|151.96|0
1656610800000|2022-06-30 17:40:00|158.21|152.21|158.31|152.31|158.57|152.57|158.21|152.21|0
1656611100000|2022-06-30 17:45:00|158.3|152.3|158.46|152.46|158.47|152.47|158.27|152.27|0
1656611400000|2022-06-30 17:50:00|158.47|152.47|158.59|152.59|158.64|152.64|158.44|152.44|0
1656611700000|2022-06-30 17:55:00|158.58|152.58|158.48|152.48|158.74|152.74|158.48|152.48|0
1656612000000|2022-06-30 18:00:00|158.5|152.5|159|153|159|153|158.5|152.5|0
1656612300000|2022-06-30 18:05:00|159.01|153.01|158.63|152.63|159.15|153.15|158.63|152.63|0
1656612600000|2022-06-30 18:10:00|158.64|152.64|158.52|152.52|158.65|152.65|158.52|152.52|0
1656612900000|2022-06-30 18:15:00|158.53|152.53|158.68|152.68|158.75|152.75|158.52|152.52|0
1656613200000|2022-06-30 18:20:00|158.67|152.67|158.51|152.51|158.74|152.74|158.51|152.51|0
1656613500000|2022-06-30 18:25:00|158.5|152.5|158.82|152.82|158.83|152.83|158.37|152.37|0
1656613800000|2022-06-30 18:30:00|158.81|152.81|158.67|152.67|158.83|152.83|158.63|152.63|0
1656614100000|2022-06-30 18:35:00|158.75|152.75|158.88|152.88|158.89|152.89|158.73|152.73|0
1656614400000|2022-06-30 18:40:00|158.9|152.9|158.07|152.07|158.91|152.91|158.07|152.07|0
1656614700000|2022-06-30 18:45:00|158.06|152.06|158.22|152.22|158.23|152.23|157.86|151.86|0
1656615000000|2022-06-30 18:50:00|158.21|152.21|157.9|151.9|158.22|152.22|157.79|151.79|0
1656615300000|2022-06-30 18:55:00|157.91|151.91|157.76|151.76|157.93|151.93|157.62|151.62|0
1656615600000|2022-06-30 19:00:00|157.75|151.75|157.79|151.79|157.91|151.91|157.75|151.75|0
1656615900000|2022-06-30 19:05:00|157.78|151.78|157.29|151.29|157.78|151.78|157.25|151.25|0
1656616200000|2022-06-30 19:10:00|157.32|151.32|157.47|151.47|157.51|151.51|157.21|151.21|0
1656616500000|2022-06-30 19:15:00|157.48|151.48|157.28|151.28|157.51|151.51|157.28|151.28|0
1656616800000|2022-06-30 19:20:00|157.3|151.3|157.61|151.61|157.61|151.61|157.27|151.27|0
1656617100000|2022-06-30 19:25:00|157.62|151.62|158.33|152.33|158.33|152.33|157.6|151.6|0
1656617400000|2022-06-30 19:30:00|158.34|152.34|158.65|152.65|158.77|152.77|158.28|152.28|0
1656617700000|2022-06-30 19:35:00|158.64|152.64|158.48|152.48|158.77|152.77|158.47|152.47|0
1656618000000|2022-06-30 19:40:00|158.47|152.47|158.06|152.06|158.53|152.53|158.06|152.06|0
1656618300000|2022-06-30 19:45:00|158.07|152.07|158.07|152.07|158.19|152.19|158.04|152.04|0
1656618600000|2022-06-30 19:50:00|158.04|152.04|156.96|150.96|158.04|152.04|156.96|150.96|0
1656618900000|2022-06-30 19:55:00|157.15|151.15|158.09|152.09|158.09|152.09|157.15|151.15|0
1657027800000|2022-07-05 13:30:00|156.01|150.01|156.22|150.22|156.22|150.22|155.98|149.98|0
1657028100000|2022-07-05 13:35:00|156.28|150.28|155.19|149.19|156.29|150.29|155.13|149.13|0
1657028400000|2022-07-05 13:40:00|155.18|149.18|155.15|149.15|155.34|149.34|154.83|148.83|0
1657028700000|2022-07-05 13:45:00|155.17|149.17|155.69|149.69|155.72|149.72|155.14|149.14|0
1657029000000|2022-07-05 13:50:00|155.68|149.68|155.4|149.4|155.69|149.69|155.07|149.07|0
1657029300000|2022-07-05 13:55:00|155.41|149.41|154.75|148.75|155.43|149.43|154.67|148.67|0
1657029600000|2022-07-05 14:00:00|154.79|148.79|155.25|149.25|155.25|149.25|154.75|148.75|0
1657029900000|2022-07-05 14:05:00|155.26|149.26|155.81|149.81|155.84|149.84|155.24|149.24|0
1657030200000|2022-07-05 14:10:00|155.83|149.83|156.7|150.7|156.75|150.75|155.82|149.82|0
1657030500000|2022-07-05 14:15:00|156.68|150.68|156.81|150.81|157.07|151.07|156.64|150.64|0
1657030800000|2022-07-05 14:20:00|156.8|150.8|157.02|151.02|157.07|151.07|156.79|150.79|0
1657031100000|2022-07-05 14:25:00|157.03|151.03|157.25|151.25|157.25|151.25|156.91|150.91|0
1657031400000|2022-07-05 14:30:00|157.26|151.26|158.01|152.01|158.01|152.01|157.26|151.26|0
1657031700000|2022-07-05 14:35:00|158.02|152.02|159.02|153.02|159.2|153.2|157.97|151.97|0
1657032000000|2022-07-05 14:40:00|159.01|153.01|158.51|152.51|159.02|153.02|158.49|152.49|0
1657032300000|2022-07-05 14:45:00|158.5|152.5|157.57|151.57|158.5|152.5|157.5|151.5|0
1657032600000|2022-07-05 14:50:00|157.56|151.56|157.94|151.94|157.94|151.94|157.51|151.51|0
1657032900000|2022-07-05 14:55:00|157.95|151.95|158.15|152.15|158.28|152.28|157.94|151.94|0
1657033200000|2022-07-05 15:00:00|158.13|152.13|157.66|151.66|158.15|152.15|157.66|151.66|0
1657033500000|2022-07-05 15:05:00|157.65|151.65|157.8|151.8|157.84|151.84|157.64|151.64|0
1657033800000|2022-07-05 15:10:00|157.81|151.81|157.24|151.24|157.83|151.83|157.15|151.15|0
1657034100000|2022-07-05 15:15:00|157.25|151.25|157.29|151.29|157.4|151.4|157.11|151.11|0
1657034400000|2022-07-05 15:20:00|157.3|151.3|157.34|151.34|157.6|151.6|157.28|151.28|0
1657034700000|2022-07-05 15:25:00|157.33|151.33|157.67|151.67|157.73|151.73|157.33|151.33|0
1657035000000|2022-07-05 15:30:00|157.59|151.59|158.11|152.11|158.23|152.23|157.55|151.55|0
1657035300000|2022-07-05 15:35:00|158.1|152.1|157.87|151.87|158.12|152.12|157.85|151.85|0
1657035600000|2022-07-05 15:40:00|157.88|151.88|158.64|152.64|158.64|152.64|157.88|151.88|0
1657035900000|2022-07-05 15:45:00|158.63|152.63|160.13|154.13|160.14|154.14|158.63|152.63|0
1657036200000|2022-07-05 15:50:00|160.12|154.12|160.26|154.26|160.36|154.36|160.1|154.1|0
1657036500000|2022-07-05 15:55:00|160.31|154.31|160.83|154.83|160.83|154.83|160.3|154.3|0
1657036800000|2022-07-05 16:00:00|160.84|154.84|160.8|154.8|160.84|154.84|160.58|154.58|0
1657037100000|2022-07-05 16:05:00|160.81|154.81|161.15|155.15|161.15|155.15|160.74|154.74|0
1657037400000|2022-07-05 16:10:00|161.14|155.14|160.94|154.94|161.32|155.32|160.86|154.86|0
1657037700000|2022-07-05 16:15:00|160.93|154.93|160.59|154.59|160.93|154.93|160.53|154.53|0
1657038000000|2022-07-05 16:20:00|160.58|154.58|161.06|155.06|161.09|155.09|160.54|154.54|0
1657038300000|2022-07-05 16:25:00|161.07|155.07|160.93|154.93|161.32|155.32|160.93|154.93|0
1657038600000|2022-07-05 16:30:00|160.94|154.94|160.85|154.85|161.02|155.02|160.79|154.79|0
1657038900000|2022-07-05 16:35:00|160.86|154.86|160.67|154.67|160.88|154.88|160.67|154.67|0
1657039200000|2022-07-05 16:40:00|160.66|154.66|160.08|154.08|160.66|154.66|160.08|154.08|0
1657039500000|2022-07-05 16:45:00|160.07|154.07|159.25|153.25|160.07|154.07|159.25|153.25|0
1657039800000|2022-07-05 16:50:00|159.26|153.26|159.15|153.15|159.26|153.26|158.97|152.97|0
1657040100000|2022-07-05 16:55:00|159.16|153.16|159.2|153.2|159.24|153.24|159.12|153.12|0
1657040400000|2022-07-05 17:00:00|159.19|153.19|159.43|153.43|159.44|153.44|159.19|153.19|0
1657040700000|2022-07-05 17:05:00|159.45|153.45|159.32|153.32|159.6|153.6|159.29|153.29|0
1657041000000|2022-07-05 17:10:00|159.31|153.31|159.41|153.41|159.48|153.48|159.31|153.31|0
1657041300000|2022-07-05 17:15:00|159.42|153.42|160.26|154.26|160.26|154.26|159.42|153.42|0
1657041600000|2022-07-05 17:20:00|160.28|154.28|160.62|154.62|160.63|154.63|160.27|154.27|0
1657041900000|2022-07-05 17:25:00|160.64|154.64|160.54|154.54|160.65|154.65|160.37|154.37|0
1657042200000|2022-07-05 17:30:00|160.53|154.53|160.82|154.82|160.83|154.83|160.43|154.43|0
1657042500000|2022-07-05 17:35:00|160.83|154.83|161.43|155.43|161.5|155.5|160.83|154.83|0
1657042800000|2022-07-05 17:40:00|161.44|155.44|161.24|155.24|161.56|155.56|161.24|155.24|0
1657043100000|2022-07-05 17:45:00|161.2|155.2|161.15|155.15|161.24|155.24|161.07|155.07|0
1657043400000|2022-07-05 17:50:00|161.17|155.17|161.31|155.31|161.31|155.31|161.05|155.05|0
1657043700000|2022-07-05 17:55:00|161.39|155.39|161.46|155.46|161.52|155.52|161.35|155.35|0
1657044000000|2022-07-05 18:00:00|161.47|155.47|161.86|155.86|161.9|155.9|161.45|155.45|0
1657044300000|2022-07-05 18:05:00|161.87|155.87|161.88|155.88|161.9|155.9|161.73|155.73|0
1657044600000|2022-07-05 18:10:00|161.96|155.96|162.25|156.25|162.25|156.25|161.92|155.92|0
1657044900000|2022-07-05 18:15:00|162.26|156.26|162.12|156.12|162.27|156.27|161.99|155.99|0
1657045200000|2022-07-05 18:20:00|162.11|156.11|162.19|156.19|162.19|156.19|161.87|155.87|0
1657045500000|2022-07-05 18:25:00|162.22|156.22|163.47|157.47|163.47|157.47|162.19|156.19|0
1657045800000|2022-07-05 18:30:00|163.5|157.5|164.06|158.06|164.19|158.19|163.5|157.5|0
1657046100000|2022-07-05 18:35:00|164.05|158.05|164.59|158.59|164.67|158.67|164.04|158.04|0
1657046400000|2022-07-05 18:40:00|164.6|158.6|164.42|158.42|164.71|158.71|164.32|158.32|0
1657046700000|2022-07-05 18:45:00|164.43|158.43|164.42|158.42|164.5|158.5|164.27|158.27|0
1657047000000|2022-07-05 18:50:00|164.45|158.45|163.91|157.91|164.48|158.48|163.86|157.86|0
1657047300000|2022-07-05 18:55:00|163.9|157.9|163.79|157.79|164.14|158.14|163.79|157.79|0
1657047600000|2022-07-05 19:00:00|163.76|157.76|163.09|157.09|163.76|157.76|163.09|157.09|0
1657047900000|2022-07-05 19:05:00|163.13|157.13|163.49|157.49|163.53|157.53|163.13|157.13|0
1657048200000|2022-07-05 19:10:00|163.51|157.51|163.63|157.63|163.66|157.66|163.49|157.49|0
1657048500000|2022-07-05 19:15:00|163.59|157.59|163.43|157.43|163.64|157.64|163.43|157.43|0
1657048800000|2022-07-05 19:20:00|163.44|157.44|163.77|157.77|163.83|157.83|163.44|157.44|0
1657049100000|2022-07-05 19:25:00|163.78|157.78|164.01|158.01|164.03|158.03|163.78|157.78|0
1657049400000|2022-07-05 19:30:00|164|158|164.25|158.25|164.3|158.3|163.9|157.9|0
1657049700000|2022-07-05 19:35:00|164.32|158.32|164.39|158.39|164.43|158.43|164.17|158.17|0
1657050000000|2022-07-05 19:40:00|164.37|158.37|164.01|158.01|164.38|158.38|163.99|157.99|0
1657050300000|2022-07-05 19:45:00|163.99|157.99|164.17|158.17|164.17|158.17|163.9|157.9|0
1657050600000|2022-07-05 19:50:00|164.19|158.19|164.48|158.48|164.48|158.48|164|158|0
1657050900000|2022-07-05 19:55:00|164.47|158.47|164.35|158.35|164.47|158.47|163.95|157.95|0
1657114200000|2022-07-06 13:30:00|165.13|159.13|165.8|159.8|166.07|160.07|165.13|159.13|0
1657114500000|2022-07-06 13:35:00|165.86|159.86|164.71|158.71|165.86|159.86|164.62|158.62|0
1657114800000|2022-07-06 13:40:00|164.67|158.67|164.84|158.84|165.03|159.03|164.11|158.11|0
1657115100000|2022-07-06 13:45:00|164.9|158.9|164.06|158.06|164.95|158.95|163.95|157.95|0
1657115400000|2022-07-06 13:50:00|164.04|158.04|164.7|158.7|164.71|158.71|163.88|157.88|0
1657115700000|2022-07-06 13:55:00|164.69|158.69|165.87|159.87|165.87|159.87|164.67|158.67|0
1657116000000|2022-07-06 14:00:00|165.86|159.86|166.81|160.81|166.82|160.82|165.85|159.85|0
1657116300000|2022-07-06 14:05:00|166.76|160.76|168.08|162.08|168.08|162.08|166.51|160.51|0
1657116600000|2022-07-06 14:10:00|168.1|162.1|167.08|161.08|168.2|162.2|167.05|161.05|0
1657116900000|2022-07-06 14:15:00|167.09|161.09|165.56|159.56|167.1|161.1|165.31|159.31|0
1657117200000|2022-07-06 14:20:00|165.55|159.55|166.03|160.03|166.11|160.11|165.19|159.19|0
1657117500000|2022-07-06 14:25:00|166.01|160.01|165.92|159.92|166.03|160.03|165.76|159.76|0
1657117800000|2022-07-06 14:30:00|165.94|159.94|165.17|159.17|166.01|160.01|165.16|159.16|0
1657118100000|2022-07-06 14:35:00|165.19|159.19|165.22|159.22|165.22|159.22|164.83|158.83|0
1657118400000|2022-07-06 14:40:00|165.2|159.2|165.97|159.97|165.99|159.99|164.98|158.98|0
1657118700000|2022-07-06 14:45:00|165.98|159.98|165.57|159.57|166.27|160.27|165.57|159.57|0
1657119000000|2022-07-06 14:50:00|165.58|159.58|165.22|159.22|165.59|159.59|165.22|159.22|0
1657119300000|2022-07-06 14:55:00|165.21|159.21|164.87|158.87|165.22|159.22|164.74|158.74|0
1657119600000|2022-07-06 15:00:00|164.73|158.73|163.92|157.92|164.74|158.74|163.8|157.8|0
1657119900000|2022-07-06 15:05:00|163.94|157.94|163.79|157.79|164.09|158.09|163.65|157.65|0
1657120200000|2022-07-06 15:10:00|163.76|157.76|163.72|157.72|163.77|157.77|163.47|157.47|0
1657120500000|2022-07-06 15:15:00|163.75|157.75|163.97|157.97|163.97|157.97|163.69|157.69|0
1657120800000|2022-07-06 15:20:00|163.98|157.98|164.09|158.09|164.26|158.26|163.97|157.97|0
1657121100000|2022-07-06 15:25:00|164.08|158.08|163.75|157.75|164.18|158.18|163.66|157.66|0
1657121400000|2022-07-06 15:30:00|163.76|157.76|163.14|157.14|163.83|157.83|163.09|157.09|0
1657121700000|2022-07-06 15:35:00|163.13|157.13|163.39|157.39|163.39|157.39|163.05|157.05|0
1657122000000|2022-07-06 15:40:00|163.42|157.42|163.64|157.64|163.64|157.64|163.28|157.28|0
1657122300000|2022-07-06 15:45:00|163.63|157.63|163.96|157.96|163.99|157.99|163.59|157.59|0
1657122600000|2022-07-06 15:50:00|163.95|157.95|164.08|158.08|164.31|158.31|163.9|157.9|0
1657122900000|2022-07-06 15:55:00|164.09|158.09|164.31|158.31|164.33|158.33|164.06|158.06|0
1657123200000|2022-07-06 16:00:00|164.32|158.32|164.37|158.37|164.42|158.42|164.24|158.24|0
1657123500000|2022-07-06 16:05:00|164.38|158.38|164.41|158.41|164.67|158.67|164.37|158.37|0
1657123800000|2022-07-06 16:10:00|164.42|158.42|164.94|158.94|164.95|158.95|164.41|158.41|0
1657124100000|2022-07-06 16:15:00|164.93|158.93|164.88|158.88|165.08|159.08|164.88|158.88|0
1657124400000|2022-07-06 16:20:00|164.94|158.94|164.8|158.8|165.07|159.07|164.8|158.8|0
1657124700000|2022-07-06 16:25:00|164.79|158.79|164.6|158.6|164.79|158.79|164.55|158.55|0
1657125000000|2022-07-06 16:30:00|164.61|158.61|164.4|158.4|164.65|158.65|164.4|158.4|0
1657125300000|2022-07-06 16:35:00|164.41|158.41|164.55|158.55|164.61|158.61|164.4|158.4|0
1657125600000|2022-07-06 16:40:00|164.56|158.56|164.72|158.72|164.87|158.87|164.56|158.56|0
1657125900000|2022-07-06 16:45:00|164.71|158.71|164.88|158.88|164.88|158.88|164.71|158.71|0
1657126200000|2022-07-06 16:50:00|164.89|158.89|164.77|158.77|164.94|158.94|164.7|158.7|0
1657126500000|2022-07-06 16:55:00|164.78|158.78|164.97|158.97|164.97|158.97|164.77|158.77|0
1657126800000|2022-07-06 17:00:00|164.98|158.98|165.3|159.3|165.34|159.34|164.96|158.96|0
1657127100000|2022-07-06 17:05:00|165.29|159.29|165.52|159.52|165.52|159.52|165.26|159.26|0
1657127400000|2022-07-06 17:10:00|165.54|159.54|165.68|159.68|165.7|159.7|165.54|159.54|0
1657127700000|2022-07-06 17:15:00|165.69|159.69|165.64|159.64|165.72|159.72|165.59|159.59|0
1657128000000|2022-07-06 17:20:00|165.67|159.67|165.69|159.69|165.79|159.79|165.62|159.62|0
1657128300000|2022-07-06 17:25:00|165.72|159.72|165.6|159.6|165.74|159.74|165.57|159.57|0
1657128600000|2022-07-06 17:30:00|165.61|159.61|165.72|159.72|165.72|159.72|165.52|159.52|0
1657128900000|2022-07-06 17:35:00|165.67|159.67|165.7|159.7|165.7|159.7|165.63|159.63|0
1657129200000|2022-07-06 17:40:00|165.71|159.71|165.6|159.6|165.76|159.76|165.6|159.6|0
1657129500000|2022-07-06 17:45:00|165.61|159.61|165.56|159.56|165.61|159.61|165.47|159.47|0
1657129800000|2022-07-06 17:50:00|165.57|159.57|165.56|159.56|165.59|159.59|165.51|159.51|0
1657130100000|2022-07-06 17:55:00|165.57|159.57|165.7|159.7|165.7|159.7|165.55|159.55|0
1657130400000|2022-07-06 18:00:00|165.69|159.69|165.61|159.61|165.82|159.82|165.58|159.58|0
1657130700000|2022-07-06 18:05:00|165.62|159.62|166.06|160.06|166.12|160.12|165.62|159.62|0
1657131000000|2022-07-06 18:10:00|166.07|160.07|165.58|159.58|166.11|160.11|165.18|159.18|0
1657131300000|2022-07-06 18:15:00|165.57|159.57|165.47|159.47|165.59|159.59|165.43|159.43|0
1657131600000|2022-07-06 18:20:00|165.45|159.45|165.39|159.39|165.52|159.52|165.34|159.34|0
1657131900000|2022-07-06 18:25:00|165.38|159.38|165.9|159.9|165.9|159.9|165.17|159.17|0
1657132200000|2022-07-06 18:30:00|165.91|159.91|166.9|160.9|166.92|160.92|165.89|159.89|0
1657132500000|2022-07-06 18:35:00|166.91|160.91|166.92|160.92|167.09|161.09|166.84|160.84|0
1657132800000|2022-07-06 18:40:00|166.96|160.96|167.3|161.3|167.35|161.35|166.96|160.96|0
1657133100000|2022-07-06 18:45:00|167.31|161.31|167.26|161.26|167.58|161.58|167.14|161.14|0
1657133400000|2022-07-06 18:50:00|167.25|161.25|167.51|161.51|167.53|161.53|167.22|161.22|0
1657133700000|2022-07-06 18:55:00|167.5|161.5|167.52|161.52|167.53|161.53|167.37|161.37|0
1657134000000|2022-07-06 19:00:00|167.53|161.53|167.27|161.27|167.56|161.56|167.16|161.16|0
1657134300000|2022-07-06 19:05:00|167.24|161.24|167.28|161.28|167.29|161.29|167.18|161.18|0
1657134600000|2022-07-06 19:10:00|167.27|161.27|167.36|161.36|167.46|161.46|167.27|161.27|0
1657134900000|2022-07-06 19:15:00|167.37|161.37|167.56|161.56|167.59|161.59|167.27|161.27|0
1657135200000|2022-07-06 19:20:00|167.57|161.57|167.65|161.65|167.72|161.72|167.57|161.57|0
1657135500000|2022-07-06 19:25:00|167.66|161.66|167.41|161.41|167.66|161.66|167.37|161.37|0
1657135800000|2022-07-06 19:30:00|167.4|161.4|167.59|161.59|167.6|161.6|167.31|161.31|0
1657136100000|2022-07-06 19:35:00|167.6|161.6|167.51|161.51|167.78|161.78|167.4|161.4|0
1657136400000|2022-07-06 19:40:00|167.5|161.5|167.36|161.36|167.54|161.54|167.21|161.21|0
1657136700000|2022-07-06 19:45:00|167.35|161.35|167.32|161.32|167.55|161.55|167.28|161.28|0
1657137000000|2022-07-06 19:50:00|167.33|161.33|166.5|160.5|167.38|161.38|166.45|160.45|0
1657137300000|2022-07-06 19:55:00|166.47|160.47|166.7|160.7|166.73|160.73|166.37|160.37|0
1657200600000|2022-07-07 13:30:00|166.77|160.77|167.39|161.39|167.45|161.45|166.77|160.77|0
1657200900000|2022-07-07 13:35:00|167.36|161.36|167.49|161.49|167.72|161.72|167.25|161.25|0
1657201200000|2022-07-07 13:40:00|167.5|161.5|167.94|161.94|167.96|161.96|167.32|161.32|0
1657201500000|2022-07-07 13:45:00|167.98|161.98|168.49|162.49|168.56|162.56|167.98|161.98|0
1657201800000|2022-07-07 13:50:00|168.51|162.51|168.55|162.55|168.86|162.86|168.38|162.38|0
1657202100000|2022-07-07 13:55:00|168.58|162.58|168.41|162.41|168.69|162.69|168.31|162.31|0
1657202400000|2022-07-07 14:00:00|168.4|162.4|166.64|160.64|168.4|162.4|166.64|160.64|0
1657202700000|2022-07-07 14:05:00|166.63|160.63|167.11|161.11|167.11|161.11|166.56|160.56|0
1657203000000|2022-07-07 14:10:00|167.12|161.12|166.86|160.86|167.33|161.33|166.86|160.86|0
1657203300000|2022-07-07 14:15:00|166.87|160.87|167.1|161.1|167.15|161.15|166.74|160.74|0
1657203600000|2022-07-07 14:20:00|167.11|161.11|166.71|160.71|167.11|161.11|166.67|160.67|0
1657203900000|2022-07-07 14:25:00|166.72|160.72|167.64|161.64|167.72|161.72|166.71|160.71|0
1657204200000|2022-07-07 14:30:00|167.69|161.69|167.86|161.86|167.98|161.98|167.69|161.69|0
1657204500000|2022-07-07 14:35:00|167.85|161.85|167.71|161.71|167.87|161.87|167.7|161.7|0
1657204800000|2022-07-07 14:40:00|167.72|161.72|168.04|162.04|168.04|162.04|167.72|161.72|0
1657205100000|2022-07-07 14:45:00|168.03|162.03|168.39|162.39|168.39|162.39|168|162|0
1657205400000|2022-07-07 14:50:00|168.38|162.38|168.99|162.99|169.01|163.01|168.38|162.38|0
1657205700000|2022-07-07 14:55:00|168.98|162.98|168.63|162.63|168.99|162.99|168.6|162.6|0
1657206000000|2022-07-07 15:00:00|168.62|162.62|168.82|162.82|168.85|162.85|168.44|162.44|0
1657206300000|2022-07-07 15:05:00|168.83|162.83|169.18|163.18|169.24|163.24|168.82|162.82|0
1657206600000|2022-07-07 15:10:00|169.2|163.2|168.98|162.98|169.27|163.27|168.98|162.98|0
1657206900000|2022-07-07 15:15:00|168.99|162.99|168.7|162.7|168.99|162.99|168.7|162.7|0
1657207200000|2022-07-07 15:20:00|168.69|162.69|168.51|162.51|168.83|162.83|168.48|162.48|0
1657207500000|2022-07-07 15:25:00|168.52|162.52|168.58|162.58|168.65|162.65|168.51|162.51|0
1657207800000|2022-07-07 15:30:00|168.57|162.57|168.58|162.58|168.58|162.58|168.39|162.39|0
1657208100000|2022-07-07 15:35:00|168.57|162.57|168.79|162.79|168.91|162.91|168.57|162.57|0
1657208400000|2022-07-07 15:40:00|168.76|162.76|169.06|163.06|169.06|163.06|168.76|162.76|0
1657208700000|2022-07-07 15:45:00|169.05|163.05|169.29|163.29|169.29|163.29|168.98|162.98|0
1657209000000|2022-07-07 15:50:00|169.32|163.32|169.27|163.27|169.42|163.42|169.27|163.27|0
1657209300000|2022-07-07 15:55:00|169.28|163.28|169.5|163.5|169.69|163.69|169.22|163.22|0
1657209600000|2022-07-07 16:00:00|169.49|163.49|169.5|163.5|169.54|163.54|169.45|163.45|0
1657209900000|2022-07-07 16:05:00|169.51|163.51|169.38|163.38|169.53|163.53|169.35|163.35|0
1657210200000|2022-07-07 16:10:00|169.37|163.37|169.27|163.27|169.37|163.37|169.2|163.2|0
1657210500000|2022-07-07 16:15:00|169.28|163.28|169.19|163.19|169.32|163.32|169.18|163.18|0
1657210800000|2022-07-07 16:20:00|169.2|163.2|169.25|163.25|169.26|163.26|169.09|163.09|0
1657211100000|2022-07-07 16:25:00|169.26|163.26|169.37|163.37|169.41|163.41|169.18|163.18|0
1657211400000|2022-07-07 16:30:00|169.43|163.43|169.63|163.63|169.64|163.64|169.43|163.43|0
1657211700000|2022-07-07 16:35:00|169.65|163.65|169.67|163.67|169.72|163.72|169.57|163.57|0
1657212000000|2022-07-07 16:40:00|169.68|163.68|169.57|163.57|169.74|163.74|169.57|163.57|0
1657212300000|2022-07-07 16:45:00|169.53|163.53|169.71|163.71|169.78|163.78|169.53|163.53|0
1657212600000|2022-07-07 16:50:00|169.68|163.68|169.66|163.66|169.73|163.73|169.57|163.57|0
1657212900000|2022-07-07 16:55:00|169.67|163.67|169.73|163.73|169.74|163.74|169.64|163.64|0
1657213200000|2022-07-07 17:00:00|169.72|163.72|169.99|163.99|170.04|164.04|169.72|163.72|0
1657213500000|2022-07-07 17:05:00|169.97|163.97|170.21|164.21|170.22|164.22|169.93|163.93|0
1657213800000|2022-07-07 17:10:00|170.19|164.19|169.65|163.65|170.19|164.19|169.64|163.64|0
1657214100000|2022-07-07 17:15:00|169.66|163.66|169.49|163.49|169.66|163.66|169.4|163.4|0
1657214400000|2022-07-07 17:20:00|169.5|163.5|169.65|163.65|169.67|163.67|169.5|163.5|0
1657214700000|2022-07-07 17:25:00|169.64|163.64|169.58|163.58|169.76|163.76|169.53|163.53|0
1657215000000|2022-07-07 17:30:00|169.57|163.57|169.55|163.55|169.8|163.8|169.48|163.48|0
1657215300000|2022-07-07 17:35:00|169.56|163.56|169.3|163.3|169.72|163.72|169.22|163.22|0
1657215600000|2022-07-07 17:40:00|169.29|163.29|169.31|163.31|169.4|163.4|169.28|163.28|0
1657215900000|2022-07-07 17:45:00|169.3|163.3|169.5|163.5|169.5|163.5|169.12|163.12|0
1657216200000|2022-07-07 17:50:00|169.49|163.49|169.66|163.66|169.66|163.66|169.49|163.49|0
1657216500000|2022-07-07 17:55:00|169.65|163.65|169.8|163.8|169.81|163.81|169.65|163.65|0
1657216800000|2022-07-07 18:00:00|169.81|163.81|169.89|163.89|169.93|163.93|169.8|163.8|0
1657217100000|2022-07-07 18:05:00|169.91|163.91|170.1|164.1|170.13|164.13|169.91|163.91|0
1657217400000|2022-07-07 18:10:00|170.09|164.09|170.14|164.14|170.15|164.15|170.03|164.03|0
1657217700000|2022-07-07 18:15:00|170.13|164.13|170.01|164.01|170.15|164.15|169.99|163.99|0
1657218000000|2022-07-07 18:20:00|170|164|170.08|164.08|170.11|164.11|169.94|163.94|0
1657218300000|2022-07-07 18:25:00|170.1|164.1|170.08|164.08|170.1|164.1|170|164|0
1657218600000|2022-07-07 18:30:00|170.07|164.07|169.86|163.86|170.11|164.11|169.85|163.85|0
1657218900000|2022-07-07 18:35:00|169.84|163.84|169.57|163.57|169.84|163.84|169.5|163.5|0
1657219200000|2022-07-07 18:40:00|169.56|163.56|169.52|163.52|169.61|163.61|169.51|163.51|0
1657219500000|2022-07-07 18:45:00|169.53|163.53|169.48|163.48|169.53|163.53|169.44|163.44|0
1657219800000|2022-07-07 18:50:00|169.49|163.49|169.34|163.34|169.49|163.49|169.31|163.31|0
1657220100000|2022-07-07 18:55:00|169.35|163.35|169.49|163.49|169.51|163.51|169.35|163.35|0
1657220400000|2022-07-07 19:00:00|169.5|163.5|169.33|163.33|169.57|163.57|169.29|163.29|0
1657220700000|2022-07-07 19:05:00|169.32|163.32|169.35|163.35|169.37|163.37|169.29|163.29|0
1657221000000|2022-07-07 19:10:00|169.36|163.36|169.4|163.4|169.45|163.45|169.35|163.35|0
1657221300000|2022-07-07 19:15:00|169.41|163.41|169.7|163.7|169.75|163.75|169.39|163.39|0
1657221600000|2022-07-07 19:20:00|169.71|163.71|169.55|163.55|169.71|163.71|169.55|163.55|0
1657221900000|2022-07-07 19:25:00|169.53|163.53|169.31|163.31|169.53|163.53|169.27|163.27|0
1657222200000|2022-07-07 19:30:00|169.3|163.3|169.36|163.36|169.53|163.53|169.3|163.3|0
1657222500000|2022-07-07 19:35:00|169.41|163.41|169.26|163.26|169.52|163.52|169.26|163.26|0
1657222800000|2022-07-07 19:40:00|169.25|163.25|169.4|163.4|169.41|163.41|169.09|163.09|0
1657223100000|2022-07-07 19:45:00|169.39|163.39|169.14|163.14|169.39|163.39|169.11|163.11|0
1657223400000|2022-07-07 19:50:00|169.06|163.06|168.6|162.6|169.12|163.12|168.52|162.52|0
1657223700000|2022-07-07 19:55:00|168.61|162.61|168.84|162.84|168.88|162.88|168.52|162.52|0
1657287000000|2022-07-08 13:30:00|166.67|160.67|167.01|161.01|167.06|161.06|166.65|160.65|0
1657287300000|2022-07-08 13:35:00|167|161|167.22|161.22|167.38|161.38|167|161|0
1657287600000|2022-07-08 13:40:00|167.21|161.21|167.17|161.17|167.48|161.48|167.05|161.05|0
1657287900000|2022-07-08 13:45:00|167.16|161.16|166.62|160.62|167.16|161.16|166.38|160.38|0
1657288200000|2022-07-08 13:50:00|166.61|160.61|164.85|158.85|166.61|160.61|164.7|158.7|0
1657288500000|2022-07-08 13:55:00|164.82|158.82|164.95|158.95|165.11|159.11|164.48|158.48|0
1657288800000|2022-07-08 14:00:00|164.96|158.96|165.77|159.77|165.77|159.77|164.85|158.85|0
1657289100000|2022-07-08 14:05:00|165.88|159.88|165.97|159.97|166.17|160.17|165.86|159.86|0
1657289400000|2022-07-08 14:10:00|165.96|159.96|167.03|161.03|167.04|161.04|165.95|159.95|0
1657289700000|2022-07-08 14:15:00|167.04|161.04|167.63|161.63|167.68|161.68|167.04|161.04|0
1657290000000|2022-07-08 14:20:00|167.64|161.64|167.83|161.83|167.86|161.86|167.42|161.42|0
1657290300000|2022-07-08 14:25:00|167.95|161.95|168.24|162.24|168.42|162.42|167.93|161.93|0
1657290600000|2022-07-08 14:30:00|168.22|162.22|168.73|162.73|168.73|162.73|168.22|162.22|0
1657290900000|2022-07-08 14:35:00|168.72|162.72|169.25|163.25|169.39|163.39|168.71|162.71|0
1657291200000|2022-07-08 14:40:00|169.26|163.26|169.27|163.27|169.32|163.32|169.08|163.08|0
1657291500000|2022-07-08 14:45:00|169.24|163.24|169.03|163.03|169.35|163.35|169.03|163.03|0
1657291800000|2022-07-08 14:50:00|169.01|163.01|168.67|162.67|169.07|163.07|168.67|162.67|0
1657292100000|2022-07-08 14:55:00|168.66|162.66|168.77|162.77|168.81|162.81|168.66|162.66|0
1657292400000|2022-07-08 15:00:00|168.78|162.78|168.87|162.87|168.87|162.87|168.69|162.69|0
1657292700000|2022-07-08 15:05:00|168.82|162.82|168.94|162.94|168.94|162.94|168.68|162.68|0
1657293000000|2022-07-08 15:10:00|168.95|162.95|168.82|162.82|169.05|163.05|168.79|162.79|0
1657293300000|2022-07-08 15:15:00|168.87|162.87|168.67|162.67|168.98|162.98|168.67|162.67|0
1657293600000|2022-07-08 15:20:00|168.68|162.68|168.75|162.75|168.78|162.78|168.62|162.62|0
1657293900000|2022-07-08 15:25:00|168.72|162.72|168.57|162.57|168.72|162.72|168.55|162.55|0
1657294200000|2022-07-08 15:30:00|168.58|162.58|168.56|162.56|168.6|162.6|168.48|162.48|0
1657294500000|2022-07-08 15:35:00|168.57|162.57|168.26|162.26|168.58|162.58|168.11|162.11|0
1657294800000|2022-07-08 15:40:00|168.27|162.27|168.36|162.36|168.4|162.4|168.27|162.27|0
1657295100000|2022-07-08 15:45:00|168.37|162.37|167.67|161.67|168.37|162.37|167.67|161.67|0
1657295400000|2022-07-08 15:50:00|167.66|161.66|167.77|161.77|167.88|161.88|167.66|161.66|0
1657295700000|2022-07-08 15:55:00|167.73|161.73|167.76|161.76|167.77|161.77|167.71|161.71|0
1657296000000|2022-07-08 16:00:00|167.77|161.77|167.51|161.51|167.77|161.77|167.51|161.51|0
1657296300000|2022-07-08 16:05:00|167.5|161.5|167.35|161.35|167.52|161.52|167.27|161.27|0
1657296600000|2022-07-08 16:10:00|167.29|161.29|167.19|161.19|167.31|161.31|167.09|161.09|0
1657296900000|2022-07-08 16:15:00|167.2|161.2|167.21|161.21|167.22|161.22|167.14|161.14|0
1657297200000|2022-07-08 16:20:00|167.22|161.22|166.84|160.84|167.23|161.23|166.84|160.84|0
1657297500000|2022-07-08 16:25:00|166.83|160.83|166.26|160.26|166.86|160.86|166.26|160.26|0
1657297800000|2022-07-08 16:30:00|166.24|160.24|166|160|166.27|160.27|165.96|159.96|0
1657298100000|2022-07-08 16:35:00|165.99|159.99|165.75|159.75|166.03|160.03|165.75|159.75|0
1657298400000|2022-07-08 16:40:00|165.74|159.74|165.73|159.73|165.75|159.75|165.61|159.61|0
1657298700000|2022-07-08 16:45:00|165.72|159.72|165.62|159.62|165.73|159.73|165.46|159.46|0
1657299000000|2022-07-08 16:50:00|165.61|159.61|165.5|159.5|165.62|159.62|165.49|159.49|0
1657299300000|2022-07-08 16:55:00|165.51|159.51|165.45|159.45|165.62|159.62|165.44|159.44|0
1657299600000|2022-07-08 17:00:00|165.44|159.44|165.35|159.35|165.49|159.49|165.32|159.32|0
1657299900000|2022-07-08 17:05:00|165.36|159.36|165.99|159.99|165.99|159.99|165.34|159.34|0
1657300200000|2022-07-08 17:10:00|166|160|166.15|160.15|166.15|160.15|165.98|159.98|0
1657300500000|2022-07-08 17:15:00|166.12|160.12|166|160|166.18|160.18|165.99|159.99|0
1657300800000|2022-07-08 17:20:00|165.99|159.99|165.54|159.54|166|160|165.48|159.48|0
1657301100000|2022-07-08 17:25:00|165.55|159.55|165.79|159.79|165.85|159.85|165.55|159.55|0
1657301400000|2022-07-08 17:30:00|165.8|159.8|165.59|159.59|165.8|159.8|165.58|159.58|0
1657301700000|2022-07-08 17:35:00|165.54|159.54|165.47|159.47|165.56|159.56|165.35|159.35|0
1657302000000|2022-07-08 17:40:00|165.48|159.48|165.62|159.62|165.7|159.7|165.47|159.47|0
1657302300000|2022-07-08 17:45:00|165.6|159.6|165.78|159.78|165.78|159.78|165.42|159.42|0
1657302600000|2022-07-08 17:50:00|165.77|159.77|165.93|159.93|166.22|160.22|165.75|159.75|0
1657302900000|2022-07-08 17:55:00|165.92|159.92|165.71|159.71|165.93|159.93|165.68|159.68|0
1657303200000|2022-07-08 18:00:00|165.72|159.72|165.69|159.69|165.73|159.73|165.59|159.59|0
1657303500000|2022-07-08 18:05:00|165.68|159.68|166.04|160.04|166.1|160.1|165.68|159.68|0
1657303800000|2022-07-08 18:10:00|166.07|160.07|165.88|159.88|166.1|160.1|165.87|159.87|0
1657304100000|2022-07-08 18:15:00|165.89|159.89|165.78|159.78|166|160|165.78|159.78|0
1657304400000|2022-07-08 18:20:00|165.7|159.7|166|160|166|160|165.67|159.67|0
1657304700000|2022-07-08 18:25:00|165.99|159.99|165.91|159.91|166|160|165.87|159.87|0
1657305000000|2022-07-08 18:30:00|165.93|159.93|166.21|160.21|166.21|160.21|165.92|159.92|0
1657305300000|2022-07-08 18:35:00|166.19|160.19|166.28|160.28|166.34|160.34|166.16|160.16|0
1657305600000|2022-07-08 18:40:00|166.3|160.3|165.95|159.95|166.3|160.3|165.91|159.91|0
1657305900000|2022-07-08 18:45:00|165.96|159.96|165.98|159.98|166.05|160.05|165.88|159.88|0
1657306200000|2022-07-08 18:50:00|165.94|159.94|166.04|160.04|166.2|160.2|165.94|159.94|0
1657306500000|2022-07-08 18:55:00|166.03|160.03|166.05|160.05|166.06|160.06|165.98|159.98|0
1657306800000|2022-07-08 19:00:00|166.11|160.11|166.35|160.35|166.36|160.36|166.08|160.08|0
1657307100000|2022-07-08 19:05:00|166.33|160.33|165.96|159.96|166.38|160.38|165.96|159.96|0
1657307400000|2022-07-08 19:10:00|165.95|159.95|165.95|159.95|166.04|160.04|165.87|159.87|0
1657307700000|2022-07-08 19:15:00|165.85|159.85|165.81|159.81|165.86|159.86|165.68|159.68|0
1657308000000|2022-07-08 19:20:00|165.82|159.82|165.85|159.85|165.89|159.89|165.75|159.75|0
1657308300000|2022-07-08 19:25:00|165.84|159.84|165.82|159.82|165.85|159.85|165.74|159.74|0
1657308600000|2022-07-08 19:30:00|165.81|159.81|165.35|159.35|165.84|159.84|165.32|159.32|0
1657308900000|2022-07-08 19:35:00|165.39|159.39|165.61|159.61|165.61|159.61|165.39|159.39|0
1657309200000|2022-07-08 19:40:00|165.64|159.64|165.89|159.89|165.89|159.89|165.64|159.64|0
1657309500000|2022-07-08 19:45:00|165.91|159.91|165.84|159.84|166.26|160.26|165.84|159.84|0
1657309800000|2022-07-08 19:50:00|165.79|159.79|165.55|159.55|165.9|159.9|165.54|159.54|0
1657310100000|2022-07-08 19:55:00|165.56|159.56|165.53|159.53|165.85|159.85|165.53|159.53|0
1657546200000|2022-07-11 13:30:00|165.17|159.17|164.61|158.61|165.2|159.2|164.61|158.61|0
1657546500000|2022-07-11 13:35:00|164.58|158.58|163.44|157.44|164.6|158.6|163.39|157.39|0
1657546800000|2022-07-11 13:40:00|163.42|157.42|162.78|156.78|163.42|157.42|162.7|156.7|0
1657547100000|2022-07-11 13:45:00|162.77|156.77|162.61|156.61|162.78|156.78|162.4|156.4|0
1657547400000|2022-07-11 13:50:00|162.6|156.6|161.76|155.76|162.6|156.6|161.52|155.52|0
1657547700000|2022-07-11 13:55:00|161.74|155.74|162.35|156.35|162.52|156.52|161.73|155.73|0
1657548000000|2022-07-11 14:00:00|162.34|156.34|161.81|155.81|162.34|156.34|161.7|155.7|0
1657548300000|2022-07-11 14:05:00|161.8|155.8|162.22|156.22|162.22|156.22|161.7|155.7|0
1657548600000|2022-07-11 14:10:00|162.23|156.23|162.46|156.46|162.58|156.58|162.23|156.23|0
1657548900000|2022-07-11 14:15:00|162.43|156.43|161.57|155.57|162.43|156.43|161.57|155.57|0
1657549200000|2022-07-11 14:20:00|161.52|155.52|161.01|155.01|161.53|155.53|160.92|154.92|0
1657549500000|2022-07-11 14:25:00|161.02|155.02|161.01|155.01|161.28|155.28|160.95|154.95|0
1657549800000|2022-07-11 14:30:00|161|155|161.29|155.29|161.42|155.42|161|155|0
1657550100000|2022-07-11 14:35:00|161.3|155.3|161.19|155.19|161.31|155.31|161.02|155.02|0
1657550400000|2022-07-11 14:40:00|161.18|155.18|161.15|155.15|161.21|155.21|161.05|155.05|0
1657550700000|2022-07-11 14:45:00|161.16|155.16|161.13|155.13|161.16|155.16|160.95|154.95|0
1657551000000|2022-07-11 14:50:00|161.15|155.15|160.78|154.78|161.15|155.15|160.77|154.77|0
1657551300000|2022-07-11 14:55:00|160.79|154.79|160.59|154.59|160.79|154.79|160.59|154.59|0
1657551600000|2022-07-11 15:00:00|160.61|154.61|160.5|154.5|160.62|154.62|160.49|154.49|0
1657551900000|2022-07-11 15:05:00|160.48|154.48|160.72|154.72|160.76|154.76|160.48|154.48|0
1657552200000|2022-07-11 15:10:00|160.7|154.7|160.96|154.96|161.02|155.02|160.7|154.7|0
1657552500000|2022-07-11 15:15:00|161.06|155.06|161.12|155.12|161.25|155.25|161.05|155.05|0
1657552800000|2022-07-11 15:20:00|161.11|155.11|161.13|155.13|161.23|155.23|161.06|155.06|0
1657553100000|2022-07-11 15:25:00|161.12|155.12|161.14|155.14|161.18|155.18|161.11|155.11|0
1657553400000|2022-07-11 15:30:00|161.15|155.15|161.02|155.02|161.23|155.23|160.95|154.95|0
1657553700000|2022-07-11 15:35:00|161.01|155.01|160.85|154.85|161.07|155.07|160.85|154.85|0
1657554000000|2022-07-11 15:40:00|160.84|154.84|160.52|154.52|160.85|154.85|160.46|154.46|0
1657554300000|2022-07-11 15:45:00|160.53|154.53|160.41|154.41|160.53|154.53|160.39|154.39|0
1657554600000|2022-07-11 15:50:00|160.4|154.4|160.26|154.26|160.42|154.42|160.26|154.26|0
1657554900000|2022-07-11 15:55:00|160.25|154.25|160.33|154.33|160.37|154.37|160.17|154.17|0
1657555200000|2022-07-11 16:00:00|160.34|154.34|160.05|154.05|160.41|154.41|159.96|153.96|0
1657555500000|2022-07-11 16:05:00|160.04|154.04|160.12|154.12|160.13|154.13|160|154|0
1657555800000|2022-07-11 16:10:00|160.07|154.07|159.95|153.95|160.13|154.13|159.91|153.91|0
1657556100000|2022-07-11 16:15:00|159.96|153.96|160.07|154.07|160.09|154.09|159.89|153.89|0
1657556400000|2022-07-11 16:20:00|160.08|154.08|159.83|153.83|160.08|154.08|159.81|153.81|0
1657556700000|2022-07-11 16:25:00|159.82|153.82|159.75|153.75|159.87|153.87|159.75|153.75|0
1657557000000|2022-07-11 16:30:00|159.76|153.76|159.84|153.84|159.89|153.89|159.74|153.74|0
1657557300000|2022-07-11 16:35:00|159.83|153.83|159.77|153.77|159.91|153.91|159.71|153.71|0
1657557600000|2022-07-11 16:40:00|159.76|153.76|159.7|153.7|159.79|153.79|159.63|153.63|0
1657557900000|2022-07-11 16:45:00|159.71|153.71|159.67|153.67|159.79|153.79|159.58|153.58|0
1657558200000|2022-07-11 16:50:00|159.66|153.66|159.69|153.69|159.7|153.7|159.57|153.57|0
1657558500000|2022-07-11 16:55:00|159.7|153.7|159.98|153.98|159.99|153.99|159.69|153.69|0
1657558800000|2022-07-11 17:00:00|159.99|153.99|160.3|154.3|160.31|154.31|159.98|153.98|0
1657559100000|2022-07-11 17:05:00|160.31|154.31|160.4|154.4|160.4|154.4|160.19|154.19|0
1657559400000|2022-07-11 17:10:00|160.41|154.41|160.66|154.66|160.72|154.72|160.4|154.4|0
1657559700000|2022-07-11 17:15:00|160.64|154.64|160.56|154.56|160.76|154.76|160.56|154.56|0
1657560000000|2022-07-11 17:20:00|160.54|154.54|160.28|154.28|160.54|154.54|160.28|154.28|0
1657560300000|2022-07-11 17:25:00|160.27|154.27|160.33|154.33|160.44|154.44|160.25|154.25|0
1657560600000|2022-07-11 17:30:00|160.32|154.32|160.51|154.51|160.55|154.55|160.29|154.29|0
1657560900000|2022-07-11 17:35:00|160.5|154.5|160.29|154.29|160.5|154.5|160.29|154.29|0
1657561200000|2022-07-11 17:40:00|160.31|154.31|160.21|154.21|160.36|154.36|160.2|154.2|0
1657561500000|2022-07-11 17:45:00|160.22|154.22|160.06|154.06|160.25|154.25|160.05|154.05|0
1657561800000|2022-07-11 17:50:00|160.05|154.05|160.14|154.14|160.14|154.14|160|154|0
1657562100000|2022-07-11 17:55:00|160.13|154.13|160.14|154.14|160.14|154.14|160.03|154.03|0
1657562400000|2022-07-11 18:00:00|160.15|154.15|159.99|153.99|160.16|154.16|159.99|153.99|0
1657562700000|2022-07-11 18:05:00|160|154|159.96|153.96|160.07|154.07|159.95|153.95|0
1657563000000|2022-07-11 18:10:00|159.95|153.95|159.69|153.69|159.95|153.95|159.69|153.69|0
1657563300000|2022-07-11 18:15:00|159.71|153.71|159.57|153.57|159.73|153.73|159.57|153.57|0
1657563600000|2022-07-11 18:20:00|159.59|153.59|159.52|153.52|159.7|153.7|159.47|153.47|0
1657563900000|2022-07-11 18:25:00|159.51|153.51|159.63|153.63|159.64|153.64|159.5|153.5|0
1657564200000|2022-07-11 18:30:00|159.62|153.62|159.49|153.49|159.63|153.63|159.49|153.49|0
1657564500000|2022-07-11 18:35:00|159.46|153.46|159.49|153.49|159.53|153.53|159.41|153.41|0
1657564800000|2022-07-11 18:40:00|159.48|153.48|159.79|153.79|159.84|153.84|159.47|153.47|0
1657565100000|2022-07-11 18:45:00|159.82|153.82|159.87|153.87|159.97|153.97|159.81|153.81|0
1657565400000|2022-07-11 18:50:00|159.86|153.86|159.51|153.51|159.86|153.86|159.49|153.49|0
1657565700000|2022-07-11 18:55:00|159.52|153.52|159.33|153.33|159.55|153.55|159.32|153.32|0
1657566000000|2022-07-11 19:00:00|159.32|153.32|159.2|153.2|159.34|153.34|159.2|153.2|0
1657566300000|2022-07-11 19:05:00|159.18|153.18|159.04|153.04|159.19|153.19|159.04|153.04|0
1657566600000|2022-07-11 19:10:00|159.05|153.05|158.99|152.99|159.08|153.08|158.94|152.94|0
1657566900000|2022-07-11 19:15:00|158.98|152.98|158.88|152.88|158.98|152.98|158.87|152.87|0
1657567200000|2022-07-11 19:20:00|158.86|152.86|158.82|152.82|158.88|152.88|158.79|152.79|0
1657567500000|2022-07-11 19:25:00|158.92|152.92|158.96|152.96|158.98|152.98|158.83|152.83|0
1657567800000|2022-07-11 19:30:00|158.91|152.91|158.97|152.97|159.06|153.06|158.9|152.9|0
1657568100000|2022-07-11 19:35:00|158.94|152.94|158.76|152.76|158.97|152.97|158.73|152.73|0
1657568400000|2022-07-11 19:40:00|158.75|152.75|158.71|152.71|158.82|152.82|158.68|152.68|0
1657568700000|2022-07-11 19:45:00|158.64|152.64|158.66|152.66|158.79|152.79|158.58|152.58|0
1657569000000|2022-07-11 19:50:00|158.68|152.68|158.65|152.65|158.76|152.76|158.45|152.45|0
1657569300000|2022-07-11 19:55:00|158.66|152.66|159.26|153.26|159.28|153.28|158.66|152.66|0
1657632600000|2022-07-12 13:30:00|159.18|153.18|159.26|153.26|159.28|153.28|159.12|153.12|0
1657632900000|2022-07-12 13:35:00|159.27|153.27|159.55|153.55|160.02|154.02|159.25|153.25|0
1657633200000|2022-07-12 13:40:00|159.56|153.56|159.67|153.67|159.76|153.76|159.38|153.38|0
1657633500000|2022-07-12 13:45:00|159.66|153.66|158.98|152.98|159.67|153.67|158.91|152.91|0
1657633800000|2022-07-12 13:50:00|158.97|152.97|159.25|153.25|159.25|153.25|158.81|152.81|0
1657634100000|2022-07-12 13:55:00|159.3|153.3|158.7|152.7|159.39|153.39|158.68|152.68|0
1657634400000|2022-07-12 14:00:00|158.69|152.69|158.01|152.01|158.69|152.69|157.97|151.97|0
1657634700000|2022-07-12 14:05:00|158.02|152.02|158.07|152.07|158.29|152.29|158.02|152.02|0
1657635000000|2022-07-12 14:10:00|158.08|152.08|158.5|152.5|158.5|152.5|158.08|152.08|0
1657635300000|2022-07-12 14:15:00|158.51|152.51|158.88|152.88|158.94|152.94|158.36|152.36|0
1657635600000|2022-07-12 14:20:00|158.89|152.89|158.91|152.91|159.1|153.1|158.84|152.84|0
1657635900000|2022-07-12 14:25:00|158.9|152.9|158.79|152.79|159.09|153.09|158.77|152.77|0
1657636200000|2022-07-12 14:30:00|158.8|152.8|159.03|153.03|159.03|153.03|158.71|152.71|0
1657636500000|2022-07-12 14:35:00|159.06|153.06|159.09|153.09|159.16|153.16|159.06|153.06|0
1657636800000|2022-07-12 14:40:00|159.13|153.13|158.76|152.76|159.24|153.24|158.66|152.66|0
1657637100000|2022-07-12 14:45:00|158.75|152.75|158.57|152.57|158.79|152.79|158.57|152.57|0
1657637400000|2022-07-12 14:50:00|158.56|152.56|158.45|152.45|158.58|152.58|158.43|152.43|0
1657637700000|2022-07-12 14:55:00|158.48|152.48|158.62|152.62|158.66|152.66|158.48|152.48|0
1657638000000|2022-07-12 15:00:00|158.61|152.61|158.66|152.66|158.8|152.8|158.61|152.61|0
1657638300000|2022-07-12 15:05:00|158.67|152.67|158.95|152.95|158.95|152.95|158.61|152.61|0
1657638600000|2022-07-12 15:10:00|158.96|152.96|159.18|153.18|159.61|153.61|158.96|152.96|0
1657638900000|2022-07-12 15:15:00|159.17|153.17|158.91|152.91|159.2|153.2|158.73|152.73|0
1657639200000|2022-07-12 15:20:00|158.9|152.9|158.87|152.87|159.11|153.11|158.87|152.87|0
1657639500000|2022-07-12 15:25:00|158.89|152.89|159.1|153.1|159.15|153.15|158.83|152.83|0
1657639800000|2022-07-12 15:30:00|159.11|153.11|159.15|153.15|159.18|153.18|159.05|153.05|0
1657640100000|2022-07-12 15:35:00|159.12|153.12|158.77|152.77|159.16|153.16|158.73|152.73|0
1657640400000|2022-07-12 15:40:00|158.76|152.76|158.46|152.46|158.8|152.8|158.43|152.43|0
1657640700000|2022-07-12 15:45:00|158.47|152.47|158.6|152.6|158.6|152.6|158.44|152.44|0
1657641000000|2022-07-12 15:50:00|158.59|152.59|158.62|152.62|158.66|152.66|158.53|152.53|0
1657641300000|2022-07-12 15:55:00|158.63|152.63|158.81|152.81|158.95|152.95|158.63|152.63|0
1657641600000|2022-07-12 16:00:00|158.82|152.82|159.27|153.27|159.3|153.3|158.82|152.82|0
1657641900000|2022-07-12 16:05:00|159.29|153.29|159.45|153.45|159.64|153.64|159.26|153.26|0
1657642200000|2022-07-12 16:10:00|159.46|153.46|159.79|153.79|159.79|153.79|159.35|153.35|0
1657642500000|2022-07-12 16:15:00|159.81|153.81|160.04|154.04|160.04|154.04|159.81|153.81|0
1657642800000|2022-07-12 16:20:00|160.02|154.02|160.23|154.23|160.23|154.23|160.02|154.02|0
1657643100000|2022-07-12 16:25:00|160.26|154.26|160.3|154.3|160.34|154.34|160.25|154.25|0
1657643400000|2022-07-12 16:30:00|160.31|154.31|160.2|154.2|160.35|154.35|160.16|154.16|0
1657643700000|2022-07-12 16:35:00|160.18|154.18|160.65|154.65|160.65|154.65|160.16|154.16|0
1657644000000|2022-07-12 16:40:00|160.64|154.64|160.7|154.7|160.89|154.89|160.64|154.64|0
1657644300000|2022-07-12 16:45:00|160.69|154.69|160.55|154.55|160.74|154.74|160.55|154.55|0
1657644600000|2022-07-12 16:50:00|160.54|154.54|160.08|154.08|160.54|154.54|159.96|153.96|0
1657644900000|2022-07-12 16:55:00|160.09|154.09|160.31|154.31|160.33|154.33|160.05|154.05|0
1657645200000|2022-07-12 17:00:00|160.32|154.32|160.78|154.78|160.78|154.78|160.32|154.32|0
1657645500000|2022-07-12 17:05:00|160.79|154.79|160.52|154.52|160.79|154.79|160.51|154.51|0
1657645800000|2022-07-12 17:10:00|160.51|154.51|160.39|154.39|160.52|154.52|160.38|154.38|0
1657646100000|2022-07-12 17:15:00|160.4|154.4|160.54|154.54|160.57|154.57|160.39|154.39|0
1657646400000|2022-07-12 17:20:00|160.53|154.53|160.3|154.3|160.56|154.56|160.3|154.3|0
1657646700000|2022-07-12 17:25:00|160.31|154.31|160.47|154.47|160.47|154.47|160.22|154.22|0
1657647000000|2022-07-12 17:30:00|160.49|154.49|160.55|154.55|160.57|154.57|160.44|154.44|0
1657647300000|2022-07-12 17:35:00|160.53|154.53|160.69|154.69|160.69|154.69|160.53|154.53|0
1657647600000|2022-07-12 17:40:00|160.72|154.72|160.81|154.81|160.82|154.82|160.67|154.67|0
1657647900000|2022-07-12 17:45:00|160.83|154.83|160.96|154.96|160.97|154.97|160.78|154.78|0
1657648200000|2022-07-12 17:50:00|160.95|154.95|161.03|155.03|161.05|155.05|160.88|154.88|0
1657648500000|2022-07-12 17:55:00|161.04|155.04|161.06|155.06|161.12|155.12|161.03|155.03|0
1657648800000|2022-07-12 18:00:00|161.07|155.07|160.94|154.94|161.1|155.1|160.94|154.94|0
1657649100000|2022-07-12 18:05:00|160.9|154.9|160.76|154.76|160.9|154.9|160.75|154.75|0
1657649400000|2022-07-12 18:10:00|160.78|154.78|160.78|154.78|160.92|154.92|160.72|154.72|0
1657649700000|2022-07-12 18:15:00|160.79|154.79|160.83|154.83|160.95|154.95|160.78|154.78|0
1657650000000|2022-07-12 18:20:00|160.84|154.84|160.9|154.9|160.97|154.97|160.84|154.84|0
1657650300000|2022-07-12 18:25:00|160.89|154.89|160.93|154.93|160.99|154.99|160.87|154.87|0
1657650600000|2022-07-12 18:30:00|160.92|154.92|160.81|154.81|160.93|154.93|160.81|154.81|0
1657650900000|2022-07-12 18:35:00|160.8|154.8|160.82|154.82|160.82|154.82|160.77|154.77|0
1657651200000|2022-07-12 18:40:00|160.83|154.83|160.9|154.9|160.9|154.9|160.74|154.74|0
1657651500000|2022-07-12 18:45:00|160.89|154.89|160.98|154.98|161.03|155.03|160.85|154.85|0
1657651800000|2022-07-12 18:50:00|161.01|155.01|160.87|154.87|161.03|155.03|160.86|154.86|0
1657652100000|2022-07-12 18:55:00|160.86|154.86|160.53|154.53|160.89|154.89|160.53|154.53|0
1657652400000|2022-07-12 19:00:00|160.51|154.51|160.09|154.09|160.51|154.51|160.09|154.09|0
1657652700000|2022-07-12 19:05:00|160.08|154.08|159.73|153.73|160.11|154.11|159.73|153.73|0
1657653000000|2022-07-12 19:10:00|159.74|153.74|159.71|153.71|159.74|153.74|159.59|153.59|0
1657653300000|2022-07-12 19:15:00|159.72|153.72|159.85|153.85|159.86|153.86|159.67|153.67|0
1657653600000|2022-07-12 19:20:00|159.84|153.84|159.47|153.47|159.84|153.84|159.46|153.46|0
1657653900000|2022-07-12 19:25:00|159.44|153.44|159.36|153.36|159.5|153.5|159.35|153.35|0
1657654200000|2022-07-12 19:30:00|159.35|153.35|159.15|153.15|159.38|153.38|159.15|153.15|0
1657654500000|2022-07-12 19:35:00|159.14|153.14|159.14|153.14|159.22|153.22|159.1|153.1|0
1657654800000|2022-07-12 19:40:00|159.13|153.13|159.2|153.2|159.22|153.22|159.07|153.07|0
1657655100000|2022-07-12 19:45:00|159.23|153.23|159.52|153.52|159.56|153.56|159.2|153.2|0
1657655400000|2022-07-12 19:50:00|159.53|153.53|159.95|153.95|160.04|154.04|159.47|153.47|0
1657655700000|2022-07-12 19:55:00|159.94|153.94|160.22|154.22|160.22|154.22|159.76|153.76|0
1657719000000|2022-07-13 13:30:00|157.37|151.37|157.38|151.38|157.38|151.38|157.37|151.37|0
1657719300000|2022-07-13 13:35:00|157.37|151.37|157.36|151.36|157.37|151.37|156.91|150.91|0
1657719600000|2022-07-13 13:40:00|157.37|151.37|158.15|152.15|158.25|152.25|157.37|151.37|0
1657719900000|2022-07-13 13:45:00|158.08|152.08|159.36|153.36|159.36|153.36|158.08|152.08|0
1657720200000|2022-07-13 13:50:00|159.37|153.37|159.41|153.41|159.85|153.85|159.36|153.36|0
1657720500000|2022-07-13 13:55:00|159.42|153.42|159.27|153.27|159.46|153.46|159.14|153.14|0
1657720800000|2022-07-13 14:00:00|159.26|153.26|158.86|152.86|159.76|153.76|158.86|152.86|0
1657721100000|2022-07-13 14:05:00|158.85|152.85|158.65|152.65|158.92|152.92|158.58|152.58|0
1657721400000|2022-07-13 14:10:00|158.64|152.64|158.89|152.89|159.03|153.03|158.57|152.57|0
1657721700000|2022-07-13 14:15:00|158.82|152.82|158.48|152.48|158.83|152.83|158.48|152.48|0
1657722000000|2022-07-13 14:20:00|158.47|152.47|158.68|152.68|158.81|152.81|158.34|152.34|0
1657722300000|2022-07-13 14:25:00|158.67|152.67|159.18|153.18|159.18|153.18|158.56|152.56|0
1657722600000|2022-07-13 14:30:00|159.17|153.17|160.06|154.06|160.15|154.15|159.16|153.16|0
1657722900000|2022-07-13 14:35:00|160.07|154.07|160.28|154.28|160.29|154.29|160.07|154.07|0
1657723200000|2022-07-13 14:40:00|160.29|154.29|161.6|155.6|161.6|155.6|160.26|154.26|0
1657723500000|2022-07-13 14:45:00|161.61|155.61|161.57|155.57|161.92|155.92|161.56|155.56|0
1657723800000|2022-07-13 14:50:00|161.58|155.58|161.39|155.39|161.77|155.77|161.36|155.36|0
1657724100000|2022-07-13 14:55:00|161.38|155.38|161.49|155.49|161.64|155.64|161.38|155.38|0
1657724400000|2022-07-13 15:00:00|161.5|155.5|161.76|155.76|161.78|155.78|161.32|155.32|0
1657724700000|2022-07-13 15:05:00|161.77|155.77|162.03|156.03|162.07|156.07|161.65|155.65|0
1657725000000|2022-07-13 15:10:00|162.04|156.04|162.12|156.12|162.12|156.12|161.9|155.9|0
1657725300000|2022-07-13 15:15:00|162.14|156.14|161.86|155.86|162.35|156.35|161.86|155.86|0
1657725600000|2022-07-13 15:20:00|161.87|155.87|161.67|155.67|161.97|155.97|161.67|155.67|0
1657725900000|2022-07-13 15:25:00|161.66|155.66|160.66|154.66|161.67|155.67|160.66|154.66|0
1657726200000|2022-07-13 15:30:00|160.67|154.67|160.34|154.34|160.68|154.68|160.34|154.34|0
1657726500000|2022-07-13 15:35:00|160.33|154.33|160.22|154.22|160.37|154.37|160.12|154.12|0
1657726800000|2022-07-13 15:40:00|160.2|154.2|160.13|154.13|160.27|154.27|160.13|154.13|0
1657727100000|2022-07-13 15:45:00|160.12|154.12|160.25|154.25|160.26|154.26|159.99|153.99|0
1657727400000|2022-07-13 15:50:00|160.26|154.26|160.55|154.55|160.61|154.61|160.25|154.25|0
1657727700000|2022-07-13 15:55:00|160.58|154.58|160.67|154.67|160.67|154.67|160.52|154.52|0
1657728000000|2022-07-13 16:00:00|160.68|154.68|161.01|155.01|161.03|155.03|160.68|154.68|0
1657728300000|2022-07-13 16:05:00|161|155|161.33|155.33|161.39|155.39|161|155|0
1657728600000|2022-07-13 16:10:00|161.32|155.32|160.89|154.89|161.32|155.32|160.88|154.88|0
1657728900000|2022-07-13 16:15:00|160.88|154.88|160.72|154.72|160.9|154.9|160.59|154.59|0
1657729200000|2022-07-13 16:20:00|160.73|154.73|160.64|154.64|160.74|154.74|160.62|154.62|0
1657729500000|2022-07-13 16:25:00|160.63|154.63|160.65|154.65|160.67|154.67|160.57|154.57|0
1657729800000|2022-07-13 16:30:00|160.64|154.64|160.82|154.82|160.85|154.85|160.64|154.64|0
1657730100000|2022-07-13 16:35:00|160.81|154.81|160.85|154.85|160.85|154.85|160.73|154.73|0
1657730400000|2022-07-13 16:40:00|160.87|154.87|160.78|154.78|160.88|154.88|160.75|154.75|0
1657730700000|2022-07-13 16:45:00|160.8|154.8|160.78|154.78|160.84|154.84|160.75|154.75|0
1657731000000|2022-07-13 16:50:00|160.82|154.82|161.04|155.04|161.04|155.04|160.77|154.77|0
1657731300000|2022-07-13 16:55:00|161.05|155.05|161|155|161.07|155.07|160.92|154.92|0
1657731600000|2022-07-13 17:00:00|160.99|154.99|161.3|155.3|161.38|155.38|160.97|154.97|0
1657731900000|2022-07-13 17:05:00|161.31|155.31|161|155|161.35|155.35|160.99|154.99|0
1657732200000|2022-07-13 17:10:00|161.01|155.01|161.44|155.44|161.44|155.44|161|155|0
1657732500000|2022-07-13 17:15:00|161.43|155.43|160.99|154.99|161.44|155.44|160.98|154.98|0
1657732800000|2022-07-13 17:20:00|160.97|154.97|161.04|155.04|161.04|155.04|160.89|154.89|0
1657733100000|2022-07-13 17:25:00|161.05|155.05|160.99|154.99|161.06|155.06|160.97|154.97|0
1657733400000|2022-07-13 17:30:00|160.98|154.98|160.93|154.93|160.99|154.99|160.9|154.9|0
1657733700000|2022-07-13 17:35:00|160.91|154.91|160.9|154.9|160.96|154.96|160.87|154.87|0
1657734000000|2022-07-13 17:40:00|160.91|154.91|161.28|155.28|161.28|155.28|160.89|154.89|0
1657734300000|2022-07-13 17:45:00|161.3|155.3|161.45|155.45|161.48|155.48|161.26|155.26|0
1657734600000|2022-07-13 17:50:00|161.49|155.49|161.41|155.41|161.49|155.49|161.34|155.34|0
1657734900000|2022-07-13 17:55:00|161.4|155.4|161.3|155.3|161.43|155.43|161.21|155.21|0
1657735200000|2022-07-13 18:00:00|161.28|155.28|160.37|154.37|161.28|155.28|160.36|154.36|0
1657735500000|2022-07-13 18:05:00|160.34|154.34|160.36|154.36|160.37|154.37|160.24|154.24|0
1657735800000|2022-07-13 18:10:00|160.37|154.37|160.45|154.45|160.45|154.45|160.28|154.28|0
1657736100000|2022-07-13 18:15:00|160.44|154.44|160.34|154.34|160.45|154.45|160.34|154.34|0
1657736400000|2022-07-13 18:20:00|160.33|154.33|160.55|154.55|160.61|154.61|160.28|154.28|0
1657736700000|2022-07-13 18:25:00|160.56|154.56|160.82|154.82|160.82|154.82|160.55|154.55|0
1657737000000|2022-07-13 18:30:00|160.83|154.83|160.91|154.91|160.96|154.96|160.79|154.79|0
1657737300000|2022-07-13 18:35:00|160.92|154.92|160.91|154.91|160.93|154.93|160.8|154.8|0
1657737600000|2022-07-13 18:40:00|160.92|154.92|161.1|155.1|161.11|155.11|160.92|154.92|0
1657737900000|2022-07-13 18:45:00|161.09|155.09|160.84|154.84|161.1|155.1|160.83|154.83|0
1657738200000|2022-07-13 18:50:00|160.85|154.85|160.79|154.79|160.94|154.94|160.77|154.77|0
1657738500000|2022-07-13 18:55:00|160.78|154.78|160.82|154.82|160.84|154.84|160.73|154.73|0
1657738800000|2022-07-13 19:00:00|160.81|154.81|160.82|154.82|160.83|154.83|160.69|154.69|0
1657739100000|2022-07-13 19:05:00|160.81|154.81|160.42|154.42|160.85|154.85|160.42|154.42|0
1657739400000|2022-07-13 19:10:00|160.43|154.43|160.69|154.69|160.69|154.69|160.42|154.42|0
1657739700000|2022-07-13 19:15:00|160.7|154.7|160.75|154.75|160.76|154.76|160.66|154.66|0
1657740000000|2022-07-13 19:20:00|160.74|154.74|160.55|154.55|160.8|154.8|160.34|154.34|0
1657740300000|2022-07-13 19:25:00|160.52|154.52|160.41|154.41|160.6|154.6|160.32|154.32|0
1657740600000|2022-07-13 19:30:00|160.42|154.42|160.05|154.05|160.42|154.42|160.04|154.04|0
1657740900000|2022-07-13 19:35:00|160.04|154.04|160.28|154.28|160.37|154.37|160.03|154.03|0
1657741200000|2022-07-13 19:40:00|160.31|154.31|160.29|154.29|160.42|154.42|160.29|154.29|0
1657741500000|2022-07-13 19:45:00|160.3|154.3|160.27|154.27|160.31|154.31|160.23|154.23|0
1657741800000|2022-07-13 19:50:00|160.31|154.31|160.15|154.15|160.31|154.31|160.08|154.08|0
1657742100000|2022-07-13 19:55:00|160.17|154.17|160.36|154.36|160.47|154.47|159.99|153.99|0
1657805400000|2022-07-14 13:30:00|158.34|152.34|157.86|151.86|158.34|152.34|157.86|151.86|0
1657805700000|2022-07-14 13:35:00|157.83|151.83|156.95|150.95|157.96|151.96|156.92|150.92|0
1657806000000|2022-07-14 13:40:00|156.98|150.98|157|151|157.03|151.03|156.73|150.73|0
1657806300000|2022-07-14 13:45:00|156.97|150.97|157.09|151.09|157.25|151.25|156.79|150.79|0
1657806600000|2022-07-14 13:50:00|157.08|151.08|156.81|150.81|157.23|151.23|156.79|150.79|0
1657806900000|2022-07-14 13:55:00|156.8|150.8|156.35|150.35|156.8|150.8|156.32|150.32|0
1657807200000|2022-07-14 14:00:00|156.34|150.34|156|150|156.34|150.34|155.93|149.93|0
1657807500000|2022-07-14 14:05:00|156.01|150.01|155.82|149.82|156.04|150.04|155.79|149.79|0
1657807800000|2022-07-14 14:10:00|155.81|149.81|156.06|150.06|156.06|150.06|155.66|149.66|0
1657808100000|2022-07-14 14:15:00|156.05|150.05|156.61|150.61|156.61|150.61|156.05|150.05|0
1657808400000|2022-07-14 14:20:00|156.6|150.6|157.19|151.19|157.24|151.24|156.59|150.59|0
1657808700000|2022-07-14 14:25:00|157.18|151.18|157.22|151.22|157.24|151.24|157.01|151.01|0
1657809000000|2022-07-14 14:30:00|157.23|151.23|157.18|151.18|157.46|151.46|157.1|151.1|0
1657809300000|2022-07-14 14:35:00|157.16|151.16|156.74|150.74|157.16|151.16|156.62|150.62|0
1657809600000|2022-07-14 14:40:00|156.73|150.73|156.79|150.79|156.92|150.92|156.67|150.67|0
1657809900000|2022-07-14 14:45:00|156.8|150.8|156.65|150.65|156.8|150.8|156.64|150.64|0
1657810200000|2022-07-14 14:50:00|156.66|150.66|156.83|150.83|156.83|150.83|156.56|150.56|0
1657810500000|2022-07-14 14:55:00|156.84|150.84|156.56|150.56|156.84|150.84|156.54|150.54|0
1657810800000|2022-07-14 15:00:00|156.55|150.55|157.03|151.03|157.03|151.03|156.55|150.55|0
1657811100000|2022-07-14 15:05:00|157.02|151.02|157.2|151.2|157.21|151.21|156.92|150.92|0
1657811400000|2022-07-14 15:10:00|157.21|151.21|156.87|150.87|157.3|151.3|156.87|150.87|0
1657811700000|2022-07-14 15:15:00|156.86|150.86|157.09|151.09|157.11|151.11|156.76|150.76|0
1657812000000|2022-07-14 15:20:00|157.1|151.1|157.32|151.32|157.39|151.39|157.1|151.1|0
1657812300000|2022-07-14 15:25:00|157.33|151.33|157.17|151.17|157.33|151.33|157.15|151.15|0
1657812600000|2022-07-14 15:30:00|157.18|151.18|157.05|151.05|157.21|151.21|157.03|151.03|0
1657812900000|2022-07-14 15:35:00|157.04|151.04|157.19|151.19|157.2|151.2|156.96|150.96|0
1657813200000|2022-07-14 15:40:00|157.18|151.18|157.67|151.67|157.74|151.74|157.18|151.18|0
1657813500000|2022-07-14 15:45:00|157.66|151.66|157.71|151.71|157.75|151.75|157.56|151.56|0
1657813800000|2022-07-14 15:50:00|157.72|151.72|157.62|151.62|157.72|151.72|157.48|151.48|0
1657814100000|2022-07-14 15:55:00|157.63|151.63|159.54|153.54|159.65|153.65|157.43|151.43|0
1657814400000|2022-07-14 16:00:00|159.47|153.47|159.93|153.93|160.17|154.17|159.11|153.11|0
1657814700000|2022-07-14 16:05:00|159.94|153.94|160.6|154.6|160.6|154.6|159.93|153.93|0
1657815000000|2022-07-14 16:10:00|160.62|154.62|162.26|156.26|162.26|156.26|160.62|154.62|0
1657815300000|2022-07-14 16:15:00|162.28|156.28|164.75|158.75|164.82|158.82|162.28|156.28|0
1657815600000|2022-07-14 16:20:00|164.74|158.74|164.23|158.23|164.82|158.82|163.53|157.53|0
1657815900000|2022-07-14 16:25:00|164.21|158.21|165.72|159.72|166.25|160.25|164.21|158.21|0
1657816200000|2022-07-14 16:30:00|165.64|159.64|166.41|160.41|166.72|160.72|165.59|159.59|0
1657816500000|2022-07-14 16:35:00|166.42|160.42|166.25|160.25|166.55|160.55|165.91|159.91|0
1657816800000|2022-07-14 16:40:00|166.28|160.28|165.32|159.32|166.32|160.32|165.26|159.26|0
1657817100000|2022-07-14 16:45:00|165.29|159.29|165.18|159.18|165.48|159.48|165.14|159.14|0
1657817400000|2022-07-14 16:50:00|165.17|159.17|165.2|159.2|165.31|159.31|164.57|158.57|0
1657817700000|2022-07-14 16:55:00|165.18|159.18|165.92|159.92|165.97|159.97|165.18|159.18|0
1657818000000|2022-07-14 17:00:00|165.95|159.95|166.03|160.03|166.22|160.22|165.93|159.93|0
1657818300000|2022-07-14 17:05:00|166.02|160.02|166.58|160.58|166.65|160.65|165.86|159.86|0
1657818600000|2022-07-14 17:10:00|166.55|160.55|165.6|159.6|166.55|160.55|165.6|159.6|0
1657818900000|2022-07-14 17:15:00|165.57|159.57|165.64|159.64|165.72|159.72|165.49|159.49|0
1657819200000|2022-07-14 17:20:00|165.65|159.65|164.88|158.88|165.66|159.66|164.85|158.85|0
1657819500000|2022-07-14 17:25:00|164.87|158.87|164.78|158.78|165.05|159.05|164.7|158.7|0
1657819800000|2022-07-14 17:30:00|164.79|158.79|164.16|158.16|164.83|158.83|164.16|158.16|0
1657820100000|2022-07-14 17:35:00|164.15|158.15|164.54|158.54|164.58|158.58|164.15|158.15|0
1657820400000|2022-07-14 17:40:00|164.52|158.52|165.23|159.23|165.24|159.24|164.47|158.47|0
1657820700000|2022-07-14 17:45:00|165.26|159.26|165.36|159.36|165.51|159.51|165.18|159.18|0
1657821000000|2022-07-14 17:50:00|165.34|159.34|164.85|158.85|165.35|159.35|164.83|158.83|0
1657821300000|2022-07-14 17:55:00|164.84|158.84|165.17|159.17|165.25|159.25|164.75|158.75|0
1657821600000|2022-07-14 18:00:00|165.15|159.15|165.64|159.64|165.76|159.76|165.15|159.15|0
1657821900000|2022-07-14 18:05:00|165.66|159.66|166.12|160.12|166.13|160.13|165.64|159.64|0
1657822200000|2022-07-14 18:10:00|166.21|160.21|166.02|160.02|166.28|160.28|166.01|160.01|0
1657822500000|2022-07-14 18:15:00|166.03|160.03|166.36|160.36|166.36|160.36|165.8|159.8|0
1657822800000|2022-07-14 18:20:00|166.39|160.39|166.5|160.5|166.66|160.66|166.3|160.3|0
1657823100000|2022-07-14 18:25:00|166.47|160.47|166.87|160.87|166.94|160.94|166.37|160.37|0
1657823400000|2022-07-14 18:30:00|166.89|160.89|166.83|160.83|166.92|160.92|166.7|160.7|0
1657823700000|2022-07-14 18:35:00|166.82|160.82|167.07|161.07|167.1|161.1|166.79|160.79|0
1657824000000|2022-07-14 18:40:00|167.08|161.08|166.68|160.68|167.14|161.14|166.64|160.64|0
1657824300000|2022-07-14 18:45:00|166.69|160.69|166.5|160.5|166.7|160.7|166.39|160.39|0
1657824600000|2022-07-14 18:50:00|166.51|160.51|166.29|160.29|166.51|160.51|166.19|160.19|0
1657824900000|2022-07-14 18:55:00|166.31|160.31|167|161|167.04|161.04|166.3|160.3|0
1657825200000|2022-07-14 19:00:00|167.01|161.01|167.41|161.41|167.53|161.53|167.01|161.01|0
1657825500000|2022-07-14 19:05:00|167.4|161.4|167.26|161.26|167.58|161.58|167.26|161.26|0
1657825800000|2022-07-14 19:10:00|167.25|161.25|166.99|160.99|167.26|161.26|166.65|160.65|0
1657826100000|2022-07-14 19:15:00|167.01|161.01|167.05|161.05|167.08|161.08|166.82|160.82|0
1657826400000|2022-07-14 19:20:00|167.06|161.06|167.18|161.18|167.18|161.18|166.9|160.9|0
1657826700000|2022-07-14 19:25:00|167.19|161.19|168.05|162.05|168.16|162.16|167.17|161.17|0
1657827000000|2022-07-14 19:30:00|168.06|162.06|168.38|162.38|168.7|162.7|167.99|161.99|0
1657827300000|2022-07-14 19:35:00|168.37|162.37|168.02|162.02|168.39|162.39|167.84|161.84|0
1657827600000|2022-07-14 19:40:00|168.01|162.01|168.25|162.25|168.56|162.56|167.79|161.79|0
1657827900000|2022-07-14 19:45:00|168.24|162.24|167.54|161.54|168.24|162.24|167.51|161.51|0
1657828200000|2022-07-14 19:50:00|167.66|161.66|168.17|162.17|168.64|162.64|167.63|161.63|0
1657828500000|2022-07-14 19:55:00|168.16|162.16|167.71|161.71|168.19|162.19|167.56|161.56|0
1657891800000|2022-07-15 13:30:00|165.47|159.47|165.22|159.22|165.51|159.51|164.83|158.83|0
1657892100000|2022-07-15 13:35:00|165.23|159.23|163.67|157.67|165.25|159.25|163.61|157.61|0
1657892400000|2022-07-15 13:40:00|163.69|157.69|162.92|156.92|163.71|157.71|162.78|156.78|0
1657892700000|2022-07-15 13:45:00|162.93|156.93|162.34|156.34|162.93|156.93|162.23|156.23|0
1657893000000|2022-07-15 13:50:00|162.36|156.36|160.65|154.65|162.36|156.36|160.65|154.65|0
1657893300000|2022-07-15 13:55:00|160.63|154.63|161|155|161.06|155.06|160.58|154.58|0
1657893600000|2022-07-15 14:00:00|160.99|154.99|161.74|155.74|161.82|155.82|160.99|154.99|0
1657893900000|2022-07-15 14:05:00|161.73|155.73|161.2|155.2|161.77|155.77|161.09|155.09|0
1657894200000|2022-07-15 14:10:00|161.19|155.19|161.65|155.65|161.67|155.67|161.07|155.07|0
1657894500000|2022-07-15 14:15:00|161.64|155.64|161.92|155.92|161.94|155.94|161.45|155.45|0
1657894800000|2022-07-15 14:20:00|161.83|155.83|162.86|156.86|162.87|156.87|161.41|155.41|0
1657895100000|2022-07-15 14:25:00|162.87|156.87|163|157|163.05|157.05|162.78|156.78|0
1657895400000|2022-07-15 14:30:00|163.01|157.01|162.28|156.28|163.06|157.06|162.21|156.21|0
1657895700000|2022-07-15 14:35:00|162.27|156.27|162.63|156.63|162.72|156.72|162.17|156.17|0
1657896000000|2022-07-15 14:40:00|162.64|156.64|162.12|156.12|162.66|156.66|162.12|156.12|0
1657896300000|2022-07-15 14:45:00|162.08|156.08|161.65|155.65|162.08|156.08|161.35|155.35|0
1657896600000|2022-07-15 14:50:00|161.66|155.66|161.74|155.74|161.79|155.79|161.63|155.63|0
1657896900000|2022-07-15 14:55:00|161.73|155.73|161.82|155.82|161.87|155.87|161.63|155.63|0
1657897200000|2022-07-15 15:00:00|161.81|155.81|161.97|155.97|162.21|156.21|161.81|155.81|0
1657897500000|2022-07-15 15:05:00|161.98|155.98|162.49|156.49|162.49|156.49|161.97|155.97|0
1657897800000|2022-07-15 15:10:00|162.47|156.47|162.47|156.47|162.55|156.55|162.32|156.32|0
1657898100000|2022-07-15 15:15:00|162.49|156.49|162.79|156.79|162.9|156.9|162.48|156.48|0
1657898400000|2022-07-15 15:20:00|162.81|156.81|163.04|157.04|163.04|157.04|162.79|156.79|0
1657898700000|2022-07-15 15:25:00|163.13|157.13|163.24|157.24|163.26|157.26|162.98|156.98|0
1657899000000|2022-07-15 15:30:00|163.25|157.25|163.23|157.23|163.32|157.32|162.89|156.89|0
1657899300000|2022-07-15 15:35:00|163.24|157.24|162.76|156.76|163.24|157.24|162.76|156.76|0
1657899600000|2022-07-15 15:40:00|162.75|156.75|162.72|156.72|162.75|156.75|162.58|156.58|0
1657899900000|2022-07-15 15:45:00|162.75|156.75|162.68|156.68|162.8|156.8|162.65|156.65|0
1657900200000|2022-07-15 15:50:00|162.65|156.65|162.47|156.47|162.65|156.65|162.33|156.33|0
1657900500000|2022-07-15 15:55:00|162.46|156.46|162.02|156.02|162.55|156.55|162.02|156.02|0
1657900800000|2022-07-15 16:00:00|162.03|156.03|161.98|155.98|162.04|156.04|161.78|155.78|0
1657901100000|2022-07-15 16:05:00|161.99|155.99|161.68|155.68|162.16|156.16|161.68|155.68|0
1657901400000|2022-07-15 16:10:00|161.7|155.7|161.64|155.64|161.72|155.72|161.61|155.61|0
1657901700000|2022-07-15 16:15:00|161.65|155.65|161.77|155.77|161.87|155.87|161.64|155.64|0
1657902000000|2022-07-15 16:20:00|161.78|155.78|161.62|155.62|161.79|155.79|161.62|155.62|0
1657902300000|2022-07-15 16:25:00|161.65|155.65|161.7|155.7|161.76|155.76|161.65|155.65|0
1657902600000|2022-07-15 16:30:00|161.71|155.71|161.7|155.7|161.89|155.89|161.68|155.68|0
1657902900000|2022-07-15 16:35:00|161.69|155.69|161.85|155.85|161.85|155.85|161.69|155.69|0
1657903200000|2022-07-15 16:40:00|161.84|155.84|161.86|155.86|161.88|155.88|161.75|155.75|0
1657903500000|2022-07-15 16:45:00|161.85|155.85|161.95|155.95|161.97|155.97|161.84|155.84|0
1657903800000|2022-07-15 16:50:00|161.98|155.98|162.13|156.13|162.21|156.21|161.98|155.98|0
1657904100000|2022-07-15 16:55:00|162.14|156.14|162.06|156.06|162.21|156.21|162.05|156.05|0
1657904400000|2022-07-15 17:00:00|162.05|156.05|161.79|155.79|162.16|156.16|161.75|155.75|0
1657904700000|2022-07-15 17:05:00|161.78|155.78|161.88|155.88|161.89|155.89|161.78|155.78|0
1657905000000|2022-07-15 17:10:00|161.89|155.89|162.05|156.05|162.05|156.05|161.89|155.89|0
1657905300000|2022-07-15 17:15:00|162.04|156.04|161.97|155.97|162.05|156.05|161.87|155.87|0
1657905600000|2022-07-15 17:20:00|161.96|155.96|162.03|156.03|162.09|156.09|161.96|155.96|0
1657905900000|2022-07-15 17:25:00|162.04|156.04|162.11|156.11|162.11|156.11|162.03|156.03|0
1657906200000|2022-07-15 17:30:00|162.12|156.12|162.33|156.33|162.38|156.38|162.12|156.12|0
1657906500000|2022-07-15 17:35:00|162.32|156.32|162.48|156.48|162.49|156.49|162.27|156.27|0
1657906800000|2022-07-15 17:40:00|162.49|156.49|162.48|156.48|162.59|156.59|162.45|156.45|0
1657907100000|2022-07-15 17:45:00|162.47|156.47|162.4|156.4|162.49|156.49|162.39|156.39|0
1657907400000|2022-07-15 17:50:00|162.38|156.38|162.37|156.37|162.42|156.42|162.37|156.37|0
1657907700000|2022-07-15 17:55:00|162.36|156.36|162.45|156.45|162.45|156.45|162.35|156.35|0
1657908000000|2022-07-15 18:00:00|162.44|156.44|162.31|156.31|162.44|156.44|162.25|156.25|0
1657908300000|2022-07-15 18:05:00|162.3|156.3|162.05|156.05|162.32|156.32|162.03|156.03|0
1657908600000|2022-07-15 18:10:00|162.06|156.06|161.93|155.93|162.17|156.17|161.89|155.89|0
1657908900000|2022-07-15 18:15:00|161.92|155.92|161.8|155.8|162.05|156.05|161.79|155.79|0
1657909200000|2022-07-15 18:20:00|161.82|155.82|161.76|155.76|161.82|155.82|161.75|155.75|0
1657909500000|2022-07-15 18:25:00|161.77|155.77|161.45|155.45|161.77|155.77|161.35|155.35|0
1657909800000|2022-07-15 18:30:00|161.44|155.44|161.67|155.67|161.67|155.67|161.42|155.42|0
1657910100000|2022-07-15 18:35:00|161.66|155.66|161.98|155.98|161.99|155.99|161.64|155.64|0
1657910400000|2022-07-15 18:40:00|161.99|155.99|162.29|156.29|162.3|156.3|161.97|155.97|0
1657910700000|2022-07-15 18:45:00|162.3|156.3|162.35|156.35|162.36|156.36|162.28|156.28|0
1657911000000|2022-07-15 18:50:00|162.34|156.34|162.15|156.15|162.4|156.4|162.15|156.15|0
1657911300000|2022-07-15 18:55:00|162.14|156.14|162.01|156.01|162.14|156.14|161.9|155.9|0
1657911600000|2022-07-15 19:00:00|161.96|155.96|161.97|155.97|162|156|161.84|155.84|0
1657911900000|2022-07-15 19:05:00|161.96|155.96|162.71|156.71|162.77|156.77|161.9|155.9|0
1657912200000|2022-07-15 19:10:00|162.67|156.67|162.62|156.62|162.79|156.79|162.55|156.55|0
1657912500000|2022-07-15 19:15:00|162.58|156.58|162.63|156.63|162.73|156.73|162.57|156.57|0
1657912800000|2022-07-15 19:20:00|162.61|156.61|162.53|156.53|162.82|156.82|162.51|156.51|0
1657913100000|2022-07-15 19:25:00|162.52|156.52|162.81|156.81|162.82|156.82|162.52|156.52|0
1657913400000|2022-07-15 19:30:00|162.8|156.8|162.53|156.53|162.83|156.83|162.47|156.47|0
1657913700000|2022-07-15 19:35:00|162.43|156.43|161.78|155.78|162.54|156.54|161.71|155.71|0
1657914000000|2022-07-15 19:40:00|161.69|155.69|161.63|155.63|161.74|155.74|161.53|155.53|0
1657914300000|2022-07-15 19:45:00|161.66|155.66|161.67|155.67|161.86|155.86|161.4|155.4|0
1657914600000|2022-07-15 19:50:00|161.66|155.66|161.9|155.9|162.6|156.6|161.66|155.66|0
1657914900000|2022-07-15 19:55:00|161.88|155.88|161.54|155.54|162.36|156.36|161.53|155.53|0
1658151000000|2022-07-18 13:30:00|163.93|157.93|164.35|158.35|164.39|158.39|163.93|157.93|0
1658151300000|2022-07-18 13:35:00|164.33|158.33|164.86|158.86|165.12|159.12|164.33|158.33|0
1658151600000|2022-07-18 13:40:00|164.87|158.87|164.83|158.83|164.98|158.98|164.57|158.57|0
1658151900000|2022-07-18 13:45:00|164.87|158.87|165.6|159.6|165.66|159.66|164.86|158.86|0
1658152200000|2022-07-18 13:50:00|165.61|159.61|165.63|159.63|165.77|159.77|165.43|159.43|0
1658152500000|2022-07-18 13:55:00|165.62|159.62|165.72|159.72|166.21|160.21|165.62|159.62|0
1658152800000|2022-07-18 14:00:00|165.73|159.73|165.52|159.52|166.13|160.13|165.49|159.49|0
1658153100000|2022-07-18 14:05:00|165.51|159.51|165.08|159.08|165.52|159.52|165.08|159.08|0
1658153400000|2022-07-18 14:10:00|165.09|159.09|164.43|158.43|165.09|159.09|164.41|158.41|0
1658153700000|2022-07-18 14:15:00|164.44|158.44|164.62|158.62|164.68|158.68|164.41|158.41|0
1658154000000|2022-07-18 14:20:00|164.63|158.63|164.46|158.46|164.79|158.79|164.45|158.45|0
1658154300000|2022-07-18 14:25:00|164.45|158.45|164.52|158.52|164.62|158.62|164.38|158.38|0
1658154600000|2022-07-18 14:30:00|164.53|158.53|164.92|158.92|164.92|158.92|164.51|158.51|0
1658154900000|2022-07-18 14:35:00|164.93|158.93|165.28|159.28|165.46|159.46|164.93|158.93|0
1658155200000|2022-07-18 14:40:00|165.3|159.3|164.97|158.97|165.34|159.34|164.95|158.95|0
1658155500000|2022-07-18 14:45:00|164.94|158.94|164.28|158.28|164.96|158.96|164.26|158.26|0
1658155800000|2022-07-18 14:50:00|164.27|158.27|164.13|158.13|164.31|158.31|164.09|158.09|0
1658156100000|2022-07-18 14:55:00|164.12|158.12|164.41|158.41|164.51|158.51|164|158|0
1658156400000|2022-07-18 15:00:00|164.4|158.4|164.5|158.5|164.59|158.59|164.4|158.4|0
1658156700000|2022-07-18 15:05:00|164.51|158.51|164.65|158.65|164.69|158.69|164.5|158.5|0
1658157000000|2022-07-18 15:10:00|164.64|158.64|164.76|158.76|164.76|158.76|164.52|158.52|0
1658157300000|2022-07-18 15:15:00|164.75|158.75|165.47|159.47|165.47|159.47|164.75|158.75|0
1658157600000|2022-07-18 15:20:00|165.46|159.46|166.29|160.29|166.29|160.29|165.46|159.46|0
1658157900000|2022-07-18 15:25:00|166.34|160.34|166.27|160.27|167.03|161.03|166.1|160.1|0
1658158200000|2022-07-18 15:30:00|166.29|160.29|165.66|159.66|166.34|160.34|165.65|159.65|0
1658158500000|2022-07-18 15:35:00|165.71|159.71|166.72|160.72|166.72|160.72|165.42|159.42|0
1658158800000|2022-07-18 15:40:00|166.73|160.73|167.82|161.82|167.97|161.97|166.6|160.6|0
1658159100000|2022-07-18 15:45:00|167.84|161.84|166.77|160.77|167.84|161.84|166.77|160.77|0
1658159400000|2022-07-18 15:50:00|166.74|160.74|167.31|161.31|167.31|161.31|166.74|160.74|0
1658159700000|2022-07-18 15:55:00|167.28|161.28|167.51|161.51|167.55|161.55|166.98|160.98|0
1658160000000|2022-07-18 16:00:00|167.52|161.52|167.58|161.58|168.01|162.01|167.51|161.51|0
1658160300000|2022-07-18 16:05:00|167.57|161.57|167.28|161.28|167.6|161.6|167.27|161.27|0
1658160600000|2022-07-18 16:10:00|167.27|161.27|166.95|160.95|167.56|161.56|166.85|160.85|0
1658160900000|2022-07-18 16:15:00|166.94|160.94|166.72|160.72|167.04|161.04|166.72|160.72|0
1658161200000|2022-07-18 16:20:00|166.74|160.74|166.72|160.72|167.05|161.05|166.63|160.63|0
1658161500000|2022-07-18 16:25:00|166.73|160.73|166.47|160.47|166.74|160.74|166.42|160.42|0
1658161800000|2022-07-18 16:30:00|166.45|160.45|166.28|160.28|166.59|160.59|166.28|160.28|0
1658162100000|2022-07-18 16:35:00|166.27|160.27|166.42|160.42|166.45|160.45|166.24|160.24|0
1658162400000|2022-07-18 16:40:00|166.41|160.41|166.49|160.49|166.49|160.49|166.39|160.39|0
1658162700000|2022-07-18 16:45:00|166.48|160.48|166.21|160.21|166.51|160.51|166.2|160.2|0
1658163000000|2022-07-18 16:50:00|166.26|160.26|165.69|159.69|166.26|160.26|165.68|159.68|0
1658163300000|2022-07-18 16:55:00|165.68|159.68|165.43|159.43|165.73|159.73|165.43|159.43|0
1658163600000|2022-07-18 17:00:00|165.42|159.42|165.59|159.59|165.62|159.62|165.37|159.37|0
1658163900000|2022-07-18 17:05:00|165.58|159.58|165.91|159.91|165.91|159.91|165.58|159.58|0
1658164200000|2022-07-18 17:10:00|165.92|159.92|165.65|159.65|165.92|159.92|165.63|159.63|0
1658164500000|2022-07-18 17:15:00|165.66|159.66|165.28|159.28|165.78|159.78|165.28|159.28|0
1658164800000|2022-07-18 17:20:00|165.29|159.29|165.32|159.32|165.36|159.36|165.14|159.14|0
1658165100000|2022-07-18 17:25:00|165.27|159.27|165.28|159.28|165.32|159.32|165.23|159.23|0
1658165400000|2022-07-18 17:30:00|165.29|159.29|164.63|158.63|165.32|159.32|164.63|158.63|0
1658165700000|2022-07-18 17:35:00|164.61|158.61|164.44|158.44|164.62|158.62|164.38|158.38|0
1658166000000|2022-07-18 17:40:00|164.57|158.57|164.69|158.69|164.69|158.69|164.57|158.57|0
1658166300000|2022-07-18 17:45:00|164.71|158.71|164.12|158.12|164.71|158.71|164.12|158.12|0
1658166600000|2022-07-18 17:50:00|164.13|158.13|163.91|157.91|164.13|158.13|163.91|157.91|0
1658166900000|2022-07-18 17:55:00|163.92|157.92|163.32|157.32|163.92|157.92|163.25|157.25|0
1658167200000|2022-07-18 18:00:00|163.31|157.31|163.45|157.45|163.52|157.52|163.31|157.31|0
1658167500000|2022-07-18 18:05:00|163.44|157.44|163.55|157.55|163.6|157.6|163.44|157.44|0
1658167800000|2022-07-18 18:10:00|163.53|157.53|163.53|157.53|163.57|157.57|163.37|157.37|0
1658168100000|2022-07-18 18:15:00|163.51|157.51|163.47|157.47|163.56|157.56|163.35|157.35|0
1658168400000|2022-07-18 18:20:00|163.49|157.49|163.5|157.5|163.68|157.68|163.47|157.47|0
1658168700000|2022-07-18 18:25:00|163.46|157.46|163.08|157.08|163.46|157.46|163.06|157.06|0
1658169000000|2022-07-18 18:30:00|163.06|157.06|163.04|157.04|163.07|157.07|162.92|156.92|0
1658169300000|2022-07-18 18:35:00|163.06|157.06|163.36|157.36|163.49|157.49|163.06|157.06|0
1658169600000|2022-07-18 18:40:00|163.37|157.37|163.07|157.07|163.37|157.37|163.05|157.05|0
1658169900000|2022-07-18 18:45:00|163.08|157.08|162.94|156.94|163.08|157.08|162.89|156.89|0
1658170200000|2022-07-18 18:50:00|162.93|156.93|162.66|156.66|162.95|156.95|162.66|156.66|0
1658170500000|2022-07-18 18:55:00|162.67|156.67|162.6|156.6|162.68|156.68|162.5|156.5|0
1658170800000|2022-07-18 19:00:00|162.59|156.59|162.69|156.69|162.84|156.84|162.59|156.59|0
1658171100000|2022-07-18 19:05:00|162.7|156.7|162.58|156.58|162.77|156.77|162.57|156.57|0
1658171400000|2022-07-18 19:10:00|162.59|156.59|162.64|156.64|162.65|156.65|162.47|156.47|0
1658171700000|2022-07-18 19:15:00|162.67|156.67|163.25|157.25|163.25|157.25|162.66|156.66|0
1658172000000|2022-07-18 19:20:00|163.28|157.28|163.48|157.48|163.52|157.52|163.28|157.28|0
1658172300000|2022-07-18 19:25:00|163.5|157.5|163.4|157.4|163.68|157.68|163.4|157.4|0
1658172600000|2022-07-18 19:30:00|163.38|157.38|162.96|156.96|163.41|157.41|162.96|156.96|0
1658172900000|2022-07-18 19:35:00|162.95|156.95|162.7|156.7|163.03|157.03|162.66|156.66|0
1658173200000|2022-07-18 19:40:00|162.69|156.69|162.65|156.65|162.69|156.69|162.51|156.51|0
1658173500000|2022-07-18 19:45:00|162.67|156.67|162.58|156.58|162.67|156.67|162.44|156.44|0
1658173800000|2022-07-18 19:50:00|162.59|156.59|163.16|157.16|163.18|157.18|162.59|156.59|0
1658174100000|2022-07-18 19:55:00|163.15|157.15|163.45|157.45|163.72|157.72|163.1|157.1|0
1658237400000|2022-07-19 13:30:00|165.22|159.22|163.78|157.78|165.22|159.22|163.78|157.78|0
1658237700000|2022-07-19 13:35:00|163.79|157.79|165.16|159.16|165.48|159.48|163.75|157.75|0
1658238000000|2022-07-19 13:40:00|165.17|159.17|163.77|157.77|165.48|159.48|163.77|157.77|0
1658238300000|2022-07-19 13:45:00|163.76|157.76|162.59|156.59|163.78|157.78|162.38|156.38|0
1658238600000|2022-07-19 13:50:00|162.6|156.6|163.33|157.33|163.34|157.34|162.6|156.6|0
1658238900000|2022-07-19 13:55:00|163.31|157.31|162.99|156.99|163.31|157.31|162.92|156.92|0
1658239200000|2022-07-19 14:00:00|163|157|163.73|157.73|163.8|157.8|162.87|156.87|0
1658239500000|2022-07-19 14:05:00|163.72|157.72|163.56|157.56|163.73|157.73|163.28|157.28|0
1658239800000|2022-07-19 14:10:00|163.57|157.57|163.95|157.95|164.15|158.15|163.44|157.44|0
1658240100000|2022-07-19 14:15:00|163.94|157.94|163.96|157.96|164.21|158.21|163.82|157.82|0
1658240400000|2022-07-19 14:20:00|163.97|157.97|163.96|157.96|164.25|158.25|163.88|157.88|0
1658240700000|2022-07-19 14:25:00|163.94|157.94|164.25|158.25|164.29|158.29|163.93|157.93|0
1658241000000|2022-07-19 14:30:00|164.24|158.24|164.72|158.72|164.82|158.82|164.21|158.21|0
1658241300000|2022-07-19 14:35:00|164.75|158.75|164.35|158.35|164.86|158.86|164.27|158.27|0
1658241600000|2022-07-19 14:40:00|164.34|158.34|164.51|158.51|164.55|158.55|164.26|158.26|0
1658241900000|2022-07-19 14:45:00|164.52|158.52|164.36|158.36|164.56|158.56|164.31|158.31|0
1658242200000|2022-07-19 14:50:00|164.37|158.37|164.62|158.62|164.74|158.74|164.09|158.09|0
1658242500000|2022-07-19 14:55:00|164.61|158.61|164.45|158.45|164.64|158.64|164.41|158.41|0
1658242800000|2022-07-19 15:00:00|164.46|158.46|164.77|158.77|165.02|159.02|164.46|158.46|0
1658243100000|2022-07-19 15:05:00|164.76|158.76|164.77|158.77|164.86|158.86|164.72|158.72|0
1658243400000|2022-07-19 15:10:00|164.76|158.76|164.9|158.9|164.96|158.96|164.75|158.75|0
1658243700000|2022-07-19 15:15:00|164.89|158.89|164.62|158.62|165.02|159.02|164.62|158.62|0
1658244000000|2022-07-19 15:20:00|164.59|158.59|164.23|158.23|164.6|158.6|164.2|158.2|0
1658244300000|2022-07-19 15:25:00|164.22|158.22|163.97|157.97|164.44|158.44|163.97|157.97|0
1658244600000|2022-07-19 15:30:00|163.98|157.98|164.37|158.37|164.47|158.47|163.95|157.95|0
1658244900000|2022-07-19 15:35:00|164.38|158.38|164.4|158.4|164.46|158.46|164.31|158.31|0
1658245200000|2022-07-19 15:40:00|164.39|158.39|164.21|158.21|164.4|158.4|164.2|158.2|0
1658245500000|2022-07-19 15:45:00|164.22|158.22|164.28|158.28|164.34|158.34|164.07|158.07|0
1658245800000|2022-07-19 15:50:00|164.27|158.27|164.31|158.31|164.46|158.46|164.24|158.24|0
1658246100000|2022-07-19 15:55:00|164.3|158.3|164.5|158.5|164.51|158.51|164.29|158.29|0
1658246400000|2022-07-19 16:00:00|164.51|158.51|164.44|158.44|164.6|158.6|164.39|158.39|0
1658246700000|2022-07-19 16:05:00|164.45|158.45|164.43|158.43|164.52|158.52|164.35|158.35|0
1658247000000|2022-07-19 16:10:00|164.44|158.44|164.45|158.45|164.5|158.5|164.4|158.4|0
1658247300000|2022-07-19 16:15:00|164.47|158.47|164.5|158.5|164.54|158.54|164.43|158.43|0
1658247600000|2022-07-19 16:20:00|164.51|158.51|164.81|158.81|164.82|158.82|164.5|158.5|0
1658247900000|2022-07-19 16:25:00|164.8|158.8|164.78|158.78|164.86|158.86|164.77|158.77|0
1658248200000|2022-07-19 16:30:00|164.8|158.8|164.96|158.96|164.98|158.98|164.8|158.8|0
1658248500000|2022-07-19 16:35:00|164.95|158.95|164.83|158.83|164.96|158.96|164.79|158.79|0
1658248800000|2022-07-19 16:40:00|164.84|158.84|164.85|158.85|164.87|158.87|164.81|158.81|0
1658249100000|2022-07-19 16:45:00|164.86|158.86|164.85|158.85|164.97|158.97|164.83|158.83|0
1658249400000|2022-07-19 16:50:00|164.86|158.86|165.06|159.06|165.09|159.09|164.8|158.8|0
1658249700000|2022-07-19 16:55:00|165.05|159.05|165.08|159.08|165.18|159.18|164.97|158.97|0
1658250000000|2022-07-19 17:00:00|165.09|159.09|165.2|159.2|165.21|159.21|165.07|159.07|0
1658250300000|2022-07-19 17:05:00|165.23|159.23|164.97|158.97|165.3|159.3|164.97|158.97|0
1658250600000|2022-07-19 17:10:00|164.96|158.96|165.11|159.11|165.13|159.13|164.95|158.95|0
1658250900000|2022-07-19 17:15:00|165.1|159.1|165.05|159.05|165.11|159.11|164.93|158.93|0
1658251200000|2022-07-19 17:20:00|165.04|159.04|165.67|159.67|165.67|159.67|165.01|159.01|0
1658251500000|2022-07-19 17:25:00|165.68|159.68|165.77|159.77|166.04|160.04|165.67|159.67|0
1658251800000|2022-07-19 17:30:00|165.75|159.75|165.71|159.71|165.75|159.75|165.55|159.55|0
1658252100000|2022-07-19 17:35:00|165.69|159.69|165.31|159.31|165.7|159.7|165.28|159.28|0
1658252400000|2022-07-19 17:40:00|165.29|159.29|165.28|159.28|165.36|159.36|165.22|159.22|0
1658252700000|2022-07-19 17:45:00|165.29|159.29|165.58|159.58|165.58|159.58|165.12|159.12|0
1658253000000|2022-07-19 17:50:00|165.61|159.61|165.61|159.61|165.63|159.63|165.41|159.41|0
1658253300000|2022-07-19 17:55:00|165.62|159.62|165.78|159.78|165.92|159.92|165.62|159.62|0
1658253600000|2022-07-19 18:00:00|165.79|159.79|165.73|159.73|165.8|159.8|165.73|159.73|0
1658253900000|2022-07-19 18:05:00|165.72|159.72|165.45|159.45|165.83|159.83|165.44|159.44|0
1658254200000|2022-07-19 18:10:00|165.44|159.44|165.06|159.06|165.46|159.46|165.06|159.06|0
1658254500000|2022-07-19 18:15:00|165.05|159.05|165.09|159.09|165.09|159.09|164.85|158.85|0
1658254800000|2022-07-19 18:20:00|165.02|159.02|164.64|158.64|165.02|159.02|164.6|158.6|0
1658255100000|2022-07-19 18:25:00|164.62|158.62|164.26|158.26|164.62|158.62|164.23|158.23|0
1658255400000|2022-07-19 18:30:00|164.27|158.27|164.4|158.4|164.43|158.43|164.27|158.27|0
1658255700000|2022-07-19 18:35:00|164.39|158.39|164.37|158.37|164.5|158.5|164.33|158.33|0
1658256000000|2022-07-19 18:40:00|164.38|158.38|164.43|158.43|164.66|158.66|164.38|158.38|0
1658256300000|2022-07-19 18:45:00|164.42|158.42|164.25|158.25|164.42|158.42|164.25|158.25|0
1658256600000|2022-07-19 18:50:00|164.26|158.26|164.45|158.45|164.45|158.45|164.26|158.26|0
1658256900000|2022-07-19 18:55:00|164.43|158.43|164.54|158.54|164.54|158.54|164.35|158.35|0
1658257200000|2022-07-19 19:00:00|164.53|158.53|164.5|158.5|164.61|158.61|164.46|158.46|0
1658257500000|2022-07-19 19:05:00|164.49|158.49|165.1|159.1|165.14|159.14|164.48|158.48|0
1658257800000|2022-07-19 19:10:00|165.09|159.09|165.17|159.17|165.3|159.3|165.09|159.09|0
1658258100000|2022-07-19 19:15:00|165.18|159.18|165.42|159.42|165.42|159.42|165.14|159.14|0
1658258400000|2022-07-19 19:20:00|165.41|159.41|165.16|159.16|165.42|159.42|165.08|159.08|0
1658258700000|2022-07-19 19:25:00|165.17|159.17|165.31|159.31|165.43|159.43|165.17|159.17|0
1658259000000|2022-07-19 19:30:00|165.3|159.3|165.16|159.16|165.3|159.3|165.13|159.13|0
1658259300000|2022-07-19 19:35:00|165.23|159.23|165.42|159.42|165.42|159.42|165.16|159.16|0
1658259600000|2022-07-19 19:40:00|165.41|159.41|166.24|160.24|166.24|160.24|165.4|159.4|0
1658259900000|2022-07-19 19:45:00|166.23|160.23|166.25|160.25|166.47|160.47|166.19|160.19|0
1658260200000|2022-07-19 19:50:00|166.24|160.24|166.53|160.53|166.53|160.53|165.99|159.99|0
1658260500000|2022-07-19 19:55:00|166.54|160.54|167.02|161.02|167.1|161.1|166.54|160.54|0
1658323800000|2022-07-20 13:30:00|168.2|162.2|169|163|169|163|168.19|162.19|0
1658324100000|2022-07-20 13:35:00|169.02|163.02|171.45|165.45|171.67|165.67|169.02|163.02|0
1658324400000|2022-07-20 13:40:00|171.49|165.49|172.41|166.41|172.42|166.42|171.48|165.48|0
1658324700000|2022-07-20 13:45:00|172.43|166.43|172.76|166.76|172.8|166.8|172.17|166.17|0
1658325000000|2022-07-20 13:50:00|172.74|166.74|172.09|166.09|173.06|167.06|171.99|165.99|0
1658325300000|2022-07-20 13:55:00|172.08|166.08|172.17|166.17|172.41|166.41|171.87|165.87|0
1658325600000|2022-07-20 14:00:00|172.18|166.18|173.46|167.46|173.46|167.46|172.14|166.14|0
1658325900000|2022-07-20 14:05:00|173.45|167.45|174.97|168.97|174.97|168.97|172.87|166.87|0
1658326200000|2022-07-20 14:10:00|174.99|168.99|175.83|169.83|175.92|169.92|174.82|168.82|0
1658326500000|2022-07-20 14:15:00|175.85|169.85|175.7|169.7|175.86|169.86|175.23|169.23|0
1658326800000|2022-07-20 14:20:00|175.71|169.71|176.44|170.44|176.46|170.46|175.67|169.67|0
1658327100000|2022-07-20 14:25:00|176.48|170.48|176.67|170.67|176.75|170.75|176.1|170.1|0
1658327400000|2022-07-20 14:30:00|176.66|170.66|176.84|170.84|177.12|171.12|176.46|170.46|0
1658327700000|2022-07-20 14:35:00|176.82|170.82|177.45|171.45|177.45|171.45|176.48|170.48|0
1658328000000|2022-07-20 14:40:00|177.44|171.44|177.36|171.36|177.44|171.44|176.95|170.95|0
1658328300000|2022-07-20 14:45:00|177.37|171.37|177.61|171.61|177.68|171.68|177.32|171.32|0
1658328600000|2022-07-20 14:50:00|177.62|171.62|178.01|172.01|178.13|172.13|177.47|171.47|0
1658328900000|2022-07-20 14:55:00|178|172|177.78|171.78|178.02|172.02|177.59|171.59|0
1658329200000|2022-07-20 15:00:00|177.77|171.77|177.71|171.71|177.97|171.97|177.18|171.18|0
1658329500000|2022-07-20 15:05:00|177.72|171.72|178.68|172.68|178.82|172.82|177.69|171.69|0
1658329800000|2022-07-20 15:10:00|178.71|172.71|178.18|172.18|178.81|172.81|178.18|172.18|0
1658330100000|2022-07-20 15:15:00|178.14|172.14|177.43|171.43|178.21|172.21|177.35|171.35|0
1658330400000|2022-07-20 15:20:00|177.44|171.44|177.25|171.25|177.56|171.56|177.22|171.22|0
1658330700000|2022-07-20 15:25:00|177.26|171.26|178.04|172.04|178.04|172.04|177.17|171.17|0
1658331000000|2022-07-20 15:30:00|178.05|172.05|178.47|172.47|178.48|172.48|178.02|172.02|0
1658331300000|2022-07-20 15:35:00|178.49|172.49|178.22|172.22|178.63|172.63|177.82|171.82|0
1658331600000|2022-07-20 15:40:00|178.16|172.16|177.87|171.87|178.16|172.16|177.66|171.66|0
1658331900000|2022-07-20 15:45:00|177.86|171.86|178.02|172.02|178.04|172.04|177.66|171.66|0
1658332200000|2022-07-20 15:50:00|178.03|172.03|178.22|172.22|178.23|172.23|178.01|172.01|0
1658332500000|2022-07-20 15:55:00|178.21|172.21|177.76|171.76|178.28|172.28|177.69|171.69|0
1658332800000|2022-07-20 16:00:00|177.79|171.79|178.15|172.15|178.18|172.18|177.68|171.68|0
1658333100000|2022-07-20 16:05:00|178.16|172.16|178.39|172.39|178.5|172.5|178.12|172.12|0
1658333400000|2022-07-20 16:10:00|178.44|172.44|178.3|172.3|178.48|172.48|178.25|172.25|0
1658333700000|2022-07-20 16:15:00|178.28|172.28|177.84|171.84|178.31|172.31|177.84|171.84|0
1658334000000|2022-07-20 16:20:00|177.83|171.83|177.38|171.38|177.84|171.84|177.35|171.35|0
1658334300000|2022-07-20 16:25:00|177.37|171.37|177.37|171.37|177.53|171.53|177.23|171.23|0
1658334600000|2022-07-20 16:30:00|177.31|171.31|177.2|171.2|177.4|171.4|177.1|171.1|0
1658334900000|2022-07-20 16:35:00|177.21|171.21|177.22|171.22|177.28|171.28|177|171|0
1658335200000|2022-07-20 16:40:00|177.2|171.2|176.07|170.07|177.2|171.2|176.01|170.01|0
1658335500000|2022-07-20 16:45:00|176.04|170.04|175.11|169.11|176.04|170.04|175.11|169.11|0
1658335800000|2022-07-20 16:50:00|175.13|169.13|175.43|169.43|175.53|169.53|174.96|168.96|0
1658336100000|2022-07-20 16:55:00|175.44|169.44|175.78|169.78|175.83|169.83|175.43|169.43|0
1658336400000|2022-07-20 17:00:00|175.74|169.74|175.36|169.36|176|170|175.36|169.36|0
1658336700000|2022-07-20 17:05:00|175.35|169.35|174.93|168.93|175.42|169.42|174.86|168.86|0
1658337000000|2022-07-20 17:10:00|174.94|168.94|174.67|168.67|174.94|168.94|174.44|168.44|0
1658337300000|2022-07-20 17:15:00|174.66|168.66|175.13|169.13|175.14|169.14|174.32|168.32|0
1658337600000|2022-07-20 17:20:00|175.14|169.14|175.16|169.16|175.25|169.25|175.08|169.08|0
1658337900000|2022-07-20 17:25:00|175.17|169.17|175.8|169.8|175.8|169.8|175.17|169.17|0
1658338200000|2022-07-20 17:30:00|175.79|169.79|176.07|170.07|176.25|170.25|175.67|169.67|0
1658338500000|2022-07-20 17:35:00|176.06|170.06|175.92|169.92|176.2|170.2|175.9|169.9|0
1658338800000|2022-07-20 17:40:00|175.91|169.91|175.79|169.79|175.93|169.93|175.68|169.68|0
1658339100000|2022-07-20 17:45:00|175.8|169.8|175.46|169.46|175.8|169.8|175.44|169.44|0
1658339400000|2022-07-20 17:50:00|175.45|169.45|175.38|169.38|175.7|169.7|175.22|169.22|0
1658339700000|2022-07-20 17:55:00|175.36|169.36|174.93|168.93|175.36|169.36|174.92|168.92|0
1658340000000|2022-07-20 18:00:00|174.92|168.92|175.27|169.27|175.27|169.27|174.92|168.92|0
1658340300000|2022-07-20 18:05:00|175.29|169.29|175.41|169.41|175.44|169.44|175.22|169.22|0
1658340600000|2022-07-20 18:10:00|175.44|169.44|175.42|169.42|175.47|169.47|175.33|169.33|0
1658340900000|2022-07-20 18:15:00|175.41|169.41|175.37|169.37|175.54|169.54|175.28|169.28|0
1658341200000|2022-07-20 18:20:00|175.38|169.38|175.91|169.91|175.93|169.93|175.37|169.37|0
1658341500000|2022-07-20 18:25:00|175.94|169.94|176.12|170.12|176.28|170.28|175.94|169.94|0
1658341800000|2022-07-20 18:30:00|176.13|170.13|176.06|170.06|176.13|170.13|175.78|169.78|0
1658342100000|2022-07-20 18:35:00|176.05|170.05|176.42|170.42|176.59|170.59|176.05|170.05|0
1658342400000|2022-07-20 18:40:00|176.41|170.41|176.14|170.14|176.49|170.49|176.12|170.12|0
1658342700000|2022-07-20 18:45:00|176.15|170.15|176.32|170.32|176.35|170.35|176.14|170.14|0
1658343000000|2022-07-20 18:50:00|176.31|170.31|175.92|169.92|176.32|170.32|175.92|169.92|0
1658343300000|2022-07-20 18:55:00|175.91|169.91|176.13|170.13|176.14|170.14|175.65|169.65|0
1658343600000|2022-07-20 19:00:00|176.14|170.14|177.02|171.02|177.06|171.06|176.12|170.12|0
1658343900000|2022-07-20 19:05:00|177.04|171.04|176.96|170.96|177.29|171.29|176.95|170.95|0
1658344200000|2022-07-20 19:10:00|176.89|170.89|177.19|171.19|177.23|171.23|176.89|170.89|0
1658344500000|2022-07-20 19:15:00|177.16|171.16|177.25|171.25|177.32|171.32|177.08|171.08|0
1658344800000|2022-07-20 19:20:00|177.28|171.28|177.25|171.25|177.52|171.52|177.22|171.22|0
1658345100000|2022-07-20 19:25:00|177.24|171.24|176.73|170.73|177.29|171.29|176.57|170.57|0
1658345400000|2022-07-20 19:30:00|176.72|170.72|176.25|170.25|176.83|170.83|176.2|170.2|0
1658345700000|2022-07-20 19:35:00|176.24|170.24|175.72|169.72|176.3|170.3|175.72|169.72|0
1658346000000|2022-07-20 19:40:00|175.71|169.71|174.96|168.96|175.76|169.76|174.74|168.74|0
1658346300000|2022-07-20 19:45:00|174.92|168.92|174.25|168.25|175.22|169.22|174.21|168.21|0
1658346600000|2022-07-20 19:50:00|174.27|168.27|173.56|167.56|174.38|168.38|173.3|167.3|0
1658346900000|2022-07-20 19:55:00|173.55|167.55|173.24|167.24|174.05|168.05|173.04|167.04|0
1658410200000|2022-07-21 13:30:00|174.33|168.33|174.26|168.26|174.7|168.7|174.26|168.26|0
1658410500000|2022-07-21 13:35:00|174.3|168.3|173.23|167.23|174.37|168.37|172.37|166.37|0
1658410800000|2022-07-21 13:40:00|173.21|167.21|172.9|166.9|173.89|167.89|172.77|166.77|0
1658411100000|2022-07-21 13:45:00|172.89|166.89|173|167|173.31|167.31|172.58|166.58|0
1658411400000|2022-07-21 13:50:00|173.02|167.02|173.26|167.26|173.29|167.29|172.53|166.53|0
1658411700000|2022-07-21 13:55:00|173.27|167.27|173.03|167.03|173.39|167.39|172.87|166.87|0
1658412000000|2022-07-21 14:00:00|173.02|167.02|171.97|165.97|173.18|167.18|171.97|165.97|0
1658412300000|2022-07-21 14:05:00|171.98|165.98|171.99|165.99|172.19|166.19|171.7|165.7|0
1658412600000|2022-07-21 14:10:00|172|166|171.37|165.37|172.13|166.13|171.37|165.37|0
1658412900000|2022-07-21 14:15:00|171.31|165.31|172.34|166.34|172.36|166.36|170.92|164.92|0
1658413200000|2022-07-21 14:20:00|172.44|166.44|171.84|165.84|173.43|167.43|171.82|165.82|0
1658413500000|2022-07-21 14:25:00|171.8|165.8|170.53|164.53|171.8|165.8|170.52|164.52|0
1658413800000|2022-07-21 14:30:00|170.51|164.51|169.97|163.97|170.51|164.51|169.95|163.95|0
1658414100000|2022-07-21 14:35:00|169.98|163.98|170.28|164.28|170.47|164.47|169.72|163.72|0
1658414400000|2022-07-21 14:40:00|170.29|164.29|170.5|164.5|170.74|164.74|170.21|164.21|0
1658414700000|2022-07-21 14:45:00|170.49|164.49|170.28|164.28|170.49|164.49|170.24|164.24|0
1658415000000|2022-07-21 14:50:00|170.26|164.26|170.12|164.12|170.46|164.46|169.82|163.82|0
1658415300000|2022-07-21 14:55:00|170.17|164.17|170.17|164.17|170.46|164.46|170.05|164.05|0
1658415600000|2022-07-21 15:00:00|170.19|164.19|170.46|164.46|170.46|164.46|170.03|164.03|0
1658415900000|2022-07-21 15:05:00|170.44|164.44|170.77|164.77|170.78|164.78|170.44|164.44|0
1658416200000|2022-07-21 15:10:00|170.78|164.78|170.31|164.31|170.82|164.82|170.28|164.28|0
1658416500000|2022-07-21 15:15:00|170.32|164.32|170.35|164.35|170.4|164.4|170.25|164.25|0
1658416800000|2022-07-21 15:20:00|170.36|164.36|169.67|163.67|170.4|164.4|169.63|163.63|0
1658417100000|2022-07-21 15:25:00|169.64|163.64|169.84|163.84|169.91|163.91|169.63|163.63|0
1658417400000|2022-07-21 15:30:00|169.85|163.85|170.7|164.7|170.7|164.7|169.74|163.74|0
1658417700000|2022-07-21 15:35:00|170.71|164.71|170.66|164.66|170.76|164.76|170.56|164.56|0
1658418000000|2022-07-21 15:40:00|170.65|164.65|170.46|164.46|170.75|164.75|170.46|164.46|0
1658418300000|2022-07-21 15:45:00|170.38|164.38|170.04|164.04|170.46|164.46|170.04|164.04|0
1658418600000|2022-07-21 15:50:00|170.05|164.05|169.75|163.75|170.2|164.2|169.74|163.74|0
1658418900000|2022-07-21 15:55:00|169.74|163.74|170.25|164.25|170.33|164.33|169.74|163.74|0
1658419200000|2022-07-21 16:00:00|170.27|164.27|171.17|165.17|171.2|165.2|170.26|164.26|0
1658419500000|2022-07-21 16:05:00|171.18|165.18|171.95|165.95|171.95|165.95|171.17|165.17|0
1658419800000|2022-07-21 16:10:00|171.96|165.96|171.52|165.52|171.97|165.97|171.33|165.33|0
1658420100000|2022-07-21 16:15:00|171.53|165.53|171.52|165.52|171.68|165.68|171.44|165.44|0
1658420400000|2022-07-21 16:20:00|171.53|165.53|171.61|165.61|171.63|165.63|171.48|165.48|0
1658420700000|2022-07-21 16:25:00|171.63|165.63|171.84|165.84|171.85|165.85|171.62|165.62|0
1658421000000|2022-07-21 16:30:00|171.85|165.85|171.61|165.61|171.87|165.87|171.61|165.61|0
1658421300000|2022-07-21 16:35:00|171.62|165.62|171.68|165.68|171.71|165.71|171.61|165.61|0
1658421600000|2022-07-21 16:40:00|171.69|165.69|171.51|165.51|171.69|165.69|171.51|165.51|0
1658421900000|2022-07-21 16:45:00|171.43|165.43|171.63|165.63|171.63|165.63|171.43|165.43|0
1658422200000|2022-07-21 16:50:00|171.68|165.68|171.71|165.71|171.71|165.71|171.53|165.53|0
1658422500000|2022-07-21 16:55:00|171.79|165.79|172.07|166.07|172.1|166.1|171.79|165.79|0
1658422800000|2022-07-21 17:00:00|172.08|166.08|172.17|166.17|172.18|166.18|171.99|165.99|0
1658423100000|2022-07-21 17:05:00|172.16|166.16|172.16|166.16|172.22|166.22|172.1|166.1|0
1658423400000|2022-07-21 17:10:00|172.07|166.07|172.04|166.04|172.25|166.25|172.03|166.03|0
1658423700000|2022-07-21 17:15:00|172.05|166.05|172.23|166.23|172.4|166.4|171.94|165.94|0
1658424000000|2022-07-21 17:20:00|172.24|166.24|172.14|166.14|172.52|166.52|172.14|166.14|0
1658424300000|2022-07-21 17:25:00|172.15|166.15|171.95|165.95|172.18|166.18|171.95|165.95|0
1658424600000|2022-07-21 17:30:00|171.94|165.94|171.62|165.62|171.97|165.97|171.61|165.61|0
1658424900000|2022-07-21 17:35:00|171.58|165.58|171.55|165.55|171.63|165.63|171.37|165.37|0
1658425200000|2022-07-21 17:40:00|171.54|165.54|171.49|165.49|171.57|165.57|171.47|165.47|0
1658425500000|2022-07-21 17:45:00|171.48|165.48|171.38|165.38|171.55|165.55|171.37|165.37|0
1658425800000|2022-07-21 17:50:00|171.37|165.37|171.1|165.1|171.38|165.38|171.06|165.06|0
1658426100000|2022-07-21 17:55:00|171.09|165.09|171.29|165.29|171.4|165.4|171.04|165.04|0
1658426400000|2022-07-21 18:00:00|171.3|165.3|171.44|165.44|171.44|165.44|171.29|165.29|0
1658426700000|2022-07-21 18:05:00|171.43|165.43|171.43|165.43|171.47|165.47|171.38|165.38|0
1658427000000|2022-07-21 18:10:00|171.42|165.42|171.84|165.84|171.86|165.86|171.42|165.42|0
1658427300000|2022-07-21 18:15:00|171.83|165.83|172.16|166.16|172.16|166.16|171.72|165.72|0
1658427600000|2022-07-21 18:20:00|172.17|166.17|172.09|166.09|172.2|166.2|172.03|166.03|0
1658427900000|2022-07-21 18:25:00|172.05|166.05|172.15|166.15|172.15|166.15|171.97|165.97|0
1658428200000|2022-07-21 18:30:00|172.14|166.14|172.02|166.02|172.14|166.14|171.95|165.95|0
1658428500000|2022-07-21 18:35:00|171.99|165.99|173.25|167.25|173.39|167.39|171.98|165.98|0
1658428800000|2022-07-21 18:40:00|173.24|167.24|172.78|166.78|173.41|167.41|172.77|166.77|0
1658429100000|2022-07-21 18:45:00|172.8|166.8|172.99|166.99|172.99|166.99|172.69|166.69|0
1658429400000|2022-07-21 18:50:00|173|167|172.75|166.75|173.05|167.05|172.75|166.75|0
1658429700000|2022-07-21 18:55:00|172.78|166.78|173.29|167.29|173.32|167.32|172.78|166.78|0
1658430000000|2022-07-21 19:00:00|173.28|167.28|173.18|167.18|173.6|167.6|173.18|167.18|0
1658430300000|2022-07-21 19:05:00|173.08|167.08|173.78|167.78|173.78|167.78|173.04|167.04|0
1658430600000|2022-07-21 19:10:00|173.79|167.79|173.7|167.7|173.85|167.85|173.66|167.66|0
1658430900000|2022-07-21 19:15:00|173.69|167.69|173.82|167.82|173.9|167.9|173.63|167.63|0
1658431200000|2022-07-21 19:20:00|173.81|167.81|173.96|167.96|173.99|167.99|173.69|167.69|0
1658431500000|2022-07-21 19:25:00|173.95|167.95|174.07|168.07|174.31|168.31|173.94|167.94|0
1658431800000|2022-07-21 19:30:00|174.1|168.1|173.99|167.99|174.16|168.16|173.95|167.95|0
1658432100000|2022-07-21 19:35:00|173.98|167.98|173.84|167.84|173.99|167.99|173.8|167.8|0
1658432400000|2022-07-21 19:40:00|173.86|167.86|174.2|168.2|174.22|168.22|173.78|167.78|0
1658432700000|2022-07-21 19:45:00|174.18|168.18|174.5|168.5|174.57|168.57|174.14|168.14|0
1658433000000|2022-07-21 19:50:00|174.32|168.32|174.48|168.48|174.5|168.5|173.96|167.96|0
1658433300000|2022-07-21 19:55:00|174.47|168.47|176.28|170.28|176.28|170.28|174.34|168.34|0
1658496600000|2022-07-22 13:30:00|175.41|169.41|174.66|168.66|175.45|169.45|174.66|168.66|0
1658496900000|2022-07-22 13:35:00|174.53|168.53|176.31|170.31|176.31|170.31|174.39|168.39|0
1658497200000|2022-07-22 13:40:00|176.32|170.32|176.12|170.12|176.39|170.39|175.88|169.88|0
1658497500000|2022-07-22 13:45:00|176.15|170.15|176.86|170.86|176.86|170.86|176.13|170.13|0
1658497800000|2022-07-22 13:50:00|176.87|170.87|175.46|169.46|177|171|175.45|169.45|0
1658498100000|2022-07-22 13:55:00|175.5|169.5|174.51|168.51|175.5|169.5|174.51|168.51|0
1658498400000|2022-07-22 14:00:00|174.5|168.5|174.13|168.13|174.54|168.54|173.5|167.5|0
1658498700000|2022-07-22 14:05:00|174.12|168.12|173.66|167.66|174.12|168.12|173.57|167.57|0
1658499000000|2022-07-22 14:10:00|173.6|167.6|173.05|167.05|173.97|167.97|173.05|167.05|0
1658499300000|2022-07-22 14:15:00|173.02|167.02|172.89|166.89|173.03|167.03|172.6|166.6|0
1658499600000|2022-07-22 14:20:00|172.88|166.88|172.55|166.55|172.88|166.88|172.44|166.44|0
1658499900000|2022-07-22 14:25:00|172.56|166.56|172.93|166.93|172.94|166.94|172.42|166.42|0
1658500200000|2022-07-22 14:30:00|172.92|166.92|172.64|166.64|173.1|167.1|172.59|166.59|0
1658500500000|2022-07-22 14:35:00|172.63|166.63|172.83|166.83|173.1|167.1|172.62|166.62|0
1658500800000|2022-07-22 14:40:00|172.85|166.85|173.33|167.33|173.35|167.35|172.85|166.85|0
1658501100000|2022-07-22 14:45:00|173.24|167.24|173.21|167.21|173.31|167.31|173.16|167.16|0
1658501400000|2022-07-22 14:50:00|173.2|167.2|173.4|167.4|173.4|167.4|173.2|167.2|0
1658501700000|2022-07-22 14:55:00|173.41|167.41|173.13|167.13|173.43|167.43|173.13|167.13|0
1658502000000|2022-07-22 15:00:00|173.15|167.15|172.89|166.89|173.4|167.4|172.89|166.89|0
1658502300000|2022-07-22 15:05:00|172.88|166.88|172.88|166.88|173.01|167.01|172.72|166.72|0
1658502600000|2022-07-22 15:10:00|172.87|166.87|173.18|167.18|173.19|167.19|172.83|166.83|0
1658502900000|2022-07-22 15:15:00|173.24|167.24|173.04|167.04|173.32|167.32|172.95|166.95|0
1658503200000|2022-07-22 15:20:00|173.06|167.06|172.39|166.39|173.08|167.08|172.39|166.39|0
1658503500000|2022-07-22 15:25:00|172.4|166.4|171.91|165.91|172.4|166.4|171.91|165.91|0
1658503800000|2022-07-22 15:30:00|171.9|165.9|171.28|165.28|171.9|165.9|171.22|165.22|0
1658504100000|2022-07-22 15:35:00|171.25|165.25|170.7|164.7|171.25|165.25|170.6|164.6|0
1658504400000|2022-07-22 15:40:00|170.67|164.67|170.54|164.54|170.72|164.72|170.52|164.52|0
1658504700000|2022-07-22 15:45:00|170.53|164.53|170.53|164.53|170.54|164.54|170.43|164.43|0
1658505000000|2022-07-22 15:50:00|170.52|164.52|170.61|164.61|170.67|164.67|170.51|164.51|0
1658505300000|2022-07-22 15:55:00|170.6|164.6|170.69|164.69|170.69|164.69|170.53|164.53|0
1658505600000|2022-07-22 16:00:00|170.75|164.75|170.35|164.35|170.81|164.81|170.35|164.35|0
1658505900000|2022-07-22 16:05:00|170.36|164.36|169.88|163.88|170.36|164.36|169.82|163.82|0
1658506200000|2022-07-22 16:10:00|169.87|163.87|169.7|163.7|169.87|163.87|169.55|163.55|0
1658506500000|2022-07-22 16:15:00|169.71|163.71|169.7|163.7|169.76|163.76|169.59|163.59|0
1658506800000|2022-07-22 16:20:00|169.69|163.69|169.61|163.61|169.73|163.73|169.55|163.55|0
1658507100000|2022-07-22 16:25:00|169.62|163.62|170.25|164.25|170.25|164.25|169.59|163.59|0
1658507400000|2022-07-22 16:30:00|170.26|164.26|171.27|165.27|171.28|165.28|170.23|164.23|0
1658507700000|2022-07-22 16:35:00|171.26|165.26|170.92|164.92|171.32|165.32|170.91|164.91|0
1658508000000|2022-07-22 16:40:00|170.93|164.93|170.29|164.29|170.93|164.93|170.29|164.29|0
1658508300000|2022-07-22 16:45:00|170.28|164.28|170.41|164.41|170.56|164.56|170.24|164.24|0
1658508600000|2022-07-22 16:50:00|170.4|164.4|170.47|164.47|170.49|164.49|170.4|164.4|0
1658508900000|2022-07-22 16:55:00|170.48|164.48|170.58|164.58|170.75|164.75|170.48|164.48|0
1658509200000|2022-07-22 17:00:00|170.57|164.57|170.32|164.32|170.58|164.58|170.28|164.28|0
1658509500000|2022-07-22 17:05:00|170.31|164.31|170.28|164.28|170.33|164.33|170.14|164.14|0
1658509800000|2022-07-22 17:10:00|170.31|164.31|170.15|164.15|170.41|164.41|170.15|164.15|0
1658510100000|2022-07-22 17:15:00|170.16|164.16|170|164|170.19|164.19|169.95|163.95|0
1658510400000|2022-07-22 17:20:00|169.99|163.99|169.94|163.94|169.99|163.99|169.9|163.9|0
1658510700000|2022-07-22 17:25:00|169.95|163.95|169.99|163.99|170|164|169.75|163.75|0
1658511000000|2022-07-22 17:30:00|170|164|169.73|163.73|170.06|164.06|169.73|163.73|0
1658511300000|2022-07-22 17:35:00|169.72|163.72|169.56|163.56|169.74|163.74|169.42|163.42|0
1658511600000|2022-07-22 17:40:00|169.57|163.57|169.47|163.47|169.57|163.57|169.39|163.39|0
1658511900000|2022-07-22 17:45:00|169.46|163.46|169.81|163.81|169.93|163.93|169.46|163.46|0
1658512200000|2022-07-22 17:50:00|169.8|163.8|169.84|163.84|169.87|163.87|169.79|163.79|0
1658512500000|2022-07-22 17:55:00|169.85|163.85|169.78|163.78|169.94|163.94|169.77|163.77|0
1658512800000|2022-07-22 18:00:00|169.77|163.77|169.57|163.57|169.78|163.78|169.51|163.51|0
1658513100000|2022-07-22 18:05:00|169.58|163.58|169.79|163.79|169.8|163.8|169.53|163.53|0
1658513400000|2022-07-22 18:10:00|169.78|163.78|169.8|163.8|169.81|163.81|169.75|163.75|0
1658513700000|2022-07-22 18:15:00|169.81|163.81|170.07|164.07|170.11|164.11|169.81|163.81|0
1658514000000|2022-07-22 18:20:00|170.08|164.08|170.24|164.24|170.28|164.28|170.07|164.07|0
1658514300000|2022-07-22 18:25:00|170.23|164.23|170.47|164.47|170.53|164.53|170.21|164.21|0
1658514600000|2022-07-22 18:30:00|170.46|164.46|170.63|164.63|170.65|164.65|170.39|164.39|0
1658514900000|2022-07-22 18:35:00|170.64|164.64|170.37|164.37|170.65|164.65|170.32|164.32|0
1658515200000|2022-07-22 18:40:00|170.36|164.36|170.35|164.35|170.41|164.41|170.3|164.3|0
1658515500000|2022-07-22 18:45:00|170.33|164.33|170.46|164.46|170.46|164.46|170.33|164.33|0
1658515800000|2022-07-22 18:50:00|170.47|164.47|170.43|164.43|170.48|164.48|170.38|164.38|0
1658516100000|2022-07-22 18:55:00|170.44|164.44|170.71|164.71|170.74|164.74|170.4|164.4|0
1658516400000|2022-07-22 19:00:00|170.72|164.72|170.9|164.9|170.92|164.92|170.7|164.7|0
1658516700000|2022-07-22 19:05:00|170.89|164.89|171.46|165.46|171.46|165.46|170.89|164.89|0
1658517000000|2022-07-22 19:10:00|171.47|165.47|171.62|165.62|171.62|165.62|171.31|165.31|0
1658517300000|2022-07-22 19:15:00|171.61|165.61|171.93|165.93|172.06|166.06|171.61|165.61|0
1658517600000|2022-07-22 19:20:00|171.95|165.95|172.35|166.35|172.36|166.36|171.89|165.89|0
1658517900000|2022-07-22 19:25:00|172.34|166.34|172.03|166.03|172.37|166.37|171.9|165.9|0
1658518200000|2022-07-22 19:30:00|172.02|166.02|171.33|165.33|172.02|166.02|171.33|165.33|0
1658518500000|2022-07-22 19:35:00|171.31|165.31|171.78|165.78|171.8|165.8|171.28|165.28|0
1658518800000|2022-07-22 19:40:00|171.77|165.77|171.84|165.84|171.84|165.84|171.48|165.48|0
1658519100000|2022-07-22 19:45:00|171.88|165.88|172.01|166.01|172.1|166.1|171.85|165.85|0
1658519400000|2022-07-22 19:50:00|172.03|166.03|171.63|165.63|172.13|166.13|171.61|165.61|0
1658519700000|2022-07-22 19:55:00|171.61|165.61|172.24|166.24|172.24|166.24|171.61|165.61|0
1658755800000|2022-07-25 13:30:00|170.92|164.92|170.73|164.73|170.92|164.92|170.69|164.69|0
1658756100000|2022-07-25 13:35:00|170.72|164.72|169.74|163.74|170.72|164.72|169.56|163.56|0
1658756400000|2022-07-25 13:40:00|169.81|163.81|171.27|165.27|171.3|165.3|169.72|163.72|0
1658756700000|2022-07-25 13:45:00|171.28|165.28|170.47|164.47|171.3|165.3|170.41|164.41|0
1658757000000|2022-07-25 13:50:00|170.42|164.42|171.15|165.15|171.15|165.15|170.42|164.42|0
1658757300000|2022-07-25 13:55:00|171.18|165.18|171.08|165.08|171.77|165.77|171.04|165.04|0
1658757600000|2022-07-25 14:00:00|171.07|165.07|170.63|164.63|171.23|165.23|170.63|164.63|0
1658757900000|2022-07-25 14:05:00|170.62|164.62|170.57|164.57|170.64|164.64|170.18|164.18|0
1658758200000|2022-07-25 14:10:00|170.6|164.6|170.57|164.57|170.8|164.8|170.55|164.55|0
1658758500000|2022-07-25 14:15:00|170.59|164.59|170.69|164.69|170.92|164.92|170.29|164.29|0
1658758800000|2022-07-25 14:20:00|170.68|164.68|170.26|164.26|170.79|164.79|170.24|164.24|0
1658759100000|2022-07-25 14:25:00|170.27|164.27|169.84|163.84|170.27|164.27|169.58|163.58|0
1658759400000|2022-07-25 14:30:00|169.88|163.88|170.1|164.1|170.19|164.19|169.82|163.82|0
1658759700000|2022-07-25 14:35:00|170.09|164.09|169.82|163.82|170.1|164.1|169.67|163.67|0
1658760000000|2022-07-25 14:40:00|169.8|163.8|170.24|164.24|170.24|164.24|169.71|163.71|0
1658760300000|2022-07-25 14:45:00|170.23|164.23|170.15|164.15|170.48|164.48|170.14|164.14|0
1658760600000|2022-07-25 14:50:00|170.13|164.13|170|164|170.15|164.15|169.92|163.92|0
1658760900000|2022-07-25 14:55:00|169.99|163.99|169.92|163.92|170.08|164.08|169.91|163.91|0
1658761200000|2022-07-25 15:00:00|169.93|163.93|170.05|164.05|170.08|164.08|169.76|163.76|0
1658761500000|2022-07-25 15:05:00|170.04|164.04|170.08|164.08|170.18|164.18|169.99|163.99|0
1658761800000|2022-07-25 15:10:00|170.11|164.11|169.8|163.8|170.13|164.13|169.79|163.79|0
1658762100000|2022-07-25 15:15:00|169.82|163.82|170.01|164.01|170.01|164.01|169.79|163.79|0
1658762400000|2022-07-25 15:20:00|169.96|163.96|169.99|163.99|170.1|164.1|169.95|163.95|0
1658762700000|2022-07-25 15:25:00|170|164|170.43|164.43|170.43|164.43|169.98|163.98|0
1658763000000|2022-07-25 15:30:00|170.44|164.44|170.74|164.74|170.77|164.77|170.43|164.43|0
1658763300000|2022-07-25 15:35:00|170.77|164.77|171.34|165.34|171.35|165.35|170.77|164.77|0
1658763600000|2022-07-25 15:40:00|171.35|165.35|171.78|165.78|171.78|165.78|171.32|165.32|0
1658763900000|2022-07-25 15:45:00|171.8|165.8|171.98|165.98|172.33|166.33|171.79|165.79|0
1658764200000|2022-07-25 15:50:00|171.94|165.94|171.54|165.54|171.95|165.95|171.54|165.54|0
1658764500000|2022-07-25 15:55:00|171.57|165.57|171.57|165.57|171.79|165.79|171.57|165.57|0
1658764800000|2022-07-25 16:00:00|171.56|165.56|171.37|165.37|171.58|165.58|171.26|165.26|0
1658765100000|2022-07-25 16:05:00|171.38|165.38|171.36|165.36|171.45|165.45|171.35|165.35|0
1658765400000|2022-07-25 16:10:00|171.35|165.35|170.9|164.9|171.36|165.36|170.9|164.9|0
1658765700000|2022-07-25 16:15:00|170.91|164.91|171.07|165.07|171.07|165.07|170.87|164.87|0
1658766000000|2022-07-25 16:20:00|171.08|165.08|171.16|165.16|171.17|165.17|170.97|164.97|0
1658766300000|2022-07-25 16:25:00|171.14|165.14|170.98|164.98|171.14|165.14|170.9|164.9|0
1658766600000|2022-07-25 16:30:00|171|165|171.05|165.05|171.22|165.22|170.99|164.99|0
1658766900000|2022-07-25 16:35:00|171.06|165.06|171.09|165.09|171.13|165.13|171.05|165.05|0
1658767200000|2022-07-25 16:40:00|171.1|165.1|171.41|165.41|171.41|165.41|171.09|165.09|0
1658767500000|2022-07-25 16:45:00|171.43|165.43|172|166|172.05|166.05|171.39|165.39|0
1658767800000|2022-07-25 16:50:00|171.96|165.96|171.97|165.97|172.02|166.02|171.91|165.91|0
1658768100000|2022-07-25 16:55:00|172.07|166.07|171.9|165.9|172.09|166.09|171.9|165.9|0
1658768400000|2022-07-25 17:00:00|171.91|165.91|171.59|165.59|171.91|165.91|171.56|165.56|0
1658768700000|2022-07-25 17:05:00|171.58|165.58|171.56|165.56|171.59|165.59|171.52|165.52|0
1658769000000|2022-07-25 17:10:00|171.58|165.58|171.44|165.44|171.62|165.62|171.4|165.4|0
1658769300000|2022-07-25 17:15:00|171.4|165.4|171.55|165.55|171.57|165.57|171.31|165.31|0
1658769600000|2022-07-25 17:20:00|171.56|165.56|171.38|165.38|171.59|165.59|171.34|165.34|0
1658769900000|2022-07-25 17:25:00|171.3|165.3|171.26|165.26|171.37|165.37|171.24|165.24|0
1658770200000|2022-07-25 17:30:00|171.21|165.21|171.01|165.01|171.26|165.26|171.01|165.01|0
1658770500000|2022-07-25 17:35:00|171.03|165.03|170.82|164.82|171.08|165.08|170.81|164.81|0
1658770800000|2022-07-25 17:40:00|170.81|164.81|170.63|164.63|170.81|164.81|170.58|164.58|0
1658771100000|2022-07-25 17:45:00|170.64|164.64|170.84|164.84|170.93|164.93|170.62|164.62|0
1658771400000|2022-07-25 17:50:00|170.88|164.88|170.61|164.61|170.96|164.96|170.59|164.59|0
1658771700000|2022-07-25 17:55:00|170.62|164.62|170.83|164.83|170.83|164.83|170.62|164.62|0
1658772000000|2022-07-25 18:00:00|170.82|164.82|170.57|164.57|170.84|164.84|170.55|164.55|0
1658772300000|2022-07-25 18:05:00|170.58|164.58|170.6|164.6|170.64|164.64|170.5|164.5|0
1658772600000|2022-07-25 18:10:00|170.62|164.62|170.72|164.72|170.72|164.72|170.62|164.62|0
1658772900000|2022-07-25 18:15:00|170.71|164.71|170.58|164.58|170.71|164.71|170.57|164.57|0
1658773200000|2022-07-25 18:20:00|170.57|164.57|170.75|164.75|170.75|164.75|170.51|164.51|0
1658773500000|2022-07-25 18:25:00|170.74|164.74|170.94|164.94|170.94|164.94|170.74|164.74|0
1658773800000|2022-07-25 18:30:00|170.97|164.97|171.06|165.06|171.09|165.09|170.92|164.92|0
1658774100000|2022-07-25 18:35:00|171.07|165.07|170.99|164.99|171.15|165.15|170.97|164.97|0
1658774400000|2022-07-25 18:40:00|170.93|164.93|170.98|164.98|171.01|165.01|170.9|164.9|0
1658774700000|2022-07-25 18:45:00|171.01|165.01|170.71|164.71|171.01|165.01|170.67|164.67|0
1658775000000|2022-07-25 18:50:00|170.72|164.72|170.46|164.46|170.72|164.72|170.44|164.44|0
1658775300000|2022-07-25 18:55:00|170.45|164.45|170.39|164.39|170.55|164.55|170.39|164.39|0
1658775600000|2022-07-25 19:00:00|170.4|164.4|170.1|164.1|170.44|164.44|170.1|164.1|0
1658775900000|2022-07-25 19:05:00|170.09|164.09|169.89|163.89|170.09|164.09|169.86|163.86|0
1658776200000|2022-07-25 19:10:00|169.9|163.9|170.2|164.2|170.22|164.22|169.89|163.89|0
1658776500000|2022-07-25 19:15:00|170.16|164.16|170.61|164.61|170.65|164.65|170.09|164.09|0
1658776800000|2022-07-25 19:20:00|170.6|164.6|171.08|165.08|171.08|165.08|170.6|164.6|0
1658777100000|2022-07-25 19:25:00|171.09|165.09|171.13|165.13|171.2|165.2|171.03|165.03|0
1658777400000|2022-07-25 19:30:00|171.09|165.09|171.47|165.47|171.47|165.47|171.08|165.08|0
1658777700000|2022-07-25 19:35:00|171.48|165.48|171.68|165.68|171.77|165.77|171.46|165.46|0
1658778000000|2022-07-25 19:40:00|171.69|165.69|171.15|165.15|171.69|165.69|171.13|165.13|0
1658778300000|2022-07-25 19:45:00|171.14|165.14|171.4|165.4|171.51|165.51|171.13|165.13|0
1658778600000|2022-07-25 19:50:00|171.34|165.34|171.95|165.95|171.96|165.96|171.34|165.34|0
1658778900000|2022-07-25 19:55:00|171.96|165.96|172.29|166.29|172.74|166.74|171.94|165.94|0
1658842200000|2022-07-26 13:30:00|170.8|164.8|170.01|164.01|170.83|164.83|170|164|0
1658842500000|2022-07-26 13:35:00|170.02|164.02|169.12|163.12|170.03|164.03|168.98|162.98|0
1658842800000|2022-07-26 13:40:00|169.11|163.11|168.93|162.93|169.27|163.27|168.87|162.87|0
1658843100000|2022-07-26 13:45:00|168.9|162.9|168.32|162.32|168.9|162.9|168.2|162.2|0
1658843400000|2022-07-26 13:50:00|168.3|162.3|168.45|162.45|168.49|162.49|168.24|162.24|0
1658843700000|2022-07-26 13:55:00|168.44|162.44|167.98|161.98|168.55|162.55|167.97|161.97|0
1658844000000|2022-07-26 14:00:00|167.97|161.97|167.71|161.71|168.01|162.01|167.59|161.59|0
1658844300000|2022-07-26 14:05:00|167.73|161.73|167.75|161.75|167.8|161.8|167.65|161.65|0
1658844600000|2022-07-26 14:10:00|167.77|161.77|167.46|161.46|167.81|161.81|167.46|161.46|0
1658844900000|2022-07-26 14:15:00|167.45|161.45|167.29|161.29|167.53|161.53|167.29|161.29|0
1658845200000|2022-07-26 14:20:00|167.3|161.3|167.12|161.12|167.31|161.31|167.12|161.12|0
1658845500000|2022-07-26 14:25:00|167.13|161.13|167.01|161.01|167.14|161.14|166.94|160.94|0
1658845800000|2022-07-26 14:30:00|167.02|161.02|167.05|161.05|167.11|161.11|166.84|160.84|0
1658846100000|2022-07-26 14:35:00|167.04|161.04|166.82|160.82|167.06|161.06|166.65|160.65|0
1658846400000|2022-07-26 14:40:00|166.81|160.81|166.5|160.5|166.81|160.81|166.49|160.49|0
1658846700000|2022-07-26 14:45:00|166.51|160.51|166.43|160.43|166.54|160.54|166.37|160.37|0
1658847000000|2022-07-26 14:50:00|166.42|160.42|166.27|160.27|166.42|160.42|166.24|160.24|0
1658847300000|2022-07-26 14:55:00|166.26|160.26|166.55|160.55|166.55|160.55|166.25|160.25|0
1658847600000|2022-07-26 15:00:00|166.57|160.57|166.72|160.72|166.84|160.84|166.56|160.56|0
1658847900000|2022-07-26 15:05:00|166.71|160.71|166.34|160.34|166.77|160.77|166.34|160.34|0
1658848200000|2022-07-26 15:10:00|166.33|160.33|166.45|160.45|166.46|160.46|166.32|160.32|0
1658848500000|2022-07-26 15:15:00|166.44|160.44|166.84|160.84|166.88|160.88|166.37|160.37|0
1658848800000|2022-07-26 15:20:00|166.89|160.89|166.63|160.63|166.89|160.89|166.5|160.5|0
1658849100000|2022-07-26 15:25:00|166.62|160.62|167.26|161.26|167.9|161.9|166.6|160.6|0
1658849400000|2022-07-26 15:30:00|167.24|161.24|166.68|160.68|167.24|161.24|166.68|160.68|0
1658849700000|2022-07-26 15:35:00|166.69|160.69|166.62|160.62|166.69|160.69|166.54|160.54|0
1658850000000|2022-07-26 15:40:00|166.61|160.61|166.52|160.52|166.68|160.68|166.45|160.45|0
1658850300000|2022-07-26 15:45:00|166.51|160.51|166.38|160.38|166.55|160.55|166.37|160.37|0
1658850600000|2022-07-26 15:50:00|166.37|160.37|166.24|160.24|166.47|160.47|166.23|160.23|0
1658850900000|2022-07-26 15:55:00|166.23|160.23|166.44|160.44|166.47|160.47|166.19|160.19|0
1658851200000|2022-07-26 16:00:00|166.45|160.45|166.59|160.59|166.6|160.6|166.42|160.42|0
1658851500000|2022-07-26 16:05:00|166.57|160.57|166.41|160.41|166.61|160.61|166.39|160.39|0
1658851800000|2022-07-26 16:10:00|166.42|160.42|166.68|160.68|166.68|160.68|166.38|160.38|0
1658852100000|2022-07-26 16:15:00|166.69|160.69|166.68|160.68|166.9|160.9|166.68|160.68|0
1658852400000|2022-07-26 16:20:00|166.67|160.67|166.8|160.8|166.8|160.8|166.5|160.5|0
1658852700000|2022-07-26 16:25:00|166.83|160.83|166.87|160.87|166.87|160.87|166.78|160.78|0
1658853000000|2022-07-26 16:30:00|166.88|160.88|167.06|161.06|167.06|161.06|166.86|160.86|0
1658853300000|2022-07-26 16:35:00|167.07|161.07|166.93|160.93|167.18|161.18|166.93|160.93|0
1658853600000|2022-07-26 16:40:00|166.94|160.94|166.73|160.73|166.94|160.94|166.71|160.71|0
1658853900000|2022-07-26 16:45:00|166.74|160.74|166.88|160.88|166.89|160.89|166.71|160.71|0
1658854200000|2022-07-26 16:50:00|166.87|160.87|167.21|161.21|167.22|161.22|166.84|160.84|0
1658854500000|2022-07-26 16:55:00|167.28|161.28|167.43|161.43|167.43|161.43|167.19|161.19|0
1658854800000|2022-07-26 17:00:00|167.44|161.44|167.34|161.34|167.48|161.48|167.3|161.3|0
1658855100000|2022-07-26 17:05:00|167.35|161.35|167.14|161.14|167.37|161.37|167.1|161.1|0
1658855400000|2022-07-26 17:10:00|167.15|161.15|167.02|161.02|167.17|161.17|167|161|0
1658855700000|2022-07-26 17:15:00|167|161|166.82|160.82|167.01|161.01|166.75|160.75|0
1658856000000|2022-07-26 17:20:00|166.81|160.81|166.73|160.73|166.83|160.83|166.73|160.73|0
1658856300000|2022-07-26 17:25:00|166.72|160.72|167.04|161.04|167.05|161.05|166.72|160.72|0
1658856600000|2022-07-26 17:30:00|167.03|161.03|166.72|160.72|167.03|161.03|166.7|160.7|0
1658856900000|2022-07-26 17:35:00|166.59|160.59|166.56|160.56|166.64|160.64|166.54|160.54|0
1658857200000|2022-07-26 17:40:00|166.5|160.5|166.09|160.09|166.5|160.5|166.04|160.04|0
1658857500000|2022-07-26 17:45:00|166.08|160.08|165.88|159.88|166.09|160.09|165.88|159.88|0
1658857800000|2022-07-26 17:50:00|165.89|159.89|165.98|159.98|165.99|159.99|165.85|159.85|0
1658858100000|2022-07-26 17:55:00|165.99|159.99|165.71|159.71|166.04|160.04|165.69|159.69|0
1658858400000|2022-07-26 18:00:00|165.7|159.7|165.88|159.88|165.89|159.89|165.69|159.69|0
1658858700000|2022-07-26 18:05:00|165.87|159.87|165.51|159.51|165.96|159.96|165.5|159.5|0
1658859000000|2022-07-26 18:10:00|165.5|159.5|165.57|159.57|165.57|159.57|165.47|159.47|0
1658859300000|2022-07-26 18:15:00|165.63|159.63|165.53|159.53|165.69|159.69|165.5|159.5|0
1658859600000|2022-07-26 18:20:00|165.54|159.54|165.56|159.56|165.62|159.62|165.5|159.5|0
1658859900000|2022-07-26 18:25:00|165.59|159.59|164.98|158.98|165.59|159.59|164.98|158.98|0
1658860200000|2022-07-26 18:30:00|164.97|158.97|164.85|158.85|164.98|158.98|164.83|158.83|0
1658860500000|2022-07-26 18:35:00|164.86|158.86|164.91|158.91|164.97|158.97|164.85|158.85|0
1658860800000|2022-07-26 18:40:00|164.89|158.89|165.09|159.09|165.12|159.12|164.85|158.85|0
1658861100000|2022-07-26 18:45:00|165.06|159.06|165.05|159.05|165.09|159.09|164.98|158.98|0
1658861400000|2022-07-26 18:50:00|165.04|159.04|165.18|159.18|165.21|159.21|164.99|158.99|0
1658861700000|2022-07-26 18:55:00|165.2|159.2|165.24|159.24|165.3|159.3|165.19|159.19|0
1658862000000|2022-07-26 19:00:00|165.25|159.25|165.2|159.2|165.37|159.37|165.2|159.2|0
1658862300000|2022-07-26 19:05:00|165.21|159.21|165.26|159.26|165.26|159.26|165.16|159.16|0
1658862600000|2022-07-26 19:10:00|165.25|159.25|165.45|159.45|165.52|159.52|165.24|159.24|0
1658862900000|2022-07-26 19:15:00|165.46|159.46|165.36|159.36|165.52|159.52|165.36|159.36|0
1658863200000|2022-07-26 19:20:00|165.38|159.38|165.15|159.15|165.41|159.41|165.11|159.11|0
1658863500000|2022-07-26 19:25:00|165.14|159.14|164.21|158.21|165.15|159.15|164.14|158.14|0
1658863800000|2022-07-26 19:30:00|164.25|158.25|164.69|158.69|164.7|158.7|163.98|157.98|0
1658864100000|2022-07-26 19:35:00|164.73|158.73|165.24|159.24|165.24|159.24|164.71|158.71|0
1658864400000|2022-07-26 19:40:00|165.23|159.23|165.56|159.56|165.56|159.56|165.21|159.21|0
1658864700000|2022-07-26 19:45:00|165.55|159.55|165.22|159.22|165.64|159.64|165.15|159.15|0
1658865000000|2022-07-26 19:50:00|165.23|159.23|165.77|159.77|165.82|159.82|165.23|159.23|0
1658865300000|2022-07-26 19:55:00|165.78|159.78|165.76|159.76|166|160|165.65|159.65|0
1658928600000|2022-07-27 13:30:00|166.04|160.04|166.1|160.1|166.2|160.2|165.94|159.94|0
1658928900000|2022-07-27 13:35:00|166.17|160.17|166.13|160.13|166.38|160.38|165.92|159.92|0
1658929200000|2022-07-27 13:40:00|166.12|160.12|164.43|158.43|166.14|160.14|164.4|158.4|0
1658929500000|2022-07-27 13:45:00|164.42|158.42|164.37|158.37|164.42|158.42|163.37|157.37|0
1658929800000|2022-07-27 13:50:00|164.38|158.38|164.71|158.71|164.72|158.72|164.38|158.38|0
1658930100000|2022-07-27 13:55:00|164.7|158.7|164.64|158.64|164.8|158.8|164.58|158.58|0
1658930400000|2022-07-27 14:00:00|164.65|158.65|164.38|158.38|164.65|158.65|164.21|158.21|0
1658930700000|2022-07-27 14:05:00|164.37|158.37|164.38|158.38|164.53|158.53|164.34|158.34|0
1658931000000|2022-07-27 14:10:00|164.39|158.39|164.51|158.51|164.61|158.61|164.37|158.37|0
1658931300000|2022-07-27 14:15:00|164.53|158.53|164.99|158.99|164.99|158.99|164.53|158.53|0
1658931600000|2022-07-27 14:20:00|165|159|164.48|158.48|165.04|159.04|164.46|158.46|0
1658931900000|2022-07-27 14:25:00|164.5|158.5|164.28|158.28|164.52|158.52|164.27|158.27|0
1658932200000|2022-07-27 14:30:00|164.29|158.29|163.76|157.76|164.31|158.31|163.76|157.76|0
1658932500000|2022-07-27 14:35:00|163.74|157.74|163.69|157.69|163.89|157.89|163.64|157.64|0
1658932800000|2022-07-27 14:40:00|163.8|157.8|163.71|157.71|163.86|157.86|163.62|157.62|0
1658933100000|2022-07-27 14:45:00|163.7|157.7|163.63|157.63|163.75|157.75|163.59|157.59|0
1658933400000|2022-07-27 14:50:00|163.62|157.62|163.57|157.57|163.64|157.64|163.5|157.5|0
1658933700000|2022-07-27 14:55:00|163.58|157.58|163.74|157.74|163.78|157.78|163.57|157.57|0
1658934000000|2022-07-27 15:00:00|163.72|157.72|163.73|157.73|163.86|157.86|163.7|157.7|0
1658934300000|2022-07-27 15:05:00|163.74|157.74|163.16|157.16|163.75|157.75|163.16|157.16|0
1658934600000|2022-07-27 15:10:00|163.17|157.17|163.05|157.05|163.21|157.21|162.96|156.96|0
1658934900000|2022-07-27 15:15:00|163.06|157.06|163.31|157.31|163.34|157.34|163.06|157.06|0
1658935200000|2022-07-27 15:20:00|163.32|157.32|163.26|157.26|163.34|157.34|163.26|157.26|0
1658935500000|2022-07-27 15:25:00|163.27|157.27|162.87|156.87|163.28|157.28|162.78|156.78|0
1658935800000|2022-07-27 15:30:00|162.86|156.86|162.66|156.66|162.95|156.95|162.66|156.66|0
1658936100000|2022-07-27 15:35:00|162.67|156.67|162.46|156.46|162.67|156.67|162.3|156.3|0
1658936400000|2022-07-27 15:40:00|162.48|156.48|162.62|156.62|162.64|156.64|162.3|156.3|0
1658936700000|2022-07-27 15:45:00|162.63|156.63|162.22|156.22|162.7|156.7|162.11|156.11|0
1658937000000|2022-07-27 15:50:00|162.24|156.24|161.68|155.68|162.26|156.26|161.63|155.63|0
1658937300000|2022-07-27 15:55:00|161.69|155.69|161.98|155.98|162|156|161.69|155.69|0
1658937600000|2022-07-27 16:00:00|161.97|155.97|161.69|155.69|161.99|155.99|161.58|155.58|0
1658937900000|2022-07-27 16:05:00|161.7|155.7|161.77|155.77|161.82|155.82|161.65|155.65|0
1658938200000|2022-07-27 16:10:00|161.8|155.8|161.85|155.85|161.95|155.95|161.77|155.77|0
1658938500000|2022-07-27 16:15:00|161.79|155.79|161.76|155.76|161.79|155.79|161.67|155.67|0
1658938800000|2022-07-27 16:20:00|161.71|155.71|161.74|155.74|161.83|155.83|161.68|155.68|0
1658939100000|2022-07-27 16:25:00|161.75|155.75|161.95|155.95|161.97|155.97|161.74|155.74|0
1658939400000|2022-07-27 16:30:00|161.96|155.96|161.95|155.95|161.97|155.97|161.85|155.85|0
1658939700000|2022-07-27 16:35:00|161.94|155.94|162.14|156.14|162.24|156.24|161.94|155.94|0
1658940000000|2022-07-27 16:40:00|162.13|156.13|162.22|156.22|162.29|156.29|162.12|156.12|0
1658940300000|2022-07-27 16:45:00|162.21|156.21|162.13|156.13|162.27|156.27|162.09|156.09|0
1658940600000|2022-07-27 16:50:00|162.12|156.12|162.43|156.43|162.43|156.43|162.1|156.1|0
1658940900000|2022-07-27 16:55:00|162.42|156.42|162.28|156.28|162.47|156.47|162.23|156.23|0
1658941200000|2022-07-27 17:00:00|162.26|156.26|162.09|156.09|162.3|156.3|162.04|156.04|0
1658941500000|2022-07-27 17:05:00|162.1|156.1|161.71|155.71|162.1|156.1|161.71|155.71|0
1658941800000|2022-07-27 17:10:00|161.72|155.72|161.64|155.64|161.82|155.82|161.62|155.62|0
1658942100000|2022-07-27 17:15:00|161.67|155.67|161.71|155.71|161.72|155.72|161.53|155.53|0
1658942400000|2022-07-27 17:20:00|161.7|155.7|161.77|155.77|161.8|155.8|161.69|155.69|0
1658942700000|2022-07-27 17:25:00|161.75|155.75|161.95|155.95|162.01|156.01|161.74|155.74|0
1658943000000|2022-07-27 17:30:00|161.94|155.94|161.94|155.94|162.07|156.07|161.91|155.91|0
1658943300000|2022-07-27 17:35:00|161.95|155.95|162.04|156.04|162.08|156.08|161.9|155.9|0
1658943600000|2022-07-27 17:40:00|162.05|156.05|161.98|155.98|162.05|156.05|161.95|155.95|0
1658943900000|2022-07-27 17:45:00|161.97|155.97|162.12|156.12|162.18|156.18|161.95|155.95|0
1658944200000|2022-07-27 17:50:00|162.13|156.13|162.34|156.34|162.34|156.34|162.08|156.08|0
1658944500000|2022-07-27 17:55:00|162.35|156.35|162.42|156.42|162.46|156.46|162.28|156.28|0
1658944800000|2022-07-27 18:00:00|162.43|156.43|162.55|156.55|162.63|156.63|162.36|156.36|0
1658945100000|2022-07-27 18:05:00|162.56|156.56|161.87|155.87|162.57|156.57|161.87|155.87|0
1658945400000|2022-07-27 18:10:00|161.86|155.86|161.74|155.74|161.88|155.88|161.63|155.63|0
1658945700000|2022-07-27 18:15:00|161.75|155.75|161.99|155.99|162|156|161.74|155.74|0
1658946000000|2022-07-27 18:20:00|162|156|161.72|155.72|162.17|156.17|161.71|155.71|0
1658946300000|2022-07-27 18:25:00|161.71|155.71|162.17|156.17|162.26|156.26|161.7|155.7|0
1658946600000|2022-07-27 18:30:00|162.18|156.18|161.3|155.3|162.18|156.18|161.29|155.29|0
1658946900000|2022-07-27 18:35:00|161.31|155.31|162.51|156.51|162.51|156.51|161.31|155.31|0
1658947200000|2022-07-27 18:40:00|162.54|156.54|163.39|157.39|163.52|157.52|162.54|156.54|0
1658947500000|2022-07-27 18:45:00|163.45|157.45|163.47|157.47|163.81|157.81|163.32|157.32|0
1658947800000|2022-07-27 18:50:00|163.48|157.48|163.95|157.95|163.96|157.96|163.36|157.36|0
1658948100000|2022-07-27 18:55:00|163.96|157.96|163.4|157.4|164.05|158.05|163.37|157.37|0
1658948400000|2022-07-27 19:00:00|163.39|157.39|163.62|157.62|163.62|157.62|163.19|157.19|0
1658948700000|2022-07-27 19:05:00|163.61|157.61|163.7|157.7|163.96|157.96|163.58|157.58|0
1658949000000|2022-07-27 19:10:00|163.68|157.68|162.97|156.97|163.72|157.72|162.91|156.91|0
1658949300000|2022-07-27 19:15:00|162.95|156.95|162.57|156.57|162.97|156.97|162.5|156.5|0
1658949600000|2022-07-27 19:20:00|162.58|156.58|163.18|157.18|163.2|157.2|162.53|156.53|0
1658949900000|2022-07-27 19:25:00|163.19|157.19|163.33|157.33|163.39|157.39|163.17|157.17|0
1658950200000|2022-07-27 19:30:00|163.34|157.34|164.1|158.1|164.12|158.12|163.33|157.33|0
1658950500000|2022-07-27 19:35:00|164.09|158.09|163.31|157.31|164.09|158.09|163.3|157.3|0
1658950800000|2022-07-27 19:40:00|163.33|157.33|163.24|157.24|163.35|157.35|162.95|156.95|0
1658951100000|2022-07-27 19:45:00|163.26|157.26|163.63|157.63|163.67|157.67|162.97|156.97|0
1658951400000|2022-07-27 19:50:00|163.7|157.7|164.06|158.06|164.15|158.15|163.53|157.53|0
1658951700000|2022-07-27 19:55:00|164.08|158.08|164.44|158.44|164.85|158.85|163.9|157.9|0
1659015000000|2022-07-28 13:30:00|164.86|158.86|163.79|157.79|164.86|158.86|163.73|157.73|0
1659015300000|2022-07-28 13:35:00|163.8|157.8|165.03|159.03|165.12|159.12|163.65|157.65|0
1659015600000|2022-07-28 13:40:00|164.89|158.89|164.3|158.3|165.14|159.14|164.29|158.29|0
1659015900000|2022-07-28 13:45:00|164.31|158.31|162.26|156.26|164.31|158.31|161.92|155.92|0
1659016200000|2022-07-28 13:50:00|162.27|156.27|161.74|155.74|162.29|156.29|161.68|155.68|0
1659016500000|2022-07-28 13:55:00|161.73|155.73|161.8|155.8|162.21|156.21|161.61|155.61|0
1659016800000|2022-07-28 14:00:00|161.81|155.81|162.62|156.62|162.78|156.78|161.8|155.8|0
1659017100000|2022-07-28 14:05:00|162.64|156.64|161.67|155.67|162.68|156.68|161.66|155.66|0
1659017400000|2022-07-28 14:10:00|161.71|155.71|161.89|155.89|161.94|155.94|161.54|155.54|0
1659017700000|2022-07-28 14:15:00|161.88|155.88|161.96|155.96|162.33|156.33|161.87|155.87|0
1659018000000|2022-07-28 14:20:00|161.97|155.97|161.83|155.83|161.97|155.97|161.36|155.36|0
1659018300000|2022-07-28 14:25:00|161.88|155.88|161.57|155.57|161.88|155.88|161.45|155.45|0
1659018600000|2022-07-28 14:30:00|161.58|155.58|161.72|155.72|161.76|155.76|161.27|155.27|0
1659018900000|2022-07-28 14:35:00|161.7|155.7|162.04|156.04|162.15|156.15|161.7|155.7|0
1659019200000|2022-07-28 14:40:00|162.05|156.05|161.98|155.98|162.19|156.19|161.85|155.85|0
1659019500000|2022-07-28 14:45:00|161.97|155.97|161.94|155.94|162|156|161.82|155.82|0
1659019800000|2022-07-28 14:50:00|161.98|155.98|162.4|156.4|162.42|156.42|161.97|155.97|0
1659020100000|2022-07-28 14:55:00|162.39|156.39|162.98|156.98|163.06|157.06|162.38|156.38|0
1659020400000|2022-07-28 15:00:00|162.99|156.99|162.9|156.9|163.03|157.03|162.81|156.81|0
1659020700000|2022-07-28 15:05:00|162.92|156.92|163.06|157.06|163.13|157.13|162.91|156.91|0
1659021000000|2022-07-28 15:10:00|163.05|157.05|163.06|157.06|163.23|157.23|162.95|156.95|0
1659021300000|2022-07-28 15:15:00|163.05|157.05|162.53|156.53|163.06|157.06|162.5|156.5|0
1659021600000|2022-07-28 15:20:00|162.52|156.52|162.83|156.83|162.83|156.83|162.47|156.47|0
1659021900000|2022-07-28 15:25:00|162.84|156.84|163.43|157.43|163.49|157.49|162.83|156.83|0
1659022200000|2022-07-28 15:30:00|163.44|157.44|163.35|157.35|163.49|157.49|163.34|157.34|0
1659022500000|2022-07-28 15:35:00|163.36|157.36|163.51|157.51|163.51|157.51|163.22|157.22|0
1659022800000|2022-07-28 15:40:00|163.53|157.53|163.43|157.43|163.57|157.57|163.36|157.36|0
1659023100000|2022-07-28 15:45:00|163.45|157.45|163.63|157.63|163.64|157.64|163.44|157.44|0
1659023400000|2022-07-28 15:50:00|163.62|157.62|163.8|157.8|163.82|157.82|163.62|157.62|0
1659023700000|2022-07-28 15:55:00|163.78|157.78|163.62|157.62|163.84|157.84|163.61|157.61|0
1659024000000|2022-07-28 16:00:00|163.61|157.61|163.79|157.79|163.8|157.8|163.61|157.61|0
1659024300000|2022-07-28 16:05:00|163.78|157.78|163.41|157.41|163.88|157.88|163.37|157.37|0
1659024600000|2022-07-28 16:10:00|163.32|157.32|163.3|157.3|163.38|157.38|163.13|157.13|0
1659024900000|2022-07-28 16:15:00|163.28|157.28|163.05|157.05|163.28|157.28|162.99|156.99|0
1659025200000|2022-07-28 16:20:00|163.06|157.06|163.12|157.12|163.17|157.17|162.99|156.99|0
1659025500000|2022-07-28 16:25:00|163.11|157.11|163.52|157.52|163.53|157.53|163.07|157.07|0
1659025800000|2022-07-28 16:30:00|163.51|157.51|163.47|157.47|163.64|157.64|163.44|157.44|0
1659026100000|2022-07-28 16:35:00|163.48|157.48|163.6|157.6|163.73|157.73|163.48|157.48|0
1659026400000|2022-07-28 16:40:00|163.61|157.61|163.69|157.69|163.69|157.69|163.58|157.58|0
1659026700000|2022-07-28 16:45:00|163.68|157.68|163.68|157.68|163.85|157.85|163.67|157.67|0
1659027000000|2022-07-28 16:50:00|163.65|157.65|163.62|157.62|163.65|157.65|163.52|157.52|0
1659027300000|2022-07-28 16:55:00|163.63|157.63|163.64|157.64|163.68|157.68|163.63|157.63|0
1659033300000|2022-07-28 18:35:00|164.1|158.1|164.05|158.05|164.1|158.1|164.04|158.04|0
1659033600000|2022-07-28 18:40:00|163.99|157.99|164.13|158.13|164.15|158.15|163.98|157.98|0
1659033900000|2022-07-28 18:45:00|164.14|158.14|164.26|158.26|164.26|158.26|164.13|158.13|0
1659034200000|2022-07-28 18:50:00|164.25|158.25|164.32|158.32|164.32|158.32|164.18|158.18|0
1659034500000|2022-07-28 18:55:00|164.37|158.37|164.39|158.39|164.43|158.43|164.29|158.29|0
1659034800000|2022-07-28 19:00:00|164.41|158.41|164.44|158.44|164.62|158.62|164.38|158.38|0
1659035100000|2022-07-28 19:05:00|164.45|158.45|164.32|158.32|164.6|158.6|164.25|158.25|0
1659035400000|2022-07-28 19:10:00|164.33|158.33|164.21|158.21|164.36|158.36|164.18|158.18|0
1659035700000|2022-07-28 19:15:00|164.22|158.22|164.32|158.32|164.33|158.33|164.22|158.22|0
1659036000000|2022-07-28 19:20:00|164.33|158.33|164.55|158.55|164.58|158.58|164.32|158.32|0
1659036300000|2022-07-28 19:25:00|164.57|158.57|164.52|158.52|164.68|158.68|164.42|158.42|0
1659036600000|2022-07-28 19:30:00|164.48|158.48|164.38|158.38|164.48|158.48|164.36|158.36|0
1659036900000|2022-07-28 19:35:00|164.39|158.39|164.08|158.08|164.4|158.4|163.99|157.99|0
1659037200000|2022-07-28 19:40:00|164.11|158.11|164.94|158.94|164.94|158.94|164.11|158.11|0
1659037500000|2022-07-28 19:45:00|164.93|158.93|165.04|159.04|165.17|159.17|164.87|158.87|0
1659037800000|2022-07-28 19:50:00|165.06|159.06|165.23|159.23|165.31|159.31|165.06|159.06|0
1659038100000|2022-07-28 19:55:00|165.24|159.24|165.43|159.43|165.67|159.67|165.18|159.18|0
1659015000000|2022-07-28 13:30:00|164.86|158.86|163.79|157.79|164.86|158.86|163.73|157.73|0
1659015300000|2022-07-28 13:35:00|163.8|157.8|165.03|159.03|165.12|159.12|163.65|157.65|0
1659015600000|2022-07-28 13:40:00|164.89|158.89|164.3|158.3|165.14|159.14|164.29|158.29|0
1659015900000|2022-07-28 13:45:00|164.31|158.31|162.26|156.26|164.31|158.31|161.92|155.92|0
1659016200000|2022-07-28 13:50:00|162.27|156.27|161.74|155.74|162.29|156.29|161.68|155.68|0
1659016500000|2022-07-28 13:55:00|161.73|155.73|161.8|155.8|162.21|156.21|161.61|155.61|0
1659016800000|2022-07-28 14:00:00|161.81|155.81|162.62|156.62|162.78|156.78|161.8|155.8|0
1659017100000|2022-07-28 14:05:00|162.64|156.64|161.67|155.67|162.68|156.68|161.66|155.66|0
1659017400000|2022-07-28 14:10:00|161.71|155.71|161.89|155.89|161.94|155.94|161.54|155.54|0
1659017700000|2022-07-28 14:15:00|161.88|155.88|161.96|155.96|162.33|156.33|161.87|155.87|0
1659018000000|2022-07-28 14:20:00|161.97|155.97|161.83|155.83|161.97|155.97|161.36|155.36|0
1659018300000|2022-07-28 14:25:00|161.88|155.88|161.57|155.57|161.88|155.88|161.45|155.45|0
1659018600000|2022-07-28 14:30:00|161.58|155.58|161.72|155.72|161.76|155.76|161.27|155.27|0
1659018900000|2022-07-28 14:35:00|161.7|155.7|162.04|156.04|162.15|156.15|161.7|155.7|0
1659019200000|2022-07-28 14:40:00|162.05|156.05|161.98|155.98|162.19|156.19|161.85|155.85|0
1659019500000|2022-07-28 14:45:00|161.97|155.97|161.94|155.94|162|156|161.82|155.82|0
1659019800000|2022-07-28 14:50:00|161.98|155.98|162.4|156.4|162.42|156.42|161.97|155.97|0
1659020100000|2022-07-28 14:55:00|162.39|156.39|162.98|156.98|163.06|157.06|162.38|156.38|0
1659020400000|2022-07-28 15:00:00|162.99|156.99|162.9|156.9|163.03|157.03|162.81|156.81|0
1659020700000|2022-07-28 15:05:00|162.92|156.92|163.06|157.06|163.13|157.13|162.91|156.91|0
1659021000000|2022-07-28 15:10:00|163.05|157.05|163.06|157.06|163.23|157.23|162.95|156.95|0
1659021300000|2022-07-28 15:15:00|163.05|157.05|162.53|156.53|163.06|157.06|162.5|156.5|0
1659021600000|2022-07-28 15:20:00|162.52|156.52|162.83|156.83|162.83|156.83|162.47|156.47|0
1659021900000|2022-07-28 15:25:00|162.84|156.84|163.43|157.43|163.49|157.49|162.83|156.83|0
1659022200000|2022-07-28 15:30:00|163.44|157.44|163.35|157.35|163.49|157.49|163.34|157.34|0
1659022500000|2022-07-28 15:35:00|163.36|157.36|163.51|157.51|163.51|157.51|163.22|157.22|0
1659022800000|2022-07-28 15:40:00|163.53|157.53|163.43|157.43|163.57|157.57|163.36|157.36|0
1659023100000|2022-07-28 15:45:00|163.45|157.45|163.63|157.63|163.64|157.64|163.44|157.44|0
1659023400000|2022-07-28 15:50:00|163.62|157.62|163.8|157.8|163.82|157.82|163.62|157.62|0
1659023700000|2022-07-28 15:55:00|163.78|157.78|163.62|157.62|163.84|157.84|163.61|157.61|0
1659024000000|2022-07-28 16:00:00|163.61|157.61|163.79|157.79|163.8|157.8|163.61|157.61|0
1659024300000|2022-07-28 16:05:00|163.78|157.78|163.41|157.41|163.88|157.88|163.37|157.37|0
1659024600000|2022-07-28 16:10:00|163.32|157.32|163.3|157.3|163.38|157.38|163.13|157.13|0
1659024900000|2022-07-28 16:15:00|163.28|157.28|163.05|157.05|163.28|157.28|162.99|156.99|0
1659025200000|2022-07-28 16:20:00|163.06|157.06|163.12|157.12|163.17|157.17|162.99|156.99|0
1659025500000|2022-07-28 16:25:00|163.11|157.11|163.52|157.52|163.53|157.53|163.07|157.07|0
1659025800000|2022-07-28 16:30:00|163.51|157.51|163.47|157.47|163.64|157.64|163.44|157.44|0
1659026100000|2022-07-28 16:35:00|163.48|157.48|163.6|157.6|163.73|157.73|163.48|157.48|0
1659026400000|2022-07-28 16:40:00|163.61|157.61|163.69|157.69|163.69|157.69|163.58|157.58|0
1659026700000|2022-07-28 16:45:00|163.68|157.68|163.68|157.68|163.85|157.85|163.67|157.67|0
1659027000000|2022-07-28 16:50:00|163.65|157.65|163.62|157.62|163.65|157.65|163.52|157.52|0
1659027300000|2022-07-28 16:55:00|163.63|157.63|163.64|157.64|163.68|157.68|163.63|157.63|0
1659033300000|2022-07-28 18:35:00|164.1|158.1|164.05|158.05|164.1|158.1|164.04|158.04|0
1659033600000|2022-07-28 18:40:00|163.99|157.99|164.13|158.13|164.15|158.15|163.98|157.98|0
1659033900000|2022-07-28 18:45:00|164.14|158.14|164.26|158.26|164.26|158.26|164.13|158.13|0
1659034200000|2022-07-28 18:50:00|164.25|158.25|164.32|158.32|164.32|158.32|164.18|158.18|0
1659034500000|2022-07-28 18:55:00|164.37|158.37|164.39|158.39|164.43|158.43|164.29|158.29|0
1659034800000|2022-07-28 19:00:00|164.41|158.41|164.44|158.44|164.62|158.62|164.38|158.38|0
1659035100000|2022-07-28 19:05:00|164.45|158.45|164.32|158.32|164.6|158.6|164.25|158.25|0
1659035400000|2022-07-28 19:10:00|164.33|158.33|164.21|158.21|164.36|158.36|164.18|158.18|0
1659035700000|2022-07-28 19:15:00|164.22|158.22|164.32|158.32|164.33|158.33|164.22|158.22|0
1659036000000|2022-07-28 19:20:00|164.33|158.33|164.55|158.55|164.58|158.58|164.32|158.32|0
1659036300000|2022-07-28 19:25:00|164.57|158.57|164.52|158.52|164.68|158.68|164.42|158.42|0
1659036600000|2022-07-28 19:30:00|164.48|158.48|164.38|158.38|164.48|158.48|164.36|158.36|0
1659036900000|2022-07-28 19:35:00|164.39|158.39|164.08|158.08|164.4|158.4|163.99|157.99|0
1659037200000|2022-07-28 19:40:00|164.11|158.11|164.94|158.94|164.94|158.94|164.11|158.11|0
1659037500000|2022-07-28 19:45:00|164.93|158.93|165.04|159.04|165.17|159.17|164.87|158.87|0
1659037800000|2022-07-28 19:50:00|165.06|159.06|165.23|159.23|165.31|159.31|165.06|159.06|0
1659038100000|2022-07-28 19:55:00|165.24|159.24|165.43|159.43|165.67|159.67|165.18|159.18|0
1659101400000|2022-07-29 13:30:00|164.17|158.17|163.88|157.88|164.17|158.17|163.87|157.87|0
1659101700000|2022-07-29 13:35:00|163.86|157.86|162.57|156.57|163.86|157.86|162.41|156.41|0
1659102000000|2022-07-29 13:40:00|162.58|156.58|162.82|156.82|162.96|156.96|162.47|156.47|0
1659102300000|2022-07-29 13:45:00|162.68|156.68|162.95|156.95|163.11|157.11|162.67|156.67|0
1659102600000|2022-07-29 13:50:00|162.92|156.92|162.85|156.85|162.94|156.94|162.75|156.75|0
1659102900000|2022-07-29 13:55:00|162.84|156.84|163.26|157.26|163.48|157.48|162.84|156.84|0
1659103200000|2022-07-29 14:00:00|163.27|157.27|163.68|157.68|163.72|157.72|163.25|157.25|0
1659103500000|2022-07-29 14:05:00|163.65|157.65|163.78|157.78|163.89|157.89|163.53|157.53|0
1659103800000|2022-07-29 14:10:00|163.83|157.83|164.18|158.18|164.24|158.24|163.82|157.82|0
1659104100000|2022-07-29 14:15:00|164.19|158.19|164.12|158.12|164.2|158.2|163.87|157.87|0
1659104400000|2022-07-29 14:20:00|164.13|158.13|163.95|157.95|164.13|158.13|163.91|157.91|0
1659104700000|2022-07-29 14:25:00|163.89|157.89|163.88|157.88|163.95|157.95|163.85|157.85|0
1659105000000|2022-07-29 14:30:00|163.89|157.89|163.01|157.01|163.89|157.89|162.93|156.93|0
1659105300000|2022-07-29 14:35:00|163.02|157.02|163.4|157.4|163.45|157.45|163.02|157.02|0
1659105600000|2022-07-29 14:40:00|163.41|157.41|163.81|157.81|163.81|157.81|163.36|157.36|0
1659105900000|2022-07-29 14:45:00|163.8|157.8|164.18|158.18|164.2|158.2|163.8|157.8|0
1659106200000|2022-07-29 14:50:00|164.19|158.19|164.34|158.34|164.41|158.41|164.07|158.07|0
1659106500000|2022-07-29 14:55:00|164.31|158.31|164.16|158.16|164.41|158.41|164.16|158.16|0
1659106800000|2022-07-29 15:00:00|164.15|158.15|163.93|157.93|164.18|158.18|163.93|157.93|0
1659107100000|2022-07-29 15:05:00|163.92|157.92|163.78|157.78|163.99|157.99|163.75|157.75|0
1659107400000|2022-07-29 15:10:00|163.79|157.79|163.87|157.87|163.87|157.87|163.7|157.7|0
1659107700000|2022-07-29 15:15:00|163.88|157.88|163.84|157.84|163.93|157.93|163.67|157.67|0
1659108000000|2022-07-29 15:20:00|163.83|157.83|163.47|157.47|163.91|157.91|163.47|157.47|0
1659108300000|2022-07-29 15:25:00|163.43|157.43|163.72|157.72|163.73|157.73|163.43|157.43|0
1659108600000|2022-07-29 15:30:00|163.73|157.73|163.27|157.27|163.79|157.79|163.27|157.27|0
1659108900000|2022-07-29 15:35:00|163.29|157.29|163.5|157.5|163.51|157.51|163.25|157.25|0
1659109200000|2022-07-29 15:40:00|163.51|157.51|163.47|157.47|163.63|157.63|163.34|157.34|0
1659109500000|2022-07-29 15:45:00|163.48|157.48|163.42|157.42|163.52|157.52|163.28|157.28|0
1659109800000|2022-07-29 15:50:00|163.43|157.43|163.32|157.32|163.43|157.43|163.29|157.29|0
1659110100000|2022-07-29 15:55:00|163.31|157.31|163.14|157.14|163.34|157.34|163.01|157.01|0
1659110400000|2022-07-29 16:00:00|163.13|157.13|163.31|157.31|163.41|157.41|163.13|157.13|0
1659110700000|2022-07-29 16:05:00|163.3|157.3|162.92|156.92|163.35|157.35|162.92|156.92|0
1659111000000|2022-07-29 16:10:00|162.93|156.93|163.08|157.08|163.11|157.11|162.93|156.93|0
1659111300000|2022-07-29 16:15:00|163.07|157.07|163.33|157.33|163.37|157.37|163.07|157.07|0
1659111600000|2022-07-29 16:20:00|163.34|157.34|163.57|157.57|163.61|157.61|163.34|157.34|0
1659111900000|2022-07-29 16:25:00|163.58|157.58|163.44|157.44|163.59|157.59|163.44|157.44|0
1659112200000|2022-07-29 16:30:00|163.45|157.45|163.5|157.5|163.54|157.54|163.42|157.42|0
1659112500000|2022-07-29 16:35:00|163.52|157.52|163.87|157.87|163.9|157.9|163.52|157.52|0
1659112800000|2022-07-29 16:40:00|163.88|157.88|164.04|158.04|164.05|158.05|163.82|157.82|0
1659113100000|2022-07-29 16:45:00|164.11|158.11|164.18|158.18|164.2|158.2|164.09|158.09|0
1659113400000|2022-07-29 16:50:00|164.21|158.21|164.36|158.36|164.36|158.36|164.17|158.17|0
1659113700000|2022-07-29 16:55:00|164.37|158.37|164.26|158.26|164.37|158.37|164.25|158.25|0
1659114000000|2022-07-29 17:00:00|164.23|158.23|164.09|158.09|164.29|158.29|164.09|158.09|0
1659114300000|2022-07-29 17:05:00|164.1|158.1|164.1|158.1|164.11|158.11|164.04|158.04|0
1659114600000|2022-07-29 17:10:00|164.09|158.09|163.98|157.98|164.09|158.09|163.98|157.98|0
1659114900000|2022-07-29 17:15:00|164|158|164.1|158.1|164.11|158.11|163.98|157.98|0
1659115200000|2022-07-29 17:20:00|164.09|158.09|164.11|158.11|164.23|158.23|164.08|158.08|0
1659115500000|2022-07-29 17:25:00|164.1|158.1|164.07|158.07|164.14|158.14|164.05|158.05|0
1659115800000|2022-07-29 17:30:00|164.05|158.05|163.87|157.87|164.05|158.05|163.87|157.87|0
1659116100000|2022-07-29 17:35:00|163.89|157.89|163.72|157.72|163.89|157.89|163.71|157.71|0
1659116400000|2022-07-29 17:40:00|163.7|157.7|163.61|157.61|163.7|157.7|163.58|157.58|0
1659116700000|2022-07-29 17:45:00|163.67|157.67|163.71|157.71|163.73|157.73|163.63|157.63|0
1659117000000|2022-07-29 17:50:00|163.72|157.72|163.9|157.9|163.9|157.9|163.7|157.7|0
1659117300000|2022-07-29 17:55:00|163.89|157.89|163.88|157.88|163.91|157.91|163.79|157.79|0
1659117600000|2022-07-29 18:00:00|163.89|157.89|163.87|157.87|163.89|157.89|163.74|157.74|0
1659117900000|2022-07-29 18:05:00|163.88|157.88|163.68|157.68|163.91|157.91|163.68|157.68|0
1659118200000|2022-07-29 18:10:00|163.67|157.67|163.64|157.64|163.71|157.71|163.6|157.6|0
1659118500000|2022-07-29 18:15:00|163.65|157.65|163.74|157.74|163.78|157.78|163.63|157.63|0
1659118800000|2022-07-29 18:20:00|163.75|157.75|163.83|157.83|163.83|157.83|163.7|157.7|0
1659119100000|2022-07-29 18:25:00|163.84|157.84|163.96|157.96|163.98|157.98|163.83|157.83|0
1659119400000|2022-07-29 18:30:00|163.95|157.95|164.28|158.28|164.31|158.31|163.92|157.92|0
1659119700000|2022-07-29 18:35:00|164.27|158.27|164.3|158.3|164.33|158.33|164.26|158.26|0
1659120000000|2022-07-29 18:40:00|164.31|158.31|163.95|157.95|164.31|158.31|163.94|157.94|0
1659120300000|2022-07-29 18:45:00|163.94|157.94|163.78|157.78|163.99|157.99|163.7|157.7|0
1659120600000|2022-07-29 18:50:00|163.77|157.77|163.89|157.89|163.95|157.95|163.68|157.68|0
1659120900000|2022-07-29 18:55:00|163.9|157.9|164.11|158.11|164.13|158.13|163.9|157.9|0
1659121200000|2022-07-29 19:00:00|164.07|158.07|164.18|158.18|164.18|158.18|163.93|157.93|0
1659121500000|2022-07-29 19:05:00|164.17|158.17|164.02|158.02|164.17|158.17|163.98|157.98|0
1659121800000|2022-07-29 19:10:00|164.04|158.04|164.01|158.01|164.12|158.12|164|158|0
1659122100000|2022-07-29 19:15:00|164|158|163.78|157.78|164.01|158.01|163.76|157.76|0
1659122400000|2022-07-29 19:20:00|163.81|157.81|163.82|157.82|163.83|157.83|163.68|157.68|0
1659122700000|2022-07-29 19:25:00|163.84|157.84|164.08|158.08|164.13|158.13|163.83|157.83|0
1659123000000|2022-07-29 19:30:00|164.09|158.09|164.33|158.33|164.33|158.33|164.02|158.02|0
1659123300000|2022-07-29 19:35:00|164.35|158.35|164.46|158.46|164.55|158.55|164.33|158.33|0
1659123600000|2022-07-29 19:40:00|164.45|158.45|164.39|158.39|164.49|158.49|164.36|158.36|0
1659123900000|2022-07-29 19:45:00|164.38|158.38|164.21|158.21|164.4|158.4|164.18|158.18|0
1659124200000|2022-07-29 19:50:00|164.22|158.22|164.17|158.17|164.27|158.27|164.04|158.04|0
1659124500000|2022-07-29 19:55:00|164.15|158.15|163.97|157.97|164.4|158.4|163.96|157.96|0
1659447000000|2022-08-02 13:30:00|161.75|155.75|162.55|156.55|162.65|156.65|161.75|155.75|0
1659447300000|2022-08-02 13:35:00|162.54|156.54|162|156|162.54|156.54|161.73|155.73|0
1659447600000|2022-08-02 13:40:00|161.99|155.99|161.68|155.68|162.16|156.16|161.64|155.64|0
1659447900000|2022-08-02 13:45:00|161.69|155.69|162.4|156.4|162.7|156.7|161.59|155.59|0
1659448200000|2022-08-02 13:50:00|162.39|156.39|162.82|156.82|162.95|156.95|162.34|156.34|0
1659448500000|2022-08-02 13:55:00|162.85|156.85|163.57|157.57|163.7|157.7|162.5|156.5|0
1659448800000|2022-08-02 14:00:00|163.56|157.56|163.77|157.77|163.9|157.9|163.16|157.16|0
1659449100000|2022-08-02 14:05:00|163.78|157.78|163.33|157.33|163.82|157.82|163.3|157.3|0
1659449400000|2022-08-02 14:10:00|163.32|157.32|163.49|157.49|163.49|157.49|162.8|156.8|0
1659449700000|2022-08-02 14:15:00|163.5|157.5|164.27|158.27|164.32|158.32|163.49|157.49|0
1659450000000|2022-08-02 14:20:00|164.25|158.25|163.83|157.83|164.75|158.75|163.83|157.83|0
1659450300000|2022-08-02 14:25:00|163.87|157.87|163.57|157.57|163.88|157.88|163.57|157.57|0
1659450600000|2022-08-02 14:30:00|163.58|157.58|163.6|157.6|163.97|157.97|163.58|157.58|0
1659450900000|2022-08-02 14:35:00|163.61|157.61|163.54|157.54|163.71|157.71|163.2|157.2|0
1659451200000|2022-08-02 14:40:00|163.59|157.59|164.05|158.05|164.05|158.05|163.4|157.4|0
1659451500000|2022-08-02 14:45:00|164.06|158.06|164.45|158.45|164.45|158.45|164.05|158.05|0
1659451800000|2022-08-02 14:50:00|164.44|158.44|165|159|165.35|159.35|164.44|158.44|0
1659452100000|2022-08-02 14:55:00|165.01|159.01|165.07|159.07|165.15|159.15|164.85|158.85|0
1659452400000|2022-08-02 15:00:00|165.04|159.04|164.98|158.98|165.26|159.26|164.93|158.93|0
1659452700000|2022-08-02 15:05:00|164.96|158.96|164.57|158.57|164.98|158.98|164.53|158.53|0
1659453000000|2022-08-02 15:10:00|164.56|158.56|164.18|158.18|164.59|158.59|164.15|158.15|0
1659453300000|2022-08-02 15:15:00|164.16|158.16|164.66|158.66|164.66|158.66|164.15|158.15|0
1659453600000|2022-08-02 15:20:00|164.65|158.65|164.1|158.1|164.65|158.65|164.1|158.1|0
1659453900000|2022-08-02 15:25:00|164.2|158.2|164.76|158.76|164.76|158.76|164.2|158.2|0
1659454200000|2022-08-02 15:30:00|164.75|158.75|164.39|158.39|164.78|158.78|164.26|158.26|0
1659454500000|2022-08-02 15:35:00|164.4|158.4|164.76|158.76|164.83|158.83|164.39|158.39|0
1659454800000|2022-08-02 15:40:00|164.77|158.77|165.61|159.61|165.64|159.64|164.71|158.71|0
1659455100000|2022-08-02 15:45:00|165.64|159.64|166.15|160.15|166.15|160.15|165.64|159.64|0
1659455400000|2022-08-02 15:50:00|166.14|160.14|166.88|160.88|166.93|160.93|166.11|160.11|0
1659455700000|2022-08-02 15:55:00|166.89|160.89|167.6|161.6|167.68|161.68|166.88|160.88|0
1659456000000|2022-08-02 16:00:00|167.64|161.64|167.81|161.81|167.94|161.94|167.48|161.48|0
1659456300000|2022-08-02 16:05:00|167.8|161.8|167.46|161.46|167.81|161.81|167.19|161.19|0
1659456600000|2022-08-02 16:10:00|167.45|161.45|167.98|161.98|168.01|162.01|167.27|161.27|0
1659456900000|2022-08-02 16:15:00|167.99|161.99|168.2|162.2|168.29|162.29|167.91|161.91|0
1659457200000|2022-08-02 16:20:00|168.17|162.17|168.4|162.4|168.4|162.4|168.12|162.12|0
1659457500000|2022-08-02 16:25:00|168.39|162.39|168.12|162.12|168.4|162.4|168.06|162.06|0
1659457800000|2022-08-02 16:30:00|168.14|162.14|167.98|161.98|168.16|162.16|167.94|161.94|0
1659458100000|2022-08-02 16:35:00|167.99|161.99|168.58|162.58|168.58|162.58|167.89|161.89|0
1659458400000|2022-08-02 16:40:00|168.57|162.57|168.71|162.71|168.71|162.71|168.44|162.44|0
1659458700000|2022-08-02 16:45:00|168.72|162.72|168.2|162.2|168.75|162.75|168.17|162.17|0
1659459000000|2022-08-02 16:50:00|168.19|162.19|168|162|168.28|162.28|167.99|161.99|0
1659459300000|2022-08-02 16:55:00|167.99|161.99|167.7|161.7|167.99|161.99|167.68|161.68|0
1659459600000|2022-08-02 17:00:00|167.68|161.68|167.64|161.64|167.68|161.68|167.47|161.47|0
1659459900000|2022-08-02 17:05:00|167.65|161.65|167.64|161.64|167.69|161.69|167.48|161.48|0
1659460200000|2022-08-02 17:10:00|167.65|161.65|167.79|161.79|167.8|161.8|167.6|161.6|0
1659460500000|2022-08-02 17:15:00|167.78|161.78|167.88|161.88|167.91|161.91|167.76|161.76|0
1659460800000|2022-08-02 17:20:00|167.87|161.87|167.71|161.71|167.91|161.91|167.67|161.67|0
1659461100000|2022-08-02 17:25:00|167.72|161.72|167.34|161.34|167.72|161.72|167.33|161.33|0
1659461400000|2022-08-02 17:30:00|167.33|161.33|166.46|160.46|167.33|161.33|166.44|160.44|0
1659461700000|2022-08-02 17:35:00|166.43|160.43|165.8|159.8|166.43|160.43|165.79|159.79|0
1659462000000|2022-08-02 17:40:00|165.78|159.78|166.25|160.25|166.28|160.28|165.69|159.69|0
1659462300000|2022-08-02 17:45:00|166.24|160.24|166.4|160.4|166.44|160.44|166.18|160.18|0
1659462600000|2022-08-02 17:50:00|166.39|160.39|166.69|160.69|166.69|160.69|166.26|160.26|0
1659462900000|2022-08-02 17:55:00|166.71|160.71|166.85|160.85|166.85|160.85|166.68|160.68|0
1659463200000|2022-08-02 18:00:00|166.84|160.84|166.79|160.79|166.88|160.88|166.65|160.65|0
1659463500000|2022-08-02 18:05:00|166.85|160.85|167.32|161.32|167.33|161.33|166.74|160.74|0
1659463800000|2022-08-02 18:10:00|167.33|161.33|167.11|161.11|167.33|161.33|167.09|161.09|0
1659464100000|2022-08-02 18:15:00|167.09|161.09|167.29|161.29|167.32|161.32|167.03|161.03|0
1659464400000|2022-08-02 18:20:00|167.3|161.3|167.35|161.35|167.43|161.43|167.12|161.12|0
1659464700000|2022-08-02 18:25:00|167.36|161.36|167.4|161.4|167.51|161.51|167.35|161.35|0
1659465000000|2022-08-02 18:30:00|167.41|161.41|167.67|161.67|167.69|161.69|167.35|161.35|0
1659465300000|2022-08-02 18:35:00|167.66|161.66|167.39|161.39|167.66|161.66|167.39|161.39|0
1659465600000|2022-08-02 18:40:00|167.4|161.4|167.58|161.58|167.63|161.63|167.39|161.39|0
1659465900000|2022-08-02 18:45:00|167.48|161.48|167.32|161.32|167.49|161.49|167.17|161.17|0
1659466200000|2022-08-02 18:50:00|167.31|161.31|166.94|160.94|167.43|161.43|166.85|160.85|0
1659466500000|2022-08-02 18:55:00|166.93|160.93|167.04|161.04|167.09|161.09|166.92|160.92|0
1659466800000|2022-08-02 19:00:00|167.05|161.05|167.07|161.07|167.13|161.13|167.01|161.01|0
1659467100000|2022-08-02 19:05:00|167.06|161.06|167.02|161.02|167.11|161.11|166.98|160.98|0
1659467400000|2022-08-02 19:10:00|167.01|161.01|167.15|161.15|167.18|161.18|166.94|160.94|0
1659467700000|2022-08-02 19:15:00|167.16|161.16|166.78|160.78|167.2|161.2|166.65|160.65|0
1659468000000|2022-08-02 19:20:00|166.74|160.74|166.83|160.83|166.89|160.89|166.65|160.65|0
1659468300000|2022-08-02 19:25:00|166.84|160.84|167.05|161.05|167.06|161.06|166.79|160.79|0
1659468600000|2022-08-02 19:30:00|167.03|161.03|167.13|161.13|167.16|161.16|166.93|160.93|0
1659468900000|2022-08-02 19:35:00|167.14|161.14|167.4|161.4|167.48|161.48|167.14|161.14|0
1659469200000|2022-08-02 19:40:00|167.41|161.41|166.97|160.97|167.41|161.41|166.95|160.95|0
1659469500000|2022-08-02 19:45:00|166.95|160.95|166.89|160.89|167.1|161.1|166.85|160.85|0
1659469800000|2022-08-02 19:50:00|166.88|160.88|166.99|160.99|167.17|161.17|166.88|160.88|0
1659470100000|2022-08-02 19:55:00|167|161|167|161|167.03|161.03|166.53|160.53|0
1659533400000|2022-08-03 13:30:00|167.03|161.03|166.78|160.78|167.11|161.11|166.77|160.77|0
1659533700000|2022-08-03 13:35:00|166.74|160.74|167.7|161.7|167.89|161.89|166.62|160.62|0
1659534000000|2022-08-03 13:40:00|167.68|161.68|167.31|161.31|167.72|161.72|167.27|161.27|0
1659534300000|2022-08-03 13:45:00|167.3|161.3|168.43|162.43|168.43|162.43|167.3|161.3|0
1659534600000|2022-08-03 13:50:00|168.44|162.44|168.3|162.3|168.57|162.57|168.23|162.23|0
1659534900000|2022-08-03 13:55:00|168.29|162.29|168.45|162.45|168.5|162.5|168.2|162.2|0
1659535200000|2022-08-03 14:00:00|168.32|162.32|168.3|162.3|168.43|162.43|168.05|162.05|0
1659535500000|2022-08-03 14:05:00|168.34|162.34|168.08|162.08|168.59|162.59|168.08|162.08|0
1659535800000|2022-08-03 14:10:00|168.09|162.09|167.81|161.81|168.22|162.22|167.81|161.81|0
1659536100000|2022-08-03 14:15:00|167.79|161.79|167.07|161.07|167.85|161.85|167.04|161.04|0
1659536400000|2022-08-03 14:20:00|167.06|161.06|166.64|160.64|167.07|161.07|166.61|160.61|0
1659536700000|2022-08-03 14:25:00|166.65|160.65|166.69|160.69|166.75|160.75|166.46|160.46|0
1659537000000|2022-08-03 14:30:00|166.7|160.7|166.97|160.97|166.97|160.97|166.5|160.5|0
1659537300000|2022-08-03 14:35:00|167.02|161.02|166.95|160.95|167.07|161.07|166.8|160.8|0
1659537600000|2022-08-03 14:40:00|166.96|160.96|167.33|161.33|167.33|161.33|166.8|160.8|0
1659537900000|2022-08-03 14:45:00|167.32|161.32|167.86|161.86|167.9|161.9|167.29|161.29|0
1659538200000|2022-08-03 14:50:00|167.85|161.85|167.89|161.89|168.24|162.24|167.85|161.85|0
1659538500000|2022-08-03 14:55:00|167.9|161.9|167.74|161.74|167.95|161.95|167.74|161.74|0
1659538800000|2022-08-03 15:00:00|167.75|161.75|167.67|161.67|167.86|161.86|167.67|161.67|0
1659539100000|2022-08-03 15:05:00|167.66|161.66|167.12|161.12|167.66|161.66|167.09|161.09|0
1659539400000|2022-08-03 15:10:00|167.1|161.1|167.31|161.31|167.36|161.36|167.06|161.06|0
1659539700000|2022-08-03 15:15:00|167.29|161.29|167.17|161.17|167.31|161.31|167.17|161.17|0
1659540000000|2022-08-03 15:20:00|167.16|161.16|167.28|161.28|167.3|161.3|167.14|161.14|0
1659540300000|2022-08-03 15:25:00|167.29|161.29|167.17|161.17|167.32|161.32|167.17|161.17|0
1659540600000|2022-08-03 15:30:00|167.18|161.18|167.22|161.22|167.22|161.22|166.96|160.96|0
1659540900000|2022-08-03 15:35:00|167.21|161.21|167.38|161.38|167.41|161.41|167.19|161.19|0
1659541200000|2022-08-03 15:40:00|167.39|161.39|167.69|161.69|167.69|161.69|167.39|161.39|0
1659541500000|2022-08-03 15:45:00|167.67|161.67|167.66|161.66|167.81|161.81|167.64|161.64|0
1659541800000|2022-08-03 15:50:00|167.65|161.65|167.47|161.47|167.67|161.67|167.43|161.43|0
1659542100000|2022-08-03 15:55:00|167.48|161.48|167.52|161.52|167.56|161.56|167.41|161.41|0
1659542400000|2022-08-03 16:00:00|167.53|161.53|167.31|161.31|167.53|161.53|167.2|161.2|0
1659542700000|2022-08-03 16:05:00|167.32|161.32|167.38|161.38|167.47|161.47|167.31|161.31|0
1659543000000|2022-08-03 16:10:00|167.39|161.39|167.35|161.35|167.44|161.44|167.3|161.3|0
1659543300000|2022-08-03 16:15:00|167.34|161.34|167.52|161.52|167.52|161.52|167.25|161.25|0
1659543600000|2022-08-03 16:20:00|167.51|161.51|167.69|161.69|167.75|161.75|167.5|161.5|0
1659543900000|2022-08-03 16:25:00|167.68|161.68|167.69|161.69|167.74|161.74|167.6|161.6|0
1659544200000|2022-08-03 16:30:00|167.68|161.68|167.97|161.97|167.99|161.99|167.63|161.63|0
1659544500000|2022-08-03 16:35:00|167.96|161.96|168.22|162.22|168.24|162.24|167.95|161.95|0
1659544800000|2022-08-03 16:40:00|168.2|162.2|168.57|162.57|168.65|162.65|168.18|162.18|0
1659545100000|2022-08-03 16:45:00|168.59|162.59|168.82|162.82|168.82|162.82|168.52|162.52|0
1659545400000|2022-08-03 16:50:00|168.83|162.83|168.71|162.71|168.83|162.83|168.69|162.69|0
1659545700000|2022-08-03 16:55:00|168.7|162.7|168.62|162.62|168.71|162.71|168.6|162.6|0
1659546000000|2022-08-03 17:00:00|168.61|162.61|168.72|162.72|168.74|162.74|168.53|162.53|0
1659546300000|2022-08-03 17:05:00|168.74|162.74|168.85|162.85|168.89|162.89|168.73|162.73|0
1659546600000|2022-08-03 17:10:00|168.87|162.87|168.73|162.73|168.88|162.88|168.73|162.73|0
1659546900000|2022-08-03 17:15:00|168.74|162.74|168.69|162.69|168.85|162.85|168.68|162.68|0
1659547200000|2022-08-03 17:20:00|168.66|162.66|168.33|162.33|168.66|162.66|168.29|162.29|0
1659547500000|2022-08-03 17:25:00|168.32|162.32|168.24|162.24|168.36|162.36|168.23|162.23|0
1659547800000|2022-08-03 17:30:00|168.23|162.23|168.18|162.18|168.26|162.26|168.16|162.16|0
1659548100000|2022-08-03 17:35:00|168.19|162.19|167.76|161.76|168.24|162.24|167.76|161.76|0
1659548400000|2022-08-03 17:40:00|167.77|161.77|167.33|161.33|167.77|161.77|167.27|161.27|0
1659548700000|2022-08-03 17:45:00|167.34|161.34|167.5|161.5|167.51|161.51|167.2|161.2|0
1659549000000|2022-08-03 17:50:00|167.48|161.48|167.4|161.4|167.61|161.61|167.17|161.17|0
1659549300000|2022-08-03 17:55:00|167.33|161.33|167.29|161.29|167.33|161.33|167.22|161.22|0
1659549600000|2022-08-03 18:00:00|167.31|161.31|167.34|161.34|167.4|161.4|167.17|161.17|0
1659549900000|2022-08-03 18:05:00|167.35|161.35|167.32|161.32|167.41|161.41|167.32|161.32|0
1659550200000|2022-08-03 18:10:00|167.31|161.31|167.08|161.08|167.35|161.35|167.08|161.08|0
1659550500000|2022-08-03 18:15:00|167.07|161.07|167.61|161.61|167.61|161.61|167.07|161.07|0
1659550800000|2022-08-03 18:20:00|167.62|161.62|167.55|161.55|167.65|161.65|167.52|161.52|0
1659551100000|2022-08-03 18:25:00|167.56|161.56|167.29|161.29|167.56|161.56|167.25|161.25|0
1659551400000|2022-08-03 18:30:00|167.32|161.32|167.37|161.37|167.38|161.38|167.27|161.27|0
1659551700000|2022-08-03 18:35:00|167.38|161.38|167.34|161.34|167.5|161.5|167.34|161.34|0
1659552000000|2022-08-03 18:40:00|167.31|161.31|167.29|161.29|167.31|161.31|167.17|161.17|0
1659552300000|2022-08-03 18:45:00|167.3|161.3|167.18|161.18|167.3|161.3|167.12|161.12|0
1659552600000|2022-08-03 18:50:00|167.2|161.2|167.07|161.07|167.22|161.22|167.04|161.04|0
1659552900000|2022-08-03 18:55:00|167.06|161.06|167.12|161.12|167.13|161.13|167.03|161.03|0
1659553200000|2022-08-03 19:00:00|167.1|161.1|167.06|161.06|167.12|161.12|166.99|160.99|0
1659553500000|2022-08-03 19:05:00|167.1|161.1|167|161|167.15|161.15|167|161|0
1659553800000|2022-08-03 19:10:00|167.01|161.01|166.73|160.73|167.01|161.01|166.7|160.7|0
1659554100000|2022-08-03 19:15:00|166.74|160.74|166.69|160.69|166.82|160.82|166.69|160.69|0
1659554400000|2022-08-03 19:20:00|166.68|160.68|166.59|160.59|166.69|160.69|166.41|160.41|0
1659554700000|2022-08-03 19:25:00|166.58|160.58|166.62|160.62|166.69|160.69|166.56|160.56|0
1659555000000|2022-08-03 19:30:00|166.63|160.63|166.89|160.89|166.89|160.89|166.63|160.63|0
1659555300000|2022-08-03 19:35:00|166.9|160.9|167.2|161.2|167.33|161.33|166.9|160.9|0
1659555600000|2022-08-03 19:40:00|167.19|161.19|167.16|161.16|167.26|161.26|167.08|161.08|0
1659555900000|2022-08-03 19:45:00|167.14|161.14|167.21|161.21|167.46|161.46|167.12|161.12|0
1659556200000|2022-08-03 19:50:00|167.23|161.23|167.13|161.13|167.28|161.28|167.08|161.08|0
1659556500000|2022-08-03 19:55:00|167.09|161.09|167.07|161.07|167.12|161.12|166.77|160.77|0
1659619800000|2022-08-04 13:30:00|168.19|162.19|168.26|162.26|168.46|162.46|167.96|161.96|0
1659620100000|2022-08-04 13:35:00|168.27|162.27|168.9|162.9|169.44|163.44|168.12|162.12|0
1659620400000|2022-08-04 13:40:00|168.93|162.93|169.59|163.59|169.63|163.63|168.92|162.92|0
1659620700000|2022-08-04 13:45:00|169.58|163.58|169.93|163.93|170.29|164.29|169.24|163.24|0
1659621000000|2022-08-04 13:50:00|169.92|163.92|169.53|163.53|170.15|164.15|169.4|163.4|0
1659621300000|2022-08-04 13:55:00|169.54|163.54|169.66|163.66|169.85|163.85|169.43|163.43|0
1659621600000|2022-08-04 14:00:00|169.65|163.65|170.19|164.19|170.21|164.21|169.52|163.52|0
1659621900000|2022-08-04 14:05:00|170.22|164.22|169.83|163.83|170.25|164.25|169.72|163.72|0
1659622200000|2022-08-04 14:10:00|169.82|163.82|169.65|163.65|169.94|163.94|169.63|163.63|0
1659622500000|2022-08-04 14:15:00|169.69|163.69|168.57|162.57|169.71|163.71|168.56|162.56|0
1659622800000|2022-08-04 14:20:00|168.56|162.56|169.16|163.16|169.2|163.2|168.54|162.54|0
1659623100000|2022-08-04 14:25:00|169.15|163.15|168.86|162.86|169.3|163.3|168.85|162.85|0
1659623400000|2022-08-04 14:30:00|168.85|162.85|168.45|162.45|168.95|162.95|168.45|162.45|0
1659623700000|2022-08-04 14:35:00|168.38|162.38|167.45|161.45|168.41|162.41|167.45|161.45|0
1659624000000|2022-08-04 14:40:00|167.46|161.46|167.5|161.5|167.59|161.59|167.24|161.24|0
1659624300000|2022-08-04 14:45:00|167.49|161.49|167.59|161.59|167.69|161.69|167.34|161.34|0
1659624600000|2022-08-04 14:50:00|167.61|161.61|167.57|161.57|167.7|161.7|167.54|161.54|0
1659624900000|2022-08-04 14:55:00|167.58|161.58|167.66|161.66|167.67|161.67|167.37|161.37|0
1659625200000|2022-08-04 15:00:00|167.67|161.67|167.77|161.77|167.87|161.87|167.57|161.57|0
1659625500000|2022-08-04 15:05:00|167.75|161.75|167.56|161.56|167.75|161.75|167.48|161.48|0
1659625800000|2022-08-04 15:10:00|167.55|161.55|166.85|160.85|167.59|161.59|166.85|160.85|0
1659626100000|2022-08-04 15:15:00|166.83|160.83|167.06|161.06|167.06|161.06|166.78|160.78|0
1659626400000|2022-08-04 15:20:00|167.04|161.04|166.8|160.8|167.14|161.14|166.71|160.71|0
1659626700000|2022-08-04 15:25:00|166.79|160.79|166.71|160.71|166.94|160.94|166.71|160.71|0
1659627000000|2022-08-04 15:30:00|166.72|160.72|167.05|161.05|167.07|161.07|166.71|160.71|0
1659627300000|2022-08-04 15:35:00|167.06|161.06|166.84|160.84|167.06|161.06|166.84|160.84|0
1659627600000|2022-08-04 15:40:00|166.82|160.82|166.91|160.91|166.95|160.95|166.68|160.68|0
1659627900000|2022-08-04 15:45:00|166.92|160.92|167.27|161.27|167.31|161.31|166.88|160.88|0
1659628200000|2022-08-04 15:50:00|167.25|161.25|167.23|161.23|167.29|161.29|167.04|161.04|0
1659628500000|2022-08-04 15:55:00|167.17|161.17|167.36|161.36|167.37|161.37|167.16|161.16|0
1659628800000|2022-08-04 16:00:00|167.35|161.35|167.43|161.43|167.44|161.44|167.22|161.22|0
1659629100000|2022-08-04 16:05:00|167.42|161.42|167.37|161.37|167.42|161.42|167.14|161.14|0
1659629400000|2022-08-04 16:10:00|167.38|161.38|167.71|161.71|167.78|161.78|167.36|161.36|0
1659629700000|2022-08-04 16:15:00|167.72|161.72|167.41|161.41|167.73|161.73|167.36|161.36|0
1659630000000|2022-08-04 16:20:00|167.4|161.4|167.41|161.41|167.41|161.41|167.14|161.14|0
1659630300000|2022-08-04 16:25:00|167.42|161.42|167.88|161.88|167.88|161.88|167.42|161.42|0
1659630600000|2022-08-04 16:30:00|167.83|161.83|167.93|161.93|168.04|162.04|167.83|161.83|0
1659630900000|2022-08-04 16:35:00|167.97|161.97|167.78|161.78|167.97|161.97|167.73|161.73|0
1659631200000|2022-08-04 16:40:00|167.79|161.79|167.48|161.48|167.86|161.86|167.44|161.44|0
1659631500000|2022-08-04 16:45:00|167.49|161.49|166.96|160.96|167.49|161.49|166.95|160.95|0
1659631800000|2022-08-04 16:50:00|166.95|160.95|167.05|161.05|167.1|161.1|166.8|160.8|0
1659632100000|2022-08-04 16:55:00|167.04|161.04|166.87|160.87|167.15|161.15|166.86|160.86|0
1659632400000|2022-08-04 17:00:00|166.85|160.85|166.67|160.67|166.93|160.93|166.67|160.67|0
1659632700000|2022-08-04 17:05:00|166.68|160.68|166.4|160.4|166.74|160.74|166.29|160.29|0
1659633000000|2022-08-04 17:10:00|166.39|160.39|166.61|160.61|166.66|160.66|166.35|160.35|0
1659633300000|2022-08-04 17:15:00|166.55|160.55|166.78|160.78|166.88|160.88|166.55|160.55|0
1659633600000|2022-08-04 17:20:00|166.77|160.77|166.89|160.89|166.89|160.89|166.6|160.6|0
1659633900000|2022-08-04 17:25:00|166.88|160.88|167.28|161.28|167.33|161.33|166.88|160.88|0
1659634200000|2022-08-04 17:30:00|167.16|161.16|167.17|161.17|167.17|161.17|166.99|160.99|0
1659634500000|2022-08-04 17:35:00|167.16|161.16|167.17|161.17|167.26|161.26|167.07|161.07|0
1659634800000|2022-08-04 17:40:00|167.18|161.18|167.03|161.03|167.32|161.32|166.91|160.91|0
1659635100000|2022-08-04 17:45:00|167.02|161.02|166.84|160.84|167.03|161.03|166.83|160.83|0
1659635400000|2022-08-04 17:50:00|166.85|160.85|167.03|161.03|167.04|161.04|166.82|160.82|0
1659635700000|2022-08-04 17:55:00|167.02|161.02|166.76|160.76|167.09|161.09|166.76|160.76|0
1659636000000|2022-08-04 18:00:00|166.77|160.77|166.93|160.93|166.99|160.99|166.64|160.64|0
1659636300000|2022-08-04 18:05:00|166.94|160.94|167.12|161.12|167.27|161.27|166.93|160.93|0
1659636600000|2022-08-04 18:10:00|167.11|161.11|167.16|161.16|167.19|161.19|167.02|161.02|0
1659636900000|2022-08-04 18:15:00|167.15|161.15|167.37|161.37|167.38|161.38|167.14|161.14|0
1659637200000|2022-08-04 18:20:00|167.36|161.36|167.4|161.4|167.47|161.47|167.36|161.36|0
1659637500000|2022-08-04 18:25:00|167.41|161.41|167.51|161.51|167.58|161.58|167.38|161.38|0
1659637800000|2022-08-04 18:30:00|167.5|161.5|167.51|161.51|167.61|161.61|167.5|161.5|0
1659638100000|2022-08-04 18:35:00|167.53|161.53|167.11|161.11|167.53|161.53|167.06|161.06|0
1659638400000|2022-08-04 18:40:00|167.09|161.09|167.01|161.01|167.12|161.12|166.88|160.88|0
1659638700000|2022-08-04 18:45:00|167.02|161.02|166.74|160.74|167.04|161.04|166.73|160.73|0
1659639000000|2022-08-04 18:50:00|166.73|160.73|167.07|161.07|167.13|161.13|166.73|160.73|0
1659639300000|2022-08-04 18:55:00|167.06|161.06|167.17|161.17|167.2|161.2|166.95|160.95|0
1659639600000|2022-08-04 19:00:00|167.16|161.16|167.09|161.09|167.21|161.21|167.03|161.03|0
1659639900000|2022-08-04 19:05:00|167.08|161.08|167.09|161.09|167.15|161.15|167|161|0
1659640200000|2022-08-04 19:10:00|167.11|161.11|167.27|161.27|167.33|161.33|167.03|161.03|0
1659640500000|2022-08-04 19:15:00|167.28|161.28|167.33|161.33|167.56|161.56|167.28|161.28|0
1659640800000|2022-08-04 19:20:00|167.35|161.35|166.97|160.97|167.35|161.35|166.92|160.92|0
1659641100000|2022-08-04 19:25:00|166.96|160.96|166.64|160.64|166.96|160.96|166.64|160.64|0
1659641400000|2022-08-04 19:30:00|166.65|160.65|166.56|160.56|166.78|160.78|166.51|160.51|0
1659641700000|2022-08-04 19:35:00|166.57|160.57|166.63|160.63|166.73|160.73|166.51|160.51|0
1659642000000|2022-08-04 19:40:00|166.65|160.65|166.14|160.14|166.65|160.65|166.12|160.12|0
1659642300000|2022-08-04 19:45:00|166.06|160.06|165.64|159.64|166.06|160.06|165.63|159.63|0
1659642600000|2022-08-04 19:50:00|165.65|159.65|165.02|159.02|165.66|159.66|164.99|158.99|0
1659642900000|2022-08-04 19:55:00|165.04|159.04|164.76|158.76|165.07|159.07|164.26|158.26|0
1659706200000|2022-08-05 13:30:00|161.89|155.89|162.13|156.13|162.14|156.14|161.83|155.83|0
1659706500000|2022-08-05 13:35:00|162.18|156.18|162.7|156.7|162.78|156.78|161.85|155.85|0
1659706800000|2022-08-05 13:40:00|162.66|156.66|161.58|155.58|162.68|156.68|161.58|155.58|0
1659707100000|2022-08-05 13:45:00|161.61|155.61|161.8|155.8|161.82|155.82|161.23|155.23|0
1659707400000|2022-08-05 13:50:00|161.79|155.79|161.86|155.86|161.86|155.86|161.58|155.58|0
1659707700000|2022-08-05 13:55:00|161.88|155.88|162.78|156.78|162.79|156.79|161.84|155.84|0
1659708000000|2022-08-05 14:00:00|162.8|156.8|163.92|157.92|163.92|157.92|162.8|156.8|0
1659708300000|2022-08-05 14:05:00|163.91|157.91|163.96|157.96|164.04|158.04|163.56|157.56|0
1659708600000|2022-08-05 14:10:00|163.97|157.97|164.77|158.77|164.79|158.79|163.96|157.96|0
1659708900000|2022-08-05 14:15:00|164.82|158.82|165.3|159.3|165.44|159.44|164.82|158.82|0
1659709200000|2022-08-05 14:20:00|165.31|159.31|166.31|160.31|166.38|160.38|165.31|159.31|0
1659709500000|2022-08-05 14:25:00|166.32|160.32|165.76|159.76|166.41|160.41|165.7|159.7|0
1659709800000|2022-08-05 14:30:00|165.75|159.75|165.31|159.31|165.81|159.81|165.22|159.22|0
1659710100000|2022-08-05 14:35:00|165.3|159.3|165.29|159.29|165.49|159.49|165.08|159.08|0
1659710400000|2022-08-05 14:40:00|165.31|159.31|165.45|159.45|165.45|159.45|165.21|159.21|0
1659710700000|2022-08-05 14:45:00|165.46|159.46|165.33|159.33|165.56|159.56|165.32|159.32|0
1659711000000|2022-08-05 14:50:00|165.31|159.31|165.17|159.17|165.33|159.33|165|159|0
1659711300000|2022-08-05 14:55:00|165.2|159.2|165.02|159.02|165.28|159.28|164.94|158.94|0
1659711600000|2022-08-05 15:00:00|165.01|159.01|164.18|158.18|165.02|159.02|163.76|157.76|0
1659711900000|2022-08-05 15:05:00|164.17|158.17|163.93|157.93|164.18|158.18|163.79|157.79|0
1659712200000|2022-08-05 15:10:00|163.96|157.96|163.95|157.95|164.2|158.2|163.91|157.91|0
1659712500000|2022-08-05 15:15:00|163.99|157.99|164.48|158.48|164.49|158.49|163.99|157.99|0
1659712800000|2022-08-05 15:20:00|164.49|158.49|163.99|157.99|164.52|158.52|163.96|157.96|0
1659713100000|2022-08-05 15:25:00|163.98|157.98|163.61|157.61|164.08|158.08|163.61|157.61|0
1659713400000|2022-08-05 15:30:00|163.6|157.6|164.14|158.14|164.16|158.16|163.6|157.6|0
1659713700000|2022-08-05 15:35:00|164.15|158.15|164.28|158.28|164.38|158.38|164.06|158.06|0
1659714000000|2022-08-05 15:40:00|164.3|158.3|164.2|158.2|164.41|158.41|164.18|158.18|0
1659714300000|2022-08-05 15:45:00|164.19|158.19|164.26|158.26|164.38|158.38|164.19|158.19|0
1659714600000|2022-08-05 15:50:00|164.27|158.27|164.6|158.6|164.66|158.66|164.22|158.22|0
1659714900000|2022-08-05 15:55:00|164.59|158.59|164.35|158.35|164.62|158.62|164.35|158.35|0
1659715200000|2022-08-05 16:00:00|164.36|158.36|164.62|158.62|164.63|158.63|164.33|158.33|0
1659715500000|2022-08-05 16:05:00|164.63|158.63|164.59|158.59|164.75|158.75|164.43|158.43|0
1659715800000|2022-08-05 16:10:00|164.58|158.58|164.61|158.61|164.72|158.72|164.58|158.58|0
1659716100000|2022-08-05 16:15:00|164.62|158.62|164.99|158.99|165.01|159.01|164.61|158.61|0
1659716400000|2022-08-05 16:20:00|164.98|158.98|164.82|158.82|165.07|159.07|164.78|158.78|0
1659716700000|2022-08-05 16:25:00|164.83|158.83|165.17|159.17|165.17|159.17|164.8|158.8|0
1659717000000|2022-08-05 16:30:00|165.16|159.16|165.09|159.09|165.16|159.16|165.04|159.04|0
1659717300000|2022-08-05 16:35:00|165.11|159.11|165.11|159.11|165.21|159.21|165.09|159.09|0
1659717600000|2022-08-05 16:40:00|165.12|159.12|165.11|159.11|165.12|159.12|164.88|158.88|0
1659717900000|2022-08-05 16:45:00|165.12|159.12|165.03|159.03|165.21|159.21|164.95|158.95|0
1659718200000|2022-08-05 16:50:00|165.04|159.04|165.16|159.16|165.16|159.16|165.03|159.03|0
1659718500000|2022-08-05 16:55:00|165.15|159.15|165.4|159.4|165.44|159.44|165.12|159.12|0
1659718800000|2022-08-05 17:00:00|165.39|159.39|165.17|159.17|165.42|159.42|165.13|159.13|0
1659719100000|2022-08-05 17:05:00|165.18|159.18|165.35|159.35|165.4|159.4|165.18|159.18|0
1659719400000|2022-08-05 17:10:00|165.33|159.33|165.32|159.32|165.39|159.39|165.28|159.28|0
1659719700000|2022-08-05 17:15:00|165.35|159.35|165.41|159.41|165.69|159.69|165.35|159.35|0
1659720000000|2022-08-05 17:20:00|165.38|159.38|165.33|159.33|165.5|159.5|165.3|159.3|0
1659720300000|2022-08-05 17:25:00|165.32|159.32|165.35|159.35|165.39|159.39|165.3|159.3|0
1659720600000|2022-08-05 17:30:00|165.34|159.34|165.4|159.4|165.47|159.47|165.32|159.32|0
1659720900000|2022-08-05 17:35:00|165.44|159.44|165.09|159.09|165.48|159.48|165.07|159.07|0
1659721200000|2022-08-05 17:40:00|165.08|159.08|164.77|158.77|165.12|159.12|164.77|158.77|0
1659721500000|2022-08-05 17:45:00|164.76|158.76|164.47|158.47|164.78|158.78|164.47|158.47|0
1659721800000|2022-08-05 17:50:00|164.46|158.46|164.51|158.51|164.53|158.53|164.35|158.35|0
1659722100000|2022-08-05 17:55:00|164.5|158.5|164.27|158.27|164.57|158.57|164.11|158.11|0
1659722400000|2022-08-05 18:00:00|164.32|158.32|164.3|158.3|164.36|158.36|164.27|158.27|0
1659722700000|2022-08-05 18:05:00|164.31|158.31|164.35|158.35|164.37|158.37|164.2|158.2|0
1659723000000|2022-08-05 18:10:00|164.26|158.26|164.13|158.13|164.31|158.31|164.13|158.13|0
1659723300000|2022-08-05 18:15:00|164.14|158.14|164.32|158.32|164.34|158.34|164.06|158.06|0
1659723600000|2022-08-05 18:20:00|164.31|158.31|164.29|158.29|164.31|158.31|164.23|158.23|0
1659723900000|2022-08-05 18:25:00|164.3|158.3|164.11|158.11|164.4|158.4|164.11|158.11|0
1659724200000|2022-08-05 18:30:00|164.09|158.09|164.17|158.17|164.18|158.18|164.04|158.04|0
1659724500000|2022-08-05 18:35:00|164.2|158.2|164.28|158.28|164.3|158.3|164.12|158.12|0
1659724800000|2022-08-05 18:40:00|164.29|158.29|164.25|158.25|164.31|158.31|164.23|158.23|0
1659725100000|2022-08-05 18:45:00|164.24|158.24|164.18|158.18|164.26|158.26|164.11|158.11|0
1659725400000|2022-08-05 18:50:00|164.16|158.16|164.19|158.19|164.23|158.23|164.14|158.14|0
1659725700000|2022-08-05 18:55:00|164.18|158.18|164.13|158.13|164.18|158.18|163.99|157.99|0
1659726000000|2022-08-05 19:00:00|164.12|158.12|164.27|158.27|164.31|158.31|164.12|158.12|0
1659726300000|2022-08-05 19:05:00|164.26|158.26|164.18|158.18|164.3|158.3|164.05|158.05|0
1659726600000|2022-08-05 19:10:00|164.19|158.19|164.33|158.33|164.39|158.39|164.17|158.17|0
1659726900000|2022-08-05 19:15:00|164.34|158.34|164.42|158.42|164.44|158.44|164.34|158.34|0
1659727200000|2022-08-05 19:20:00|164.4|158.4|164.42|158.42|164.43|158.43|164.33|158.33|0
1659727500000|2022-08-05 19:25:00|164.43|158.43|164.75|158.75|164.76|158.76|164.42|158.42|0
1659727800000|2022-08-05 19:30:00|164.71|158.71|165.26|159.26|165.26|159.26|164.64|158.64|0
1659728100000|2022-08-05 19:35:00|165.27|159.27|164.84|158.84|165.27|159.27|164.84|158.84|0
1659728400000|2022-08-05 19:40:00|164.87|158.87|164.78|158.78|165.05|159.05|164.77|158.77|0
1659728700000|2022-08-05 19:45:00|164.75|158.75|165.42|159.42|165.42|159.42|164.74|158.74|0
1659729000000|2022-08-05 19:50:00|165.43|159.43|166.02|160.02|166.02|160.02|165.3|159.3|0
1659729300000|2022-08-05 19:55:00|166.07|160.07|165.74|159.74|166.84|160.84|165.74|159.74|0
1659965400000|2022-08-08 13:30:00|166.39|160.39|167.16|161.16|167.17|161.17|166.39|160.39|0
1659965700000|2022-08-08 13:35:00|167.17|161.17|169.46|163.46|169.48|163.48|166.95|160.95|0
1659966000000|2022-08-08 13:40:00|169.43|163.43|171.2|165.2|171.2|165.2|169.4|163.4|0
1659966300000|2022-08-08 13:45:00|171.15|165.15|171.24|165.24|171.47|165.47|170.96|164.96|0
1659966600000|2022-08-08 13:50:00|171.22|165.22|170.9|164.9|171.42|165.42|170.89|164.89|0
1659966900000|2022-08-08 13:55:00|170.89|164.89|171.84|165.84|172.23|166.23|170.83|164.83|0
1659967200000|2022-08-08 14:00:00|171.83|165.83|172.43|166.43|172.46|166.46|171.83|165.83|0
1659967500000|2022-08-08 14:05:00|172.41|166.41|172.83|166.83|172.86|166.86|172.27|166.27|0
1659967800000|2022-08-08 14:10:00|172.85|166.85|172.7|166.7|173.1|167.1|172.32|166.32|0
1659968100000|2022-08-08 14:15:00|172.69|166.69|172.25|166.25|172.78|166.78|172.19|166.19|0
1659968400000|2022-08-08 14:20:00|172.26|166.26|172.35|166.35|172.44|166.44|172.09|166.09|0
1659968700000|2022-08-08 14:25:00|172.37|166.37|171.97|165.97|172.41|166.41|171.9|165.9|0
1659969000000|2022-08-08 14:30:00|171.99|165.99|172.56|166.56|172.58|166.58|171.99|165.99|0
1659969300000|2022-08-08 14:35:00|172.55|166.55|173.82|167.82|173.82|167.82|172.55|166.55|0
1659969600000|2022-08-08 14:40:00|173.76|167.76|175.01|169.01|175.01|169.01|173.63|167.63|0
1659969900000|2022-08-08 14:45:00|175.02|169.02|173.5|167.5|175.13|169.13|173.5|167.5|0
1659970200000|2022-08-08 14:50:00|173.47|167.47|174.27|168.27|174.29|168.29|173.37|167.37|0
1659970500000|2022-08-08 14:55:00|174.23|168.23|173.77|167.77|174.45|168.45|173.4|167.4|0
1659970800000|2022-08-08 15:00:00|173.75|167.75|173.87|167.87|174.17|168.17|173.75|167.75|0
1659971100000|2022-08-08 15:05:00|173.84|167.84|174.11|168.11|174.36|168.36|173.84|167.84|0
1659971400000|2022-08-08 15:10:00|174.15|168.15|173.53|167.53|174.15|168.15|173.51|167.51|0
1659971700000|2022-08-08 15:15:00|173.51|167.51|172.78|166.78|173.55|167.55|172.64|166.64|0
1659972000000|2022-08-08 15:20:00|172.8|166.8|172.83|166.83|172.86|166.86|172.59|166.59|0
1659972300000|2022-08-08 15:25:00|172.8|166.8|172.6|166.6|172.83|166.83|172.53|166.53|0
1659972600000|2022-08-08 15:30:00|172.58|166.58|172.56|166.56|172.78|166.78|172.5|166.5|0
1659972900000|2022-08-08 15:35:00|172.57|166.57|171.94|165.94|172.61|166.61|171.94|165.94|0
1659973200000|2022-08-08 15:40:00|171.99|165.99|171.48|165.48|172.11|166.11|171.48|165.48|0
1659973500000|2022-08-08 15:45:00|171.46|165.46|171.49|165.49|171.59|165.59|171.36|165.36|0
1659973800000|2022-08-08 15:50:00|171.48|165.48|172.08|166.08|172.09|166.09|171.43|165.43|0
1659974100000|2022-08-08 15:55:00|172.06|166.06|172.09|166.09|172.18|166.18|172.02|166.02|0
1659974400000|2022-08-08 16:00:00|172.1|166.1|172.1|166.1|172.37|166.37|171.98|165.98|0
1659974700000|2022-08-08 16:05:00|172.09|166.09|171.84|165.84|172.09|166.09|171.83|165.83|0
1659975000000|2022-08-08 16:10:00|171.81|165.81|171.21|165.21|171.81|165.81|171.17|165.17|0
1659975300000|2022-08-08 16:15:00|171.2|165.2|170.62|164.62|171.23|165.23|170.62|164.62|0
1659975600000|2022-08-08 16:20:00|170.58|164.58|170.9|164.9|170.9|164.9|170.55|164.55|0
1659975900000|2022-08-08 16:25:00|170.89|164.89|170.57|164.57|171.01|165.01|170.53|164.53|0
1659976200000|2022-08-08 16:30:00|170.59|164.59|170.6|164.6|170.67|164.67|170.53|164.53|0
1659976500000|2022-08-08 16:35:00|170.58|164.58|170.68|164.68|170.7|164.7|170.52|164.52|0
1659976800000|2022-08-08 16:40:00|170.69|164.69|170.85|164.85|170.9|164.9|170.69|164.69|0
1659977100000|2022-08-08 16:45:00|170.84|164.84|171.04|165.04|171.11|165.11|170.84|164.84|0
1659977400000|2022-08-08 16:50:00|171.03|165.03|171.04|165.04|171.16|165.16|170.97|164.97|0
1659977700000|2022-08-08 16:55:00|171.05|165.05|170.78|164.78|171.06|165.06|170.71|164.71|0
1659978000000|2022-08-08 17:00:00|170.79|164.79|170.53|164.53|170.83|164.83|170.49|164.49|0
1659978300000|2022-08-08 17:05:00|170.54|164.54|171.04|165.04|171.13|165.13|170.52|164.52|0
1659978600000|2022-08-08 17:10:00|171.03|165.03|171.16|165.16|171.18|165.18|170.89|164.89|0
1659978900000|2022-08-08 17:15:00|171.18|165.18|171.13|165.13|171.19|165.19|171.03|165.03|0
1659979200000|2022-08-08 17:20:00|171.12|165.12|170.99|164.99|171.13|165.13|170.84|164.84|0
1659979500000|2022-08-08 17:25:00|171.01|165.01|171.23|165.23|171.25|165.25|171.01|165.01|0
1659979800000|2022-08-08 17:30:00|171.19|165.19|171.55|165.55|171.58|165.58|171.17|165.17|0
1659980100000|2022-08-08 17:35:00|171.54|165.54|171.28|165.28|171.6|165.6|171.27|165.27|0
1659980400000|2022-08-08 17:40:00|171.29|165.29|171.53|165.53|171.54|165.54|171.19|165.19|0
1659980700000|2022-08-08 17:45:00|171.51|165.51|171.56|165.56|171.73|165.73|171.51|165.51|0
1659981000000|2022-08-08 17:50:00|171.57|165.57|171.86|165.86|171.86|165.86|171.57|165.57|0
1659981300000|2022-08-08 17:55:00|171.85|165.85|171.88|165.88|172.02|166.02|171.83|165.83|0
1659981600000|2022-08-08 18:00:00|171.87|165.87|171.39|165.39|171.91|165.91|171.39|165.39|0
1659981900000|2022-08-08 18:05:00|171.35|165.35|171.44|165.44|171.51|165.51|171.11|165.11|0
1659982200000|2022-08-08 18:10:00|171.54|165.54|171.47|165.47|171.59|165.59|171.45|165.45|0
1659982500000|2022-08-08 18:15:00|171.45|165.45|171.59|165.59|171.61|165.61|171.42|165.42|0
1659982800000|2022-08-08 18:20:00|171.61|165.61|171.75|165.75|171.75|165.75|171.52|165.52|0
1659983100000|2022-08-08 18:25:00|171.74|165.74|171.84|165.84|171.9|165.9|171.58|165.58|0
1659983400000|2022-08-08 18:30:00|171.83|165.83|172.12|166.12|172.14|166.14|171.83|165.83|0
1659983700000|2022-08-08 18:35:00|172.13|166.13|171.63|165.63|172.13|166.13|171.59|165.59|0
1659984000000|2022-08-08 18:40:00|171.72|165.72|171.63|165.63|171.88|165.88|171.62|165.62|0
1659984300000|2022-08-08 18:45:00|171.61|165.61|171.3|165.3|171.62|165.62|171.27|165.27|0
1659984600000|2022-08-08 18:50:00|171.29|165.29|170.99|164.99|171.37|165.37|170.99|164.99|0
1659984900000|2022-08-08 18:55:00|170.96|164.96|171.18|165.18|171.24|165.24|170.96|164.96|0
1659985200000|2022-08-08 19:00:00|171.17|165.17|171.13|165.13|171.24|165.24|170.97|164.97|0
1659985500000|2022-08-08 19:05:00|171.12|165.12|170.99|164.99|171.13|165.13|170.99|164.99|0
1659985800000|2022-08-08 19:10:00|171.01|165.01|171.03|165.03|171.05|165.05|170.88|164.88|0
1659986100000|2022-08-08 19:15:00|171.02|165.02|170.78|164.78|171.02|165.02|170.7|164.7|0
1659986400000|2022-08-08 19:20:00|170.79|164.79|171.28|165.28|171.32|165.32|170.79|164.79|0
1659986700000|2022-08-08 19:25:00|171.22|165.22|171.22|165.22|171.29|165.29|171.15|165.15|0
1659987000000|2022-08-08 19:30:00|171.2|165.2|171.25|165.25|171.25|165.25|170.99|164.99|0
1659987300000|2022-08-08 19:35:00|171.26|165.26|171.64|165.64|171.64|165.64|171.26|165.26|0
1659987600000|2022-08-08 19:40:00|171.65|165.65|171.61|165.61|171.87|165.87|171.6|165.6|0
1659987900000|2022-08-08 19:45:00|171.6|165.6|171.37|165.37|171.67|165.67|171.37|165.37|0
1659988200000|2022-08-08 19:50:00|171.41|165.41|171.65|165.65|171.65|165.65|171.37|165.37|0
1659988500000|2022-08-08 19:55:00|171.66|165.66|171.59|165.59|171.91|165.91|171.59|165.59|0
1660051800000|2022-08-09 13:30:00|169.92|163.92|170.33|164.33|170.43|164.43|169.84|163.84|0
1660052100000|2022-08-09 13:35:00|170.34|164.34|170.09|164.09|170.6|164.6|169.82|163.82|0
1660052400000|2022-08-09 13:40:00|170.12|164.12|169.77|163.77|170.43|164.43|169.75|163.75|0
1660052700000|2022-08-09 13:45:00|169.78|163.78|168.94|162.94|170.07|164.07|168.9|162.9|0
1660053000000|2022-08-09 13:50:00|168.93|162.93|168.33|162.33|168.96|162.96|168.33|162.33|0
1660053300000|2022-08-09 13:55:00|168.34|162.34|167.7|161.7|168.36|162.36|167.49|161.49|0
1660053600000|2022-08-09 14:00:00|167.68|161.68|167.24|161.24|167.69|161.69|167.12|161.12|0
1660053900000|2022-08-09 14:05:00|167.22|161.22|166.79|160.79|167.26|161.26|166.79|160.79|0
1660054200000|2022-08-09 14:10:00|166.78|160.78|167.3|161.3|167.33|161.33|166.73|160.73|0
1660054500000|2022-08-09 14:15:00|167.28|161.28|167.09|161.09|167.32|161.32|167.01|161.01|0
1660054800000|2022-08-09 14:20:00|167.12|161.12|166.96|160.96|167.25|161.25|166.96|160.96|0
1660055100000|2022-08-09 14:25:00|166.94|160.94|167.14|161.14|167.14|161.14|166.79|160.79|0
1660055400000|2022-08-09 14:30:00|167.15|161.15|167.25|161.25|167.27|161.27|166.92|160.92|0
1660055700000|2022-08-09 14:35:00|167.26|161.26|167.04|161.04|167.29|161.29|166.87|160.87|0
1660056000000|2022-08-09 14:40:00|167.03|161.03|166.89|160.89|167.11|161.11|166.84|160.84|0
1660056300000|2022-08-09 14:45:00|166.88|160.88|167.09|161.09|167.09|161.09|166.78|160.78|0
1660056600000|2022-08-09 14:50:00|167.08|161.08|167.08|161.08|167.18|161.18|167.05|161.05|0
1660056900000|2022-08-09 14:55:00|167.09|161.09|167.09|161.09|167.22|161.22|167.05|161.05|0
1660057200000|2022-08-09 15:00:00|167.05|161.05|166.52|160.52|167.06|161.06|166.49|160.49|0
1660057500000|2022-08-09 15:05:00|166.51|160.51|166.57|160.57|166.6|160.6|166.33|160.33|0
1660057800000|2022-08-09 15:10:00|166.56|160.56|166.64|160.64|166.64|160.64|166.47|160.47|0
1660058100000|2022-08-09 15:15:00|166.63|160.63|167.01|161.01|167.02|161.02|166.59|160.59|0
1660058400000|2022-08-09 15:20:00|166.99|160.99|167.18|161.18|167.19|161.19|166.97|160.97|0
1660058700000|2022-08-09 15:25:00|167.19|161.19|166.85|160.85|167.24|161.24|166.85|160.85|0
1660059000000|2022-08-09 15:30:00|166.81|160.81|166.5|160.5|166.85|160.85|166.49|160.49|0
1660059300000|2022-08-09 15:35:00|166.51|160.51|166.42|160.42|166.51|160.51|166.39|160.39|0
1660059600000|2022-08-09 15:40:00|166.34|160.34|166.57|160.57|166.61|160.61|166.34|160.34|0
1660059900000|2022-08-09 15:45:00|166.58|160.58|166.25|160.25|166.58|160.58|166.25|160.25|0
1660060200000|2022-08-09 15:50:00|166.24|160.24|166.08|160.08|166.27|160.27|166.05|160.05|0
1660060500000|2022-08-09 15:55:00|166.07|160.07|166.1|160.1|166.28|160.28|166.05|160.05|0
1660060800000|2022-08-09 16:00:00|166.09|160.09|165.97|159.97|166.1|160.1|165.91|159.91|0
1660061100000|2022-08-09 16:05:00|165.95|159.95|166.15|160.15|166.18|160.18|165.95|159.95|0
1660061400000|2022-08-09 16:10:00|166.16|160.16|166.19|160.19|166.19|160.19|166.08|160.08|0
1660061700000|2022-08-09 16:15:00|166.18|160.18|166.2|160.2|166.21|160.21|166.16|160.16|0
1660062000000|2022-08-09 16:20:00|166.19|160.19|165.97|159.97|166.2|160.2|165.92|159.92|0
1660062300000|2022-08-09 16:25:00|165.98|159.98|165.91|159.91|166.04|160.04|165.88|159.88|0
1660062600000|2022-08-09 16:30:00|165.89|159.89|166.01|160.01|166.02|160.02|165.89|159.89|0
1660062900000|2022-08-09 16:35:00|166|160|166|160|166.06|160.06|165.98|159.98|0
1660063200000|2022-08-09 16:40:00|165.98|159.98|165.88|159.88|166|160|165.87|159.87|0
1660063500000|2022-08-09 16:45:00|165.87|159.87|165.83|159.83|165.88|159.88|165.81|159.81|0
1660063800000|2022-08-09 16:50:00|165.84|159.84|165.81|159.81|165.84|159.84|165.79|159.79|0
1660064100000|2022-08-09 16:55:00|165.82|159.82|165.82|159.82|165.84|159.84|165.76|159.76|0
1660064400000|2022-08-09 17:00:00|165.81|159.81|166.17|160.17|166.17|160.17|165.81|159.81|0
1660064700000|2022-08-09 17:05:00|166.2|160.2|166.07|160.07|166.29|160.29|166.04|160.04|0
1660065000000|2022-08-09 17:10:00|166.06|160.06|166.07|160.07|166.14|160.14|166.02|160.02|0
1660065300000|2022-08-09 17:15:00|166.06|160.06|165.88|159.88|166.06|160.06|165.87|159.87|0
1660065600000|2022-08-09 17:20:00|165.89|159.89|165.8|159.8|165.9|159.9|165.73|159.73|0
1660065900000|2022-08-09 17:25:00|165.82|159.82|165.74|159.74|165.82|159.82|165.7|159.7|0
1660066200000|2022-08-09 17:30:00|165.75|159.75|165.56|159.56|165.75|159.75|165.56|159.56|0
1660066500000|2022-08-09 17:35:00|165.54|159.54|165.31|159.31|165.58|159.58|165.31|159.31|0
1660066800000|2022-08-09 17:40:00|165.3|159.3|165.2|159.2|165.3|159.3|165.1|159.1|0
1660067100000|2022-08-09 17:45:00|165.22|159.22|165.55|159.55|165.55|159.55|165.19|159.19|0
1660067400000|2022-08-09 17:50:00|165.54|159.54|165.52|159.52|165.61|159.61|165.47|159.47|0
1660067700000|2022-08-09 17:55:00|165.53|159.53|165.73|159.73|165.74|159.74|165.51|159.51|0
1660068000000|2022-08-09 18:00:00|165.74|159.74|165.89|159.89|165.9|159.9|165.73|159.73|0
1660068300000|2022-08-09 18:05:00|165.88|159.88|166.02|160.02|166.02|160.02|165.87|159.87|0
1660068600000|2022-08-09 18:10:00|166.01|160.01|165.91|159.91|166.02|160.02|165.9|159.9|0
1660068900000|2022-08-09 18:15:00|165.9|159.9|165.67|159.67|165.92|159.92|165.65|159.65|0
1660069200000|2022-08-09 18:20:00|165.65|159.65|165.84|159.84|165.88|159.88|165.65|159.65|0
1660069500000|2022-08-09 18:25:00|165.81|159.81|165.64|159.64|165.82|159.82|165.64|159.64|0
1660069800000|2022-08-09 18:30:00|165.63|159.63|166.16|160.16|166.17|160.17|165.63|159.63|0
1660070100000|2022-08-09 18:35:00|166.17|160.17|166.38|160.38|166.41|160.41|166.17|160.17|0
1660070400000|2022-08-09 18:40:00|166.33|160.33|166.27|160.27|166.38|160.38|166.27|160.27|0
1660070700000|2022-08-09 18:45:00|166.29|160.29|166.33|160.33|166.33|160.33|166.2|160.2|0
1660071000000|2022-08-09 18:50:00|166.35|160.35|166.54|160.54|166.56|160.56|166.31|160.31|0
1660071300000|2022-08-09 18:55:00|166.55|160.55|166.38|160.38|166.55|160.55|166.36|160.36|0
1660071600000|2022-08-09 19:00:00|166.36|160.36|166.33|160.33|166.46|160.46|166.33|160.33|0
1660071900000|2022-08-09 19:05:00|166.32|160.32|166.18|160.18|166.34|160.34|166.14|160.14|0
1660072200000|2022-08-09 19:10:00|166.17|160.17|166.2|160.2|166.24|160.24|166.16|160.16|0
1660072500000|2022-08-09 19:15:00|166.21|160.21|166.31|160.31|166.33|160.33|166.21|160.21|0
1660072800000|2022-08-09 19:20:00|166.3|160.3|166.48|160.48|166.49|160.49|166.28|160.28|0
1660073100000|2022-08-09 19:25:00|166.49|160.49|166.52|160.52|166.59|160.59|166.48|160.48|0
1660073400000|2022-08-09 19:30:00|166.51|160.51|166.42|160.42|166.51|160.51|166.38|160.38|0
1660073700000|2022-08-09 19:35:00|166.39|160.39|166.51|160.51|166.53|160.53|166.29|160.29|0
1660074000000|2022-08-09 19:40:00|166.53|160.53|166.62|160.62|166.72|160.72|166.52|160.52|0
1660074300000|2022-08-09 19:45:00|166.63|160.63|167.27|161.27|167.27|161.27|166.51|160.51|0
1660074600000|2022-08-09 19:50:00|167.31|161.31|167.98|161.98|168.07|162.07|167.15|161.15|0
1660074900000|2022-08-09 19:55:00|167.99|161.99|167.15|161.15|168.03|162.03|167.12|161.12|0
1660138200000|2022-08-10 13:30:00|167.88|161.88|167.84|161.84|167.89|161.89|167.64|161.64|0
1660138500000|2022-08-10 13:35:00|167.86|161.86|168.36|162.36|168.5|162.5|167.61|161.61|0
1660138800000|2022-08-10 13:40:00|168.37|162.37|168.03|162.03|168.38|162.38|167.71|161.71|0
1660139100000|2022-08-10 13:45:00|168.04|162.04|167.82|161.82|168.28|162.28|167.73|161.73|0
1660139400000|2022-08-10 13:50:00|167.84|161.84|166.79|160.79|167.97|161.97|166.79|160.79|0
1660139700000|2022-08-10 13:55:00|166.8|160.8|166.45|160.45|166.8|160.8|166.45|160.45|0
1660140000000|2022-08-10 14:00:00|166.44|160.44|166.7|160.7|166.77|160.77|166.37|160.37|0
1660140300000|2022-08-10 14:05:00|166.71|160.71|166.93|160.93|166.97|160.97|166.61|160.61|0
1660140600000|2022-08-10 14:10:00|166.94|160.94|167.44|161.44|167.6|161.6|166.92|160.92|0
1660140900000|2022-08-10 14:15:00|167.42|161.42|167.72|161.72|167.87|161.87|167.31|161.31|0
1660141200000|2022-08-10 14:20:00|167.73|161.73|168.35|162.35|168.35|162.35|167.44|161.44|0
1660141500000|2022-08-10 14:25:00|168.34|162.34|169.29|163.29|169.35|163.35|168.23|162.23|0
1660141800000|2022-08-10 14:30:00|169.3|163.3|169.08|163.08|169.36|163.36|168.86|162.86|0
1660142100000|2022-08-10 14:35:00|169.09|163.09|169|163|169.19|163.19|168.98|162.98|0
1660142400000|2022-08-10 14:40:00|169.01|163.01|169.43|163.43|169.43|163.43|168.96|162.96|0
1660142700000|2022-08-10 14:45:00|169.44|163.44|169.86|163.86|169.86|163.86|169.31|163.31|0
1660143000000|2022-08-10 14:50:00|169.9|163.9|171.03|165.03|171.06|165.06|169.9|163.9|0
1660143300000|2022-08-10 14:55:00|171.04|165.04|171.15|165.15|171.24|165.24|171.02|165.02|0
1660143600000|2022-08-10 15:00:00|171.16|165.16|171.39|165.39|171.58|165.58|171.15|165.15|0
1660143900000|2022-08-10 15:05:00|171.41|165.41|171.4|165.4|171.58|165.58|171.36|165.36|0
1660144200000|2022-08-10 15:10:00|171.39|165.39|170.89|164.89|171.4|165.4|170.82|164.82|0
1660144500000|2022-08-10 15:15:00|170.88|164.88|170.67|164.67|170.97|164.97|170.63|164.63|0
1660144800000|2022-08-10 15:20:00|170.68|164.68|171.06|165.06|171.09|165.09|170.68|164.68|0
1660145100000|2022-08-10 15:25:00|171.05|165.05|171.3|165.3|171.3|165.3|171.05|165.05|0
1660145400000|2022-08-10 15:30:00|171.31|165.31|171.39|165.39|171.51|165.51|171.31|165.31|0
1660145700000|2022-08-10 15:35:00|171.4|165.4|170.73|164.73|171.4|165.4|170.72|164.72|0
1660146000000|2022-08-10 15:40:00|170.72|164.72|170.91|164.91|170.92|164.92|170.72|164.72|0
1660146300000|2022-08-10 15:45:00|170.92|164.92|170.89|164.89|171|165|170.84|164.84|0
1660146600000|2022-08-10 15:50:00|170.92|164.92|170.89|164.89|170.93|164.93|170.77|164.77|0
1660146900000|2022-08-10 15:55:00|170.91|164.91|170.88|164.88|170.95|164.95|170.88|164.88|0
1660147200000|2022-08-10 16:00:00|170.89|164.89|171.13|165.13|171.13|165.13|170.88|164.88|0
1660147500000|2022-08-10 16:05:00|171.14|165.14|171.33|165.33|171.45|165.45|171.1|165.1|0
1660147800000|2022-08-10 16:10:00|171.32|165.32|171.46|165.46|171.49|165.49|171.28|165.28|0
1660148100000|2022-08-10 16:15:00|171.44|165.44|170.99|164.99|171.47|165.47|170.98|164.98|0
1660148400000|2022-08-10 16:20:00|171.01|165.01|170.96|164.96|171.02|165.02|170.76|164.76|0
1660148700000|2022-08-10 16:25:00|170.95|164.95|170.88|164.88|170.98|164.98|170.83|164.83|0
1660149000000|2022-08-10 16:30:00|170.89|164.89|170.93|164.93|170.97|164.97|170.88|164.88|0
1660149300000|2022-08-10 16:35:00|170.94|164.94|171.12|165.12|171.14|165.14|170.93|164.93|0
1660149600000|2022-08-10 16:40:00|171.13|165.13|171.07|165.07|171.17|165.17|171.07|165.07|0
1660149900000|2022-08-10 16:45:00|171.08|165.08|171.06|165.06|171.11|165.11|170.98|164.98|0
1660150200000|2022-08-10 16:50:00|171.03|165.03|170.93|164.93|171.04|165.04|170.87|164.87|0
1660150500000|2022-08-10 16:55:00|170.92|164.92|171.01|165.01|171.01|165.01|170.9|164.9|0
1660150800000|2022-08-10 17:00:00|171|165|170.91|164.91|171|165|170.85|164.85|0
1660151100000|2022-08-10 17:05:00|170.92|164.92|170.84|164.84|170.96|164.96|170.82|164.82|0
1660151400000|2022-08-10 17:10:00|170.85|164.85|170.9|164.9|170.92|164.92|170.82|164.82|0
1660151700000|2022-08-10 17:15:00|170.89|164.89|170.78|164.78|170.92|164.92|170.78|164.78|0
1660152000000|2022-08-10 17:20:00|170.79|164.79|170.72|164.72|170.79|164.79|170.65|164.65|0
1660152300000|2022-08-10 17:25:00|170.71|164.71|170.27|164.27|170.72|164.72|170.23|164.23|0
1660152600000|2022-08-10 17:30:00|170.28|164.28|170.49|164.49|170.52|164.52|170.25|164.25|0
1660152900000|2022-08-10 17:35:00|170.5|164.5|170.56|164.56|170.59|164.59|170.44|164.44|0
1660153200000|2022-08-10 17:40:00|170.55|164.55|170.67|164.67|170.67|164.67|170.46|164.46|0
1660153500000|2022-08-10 17:45:00|170.66|164.66|170.78|164.78|170.78|164.78|170.66|164.66|0
1660153800000|2022-08-10 17:50:00|170.8|164.8|170.91|164.91|170.93|164.93|170.76|164.76|0
1660154100000|2022-08-10 17:55:00|170.9|164.9|170.86|164.86|171.01|165.01|170.86|164.86|0
1660154400000|2022-08-10 18:00:00|170.85|164.85|170.88|164.88|170.9|164.9|170.78|164.78|0
1660154700000|2022-08-10 18:05:00|170.89|164.89|170.77|164.77|170.9|164.9|170.74|164.74|0
1660155000000|2022-08-10 18:10:00|170.76|164.76|170.65|164.65|170.85|164.85|170.65|164.65|0
1660155300000|2022-08-10 18:15:00|170.64|164.64|170.41|164.41|170.68|164.68|170.37|164.37|0
1660155600000|2022-08-10 18:20:00|170.4|164.4|170.41|164.41|170.48|164.48|170.35|164.35|0
1660155900000|2022-08-10 18:25:00|170.4|164.4|170.46|164.46|170.58|164.58|170.39|164.39|0
1660156200000|2022-08-10 18:30:00|170.45|164.45|170.59|164.59|170.59|164.59|170.41|164.41|0
1660156500000|2022-08-10 18:35:00|170.61|164.61|170.76|164.76|170.81|164.81|170.61|164.61|0
1660156800000|2022-08-10 18:40:00|170.77|164.77|170.77|164.77|170.89|164.89|170.74|164.74|0
1660157100000|2022-08-10 18:45:00|170.78|164.78|170.81|164.81|170.97|164.97|170.78|164.78|0
1660157400000|2022-08-10 18:50:00|170.8|164.8|170.83|164.83|170.86|164.86|170.74|164.74|0
1660157700000|2022-08-10 18:55:00|170.85|164.85|170.66|164.66|170.89|164.89|170.66|164.66|0
1660158000000|2022-08-10 19:00:00|170.65|164.65|170.92|164.92|170.96|164.96|170.65|164.65|0
1660158300000|2022-08-10 19:05:00|170.96|164.96|170.93|164.93|170.97|164.97|170.9|164.9|0
1660158600000|2022-08-10 19:10:00|170.94|164.94|171.11|165.11|171.11|165.11|170.89|164.89|0
1660158900000|2022-08-10 19:15:00|171.1|165.1|171.22|165.22|171.25|165.25|171.09|165.09|0
1660159200000|2022-08-10 19:20:00|171.21|165.21|171.59|165.59|171.61|165.61|171.21|165.21|0
1660159500000|2022-08-10 19:25:00|171.6|165.6|171.46|165.46|171.61|165.61|171.46|165.46|0
1660159800000|2022-08-10 19:30:00|171.45|165.45|171.54|165.54|171.56|165.56|171.43|165.43|0
1660160100000|2022-08-10 19:35:00|171.53|165.53|171.71|165.71|171.93|165.93|171.53|165.53|0
1660160400000|2022-08-10 19:40:00|171.74|165.74|171.91|165.91|172.02|166.02|171.71|165.71|0
1660160700000|2022-08-10 19:45:00|171.86|165.86|171.14|165.14|171.87|165.87|171.14|165.14|0
1660161000000|2022-08-10 19:50:00|171.15|165.15|170.65|164.65|171.15|165.15|170.59|164.59|0
1660161300000|2022-08-10 19:55:00|170.71|164.71|170.81|164.81|170.81|164.81|170.33|164.33|0
1660224600000|2022-08-11 13:30:00|172.35|166.35|172.6|166.6|172.96|166.96|172.35|166.35|0
1660224900000|2022-08-11 13:35:00|172.59|166.59|172.63|166.63|173|167|172.18|166.18|0
1660225200000|2022-08-11 13:40:00|172.58|166.58|172.76|166.76|173.02|167.02|172.36|166.36|0
1660225500000|2022-08-11 13:45:00|172.74|166.74|173.62|167.62|173.77|167.77|172.37|166.37|0
1660225800000|2022-08-11 13:50:00|173.6|167.6|174.66|168.66|174.66|168.66|173.6|167.6|0
1660226100000|2022-08-11 13:55:00|174.67|168.67|174.42|168.42|174.92|168.92|174.26|168.26|0
1660226400000|2022-08-11 14:00:00|174.41|168.41|174.65|168.65|174.69|168.69|174.19|168.19|0
1660226700000|2022-08-11 14:05:00|174.68|168.68|174.61|168.61|175.03|169.03|174.6|168.6|0
1660227000000|2022-08-11 14:10:00|174.62|168.62|174.15|168.15|174.75|168.75|174.01|168.01|0
1660227300000|2022-08-11 14:15:00|174.16|168.16|174.59|168.59|174.62|168.62|174.1|168.1|0
1660227600000|2022-08-11 14:20:00|174.57|168.57|174.07|168.07|174.65|168.65|174.02|168.02|0
1660227900000|2022-08-11 14:25:00|174.09|168.09|173.49|167.49|174.09|168.09|173.49|167.49|0
1660228200000|2022-08-11 14:30:00|173.47|167.47|174.23|168.23|174.23|168.23|173.47|167.47|0
1660228500000|2022-08-11 14:35:00|174.22|168.22|174.15|168.15|174.36|168.36|174.1|168.1|0
1660228800000|2022-08-11 14:40:00|174.14|168.14|173.06|167.06|174.24|168.24|173.06|167.06|0
1660229100000|2022-08-11 14:45:00|173|167|172.41|166.41|173.04|167.04|172.29|166.29|0
1660229400000|2022-08-11 14:50:00|172.43|166.43|173.22|167.22|173.22|167.22|172.41|166.41|0
1660229700000|2022-08-11 14:55:00|173.21|167.21|173.38|167.38|173.49|167.49|173.12|167.12|0
1660230000000|2022-08-11 15:00:00|173.37|167.37|173.07|167.07|173.38|167.38|173.07|167.07|0
1660230300000|2022-08-11 15:05:00|173.04|167.04|172.19|166.19|173.04|167.04|172.17|166.17|0
1660230600000|2022-08-11 15:10:00|172.2|166.2|172.14|166.14|172.21|166.21|171.87|165.87|0
1660230900000|2022-08-11 15:15:00|172.15|166.15|171.7|165.7|172.31|166.31|171.7|165.7|0
1660231200000|2022-08-11 15:20:00|171.71|165.71|171.94|165.94|172|166|171.7|165.7|0
1660231500000|2022-08-11 15:25:00|171.96|165.96|172.14|166.14|172.19|166.19|171.91|165.91|0
1660231800000|2022-08-11 15:30:00|172.13|166.13|172.16|166.16|172.21|166.21|172.03|166.03|0
1660232100000|2022-08-11 15:35:00|172.14|166.14|172.08|166.08|172.15|166.15|172|166|0
1660232400000|2022-08-11 15:40:00|172.09|166.09|172.3|166.3|172.38|166.38|172.08|166.08|0
1660232700000|2022-08-11 15:45:00|172.31|166.31|171.62|165.62|172.31|166.31|171.62|165.62|0
1660233000000|2022-08-11 15:50:00|171.6|165.6|171.19|165.19|171.61|165.61|171.12|165.12|0
1660233300000|2022-08-11 15:55:00|171.18|165.18|171.12|165.12|171.33|165.33|171.12|165.12|0
1660233600000|2022-08-11 16:00:00|171.13|165.13|171.14|165.14|171.31|165.31|171.12|165.12|0
1660233900000|2022-08-11 16:05:00|171.15|165.15|170.87|164.87|171.19|165.19|170.87|164.87|0
1660234200000|2022-08-11 16:10:00|170.81|164.81|170.55|164.55|170.86|164.86|170.47|164.47|0
1660234500000|2022-08-11 16:15:00|170.56|164.56|170.72|164.72|170.82|164.82|170.51|164.51|0
1660234800000|2022-08-11 16:20:00|170.71|164.71|170.73|164.73|170.75|164.75|170.61|164.61|0
1660235100000|2022-08-11 16:25:00|170.74|164.74|170.79|164.79|170.79|164.79|170.69|164.69|0
1660235400000|2022-08-11 16:30:00|170.8|164.8|171.38|165.38|171.39|165.39|170.79|164.79|0
1660235700000|2022-08-11 16:35:00|171.39|165.39|171.66|165.66|171.76|165.76|171.39|165.39|0
1660236000000|2022-08-11 16:40:00|171.65|165.65|171.44|165.44|171.66|165.66|171.44|165.44|0
1660236300000|2022-08-11 16:45:00|171.45|165.45|171.06|165.06|171.45|165.45|170.96|164.96|0
1660236600000|2022-08-11 16:50:00|171.05|165.05|171.27|165.27|171.3|165.3|171.05|165.05|0
1660236900000|2022-08-11 16:55:00|171.26|165.26|171.65|165.65|171.74|165.74|171.25|165.25|0
1660237200000|2022-08-11 17:00:00|171.68|165.68|171.55|165.55|171.78|165.78|171.55|165.55|0
1660237500000|2022-08-11 17:05:00|171.56|165.56|171.24|165.24|171.63|165.63|171.23|165.23|0
1660237800000|2022-08-11 17:10:00|171.25|165.25|171.28|165.28|171.35|165.35|171.22|165.22|0
1660238100000|2022-08-11 17:15:00|171.29|165.29|171.57|165.57|171.57|165.57|171.28|165.28|0
1660238400000|2022-08-11 17:20:00|171.56|165.56|171.73|165.73|171.83|165.83|171.52|165.52|0
1660238700000|2022-08-11 17:25:00|171.71|165.71|171.47|165.47|171.71|165.71|171.46|165.46|0
1660239000000|2022-08-11 17:30:00|171.48|165.48|171.27|165.27|171.5|165.5|171.22|165.22|0
1660239300000|2022-08-11 17:35:00|171.26|165.26|171.24|165.24|171.26|165.26|171.21|165.21|0
1660239600000|2022-08-11 17:40:00|171.25|165.25|171.19|165.19|171.27|165.27|171.14|165.14|0
1660239900000|2022-08-11 17:45:00|171.2|165.2|170.99|164.99|171.2|165.2|170.99|164.99|0
1660240200000|2022-08-11 17:50:00|171|165|170.87|164.87|171.03|165.03|170.83|164.83|0
1660240500000|2022-08-11 17:55:00|170.89|164.89|170.75|164.75|170.89|164.89|170.75|164.75|0
1660240800000|2022-08-11 18:00:00|170.74|164.74|170.84|164.84|170.87|164.87|170.64|164.64|0
1660241100000|2022-08-11 18:05:00|170.83|164.83|170.83|164.83|170.86|164.86|170.75|164.75|0
1660241400000|2022-08-11 18:10:00|170.84|164.84|170.65|164.65|170.86|164.86|170.63|164.63|0
1660241700000|2022-08-11 18:15:00|170.64|164.64|170.83|164.83|170.88|164.88|170.63|164.63|0
1660242000000|2022-08-11 18:20:00|170.84|164.84|170.79|164.79|170.86|164.86|170.76|164.76|0
1660242300000|2022-08-11 18:25:00|170.78|164.78|170.92|164.92|171|165|170.78|164.78|0
1660242600000|2022-08-11 18:30:00|170.9|164.9|170.78|164.78|170.95|164.95|170.72|164.72|0
1660242900000|2022-08-11 18:35:00|170.77|164.77|170.87|164.87|170.87|164.87|170.77|164.77|0
1660243200000|2022-08-11 18:40:00|170.86|164.86|170.72|164.72|170.87|164.87|170.69|164.69|0
1660243500000|2022-08-11 18:45:00|170.73|164.73|170.67|164.67|170.75|164.75|170.67|164.67|0
1660243800000|2022-08-11 18:50:00|170.6|164.6|170.1|164.1|170.61|164.61|170.1|164.1|0
1660244100000|2022-08-11 18:55:00|170.12|164.12|170.31|164.31|170.33|164.33|170.12|164.12|0
1660244400000|2022-08-11 19:00:00|170.3|164.3|170.28|164.28|170.34|164.34|170.25|164.25|0
1660244700000|2022-08-11 19:05:00|170.29|164.29|170.1|164.1|170.3|164.3|170.05|164.05|0
1660245000000|2022-08-11 19:10:00|170.11|164.11|170.03|164.03|170.19|164.19|169.88|163.88|0
1660245300000|2022-08-11 19:15:00|170.02|164.02|170.08|164.08|170.1|164.1|169.94|163.94|0
1660245600000|2022-08-11 19:20:00|170.05|164.05|170.15|164.15|170.19|164.19|170.05|164.05|0
1660245900000|2022-08-11 19:25:00|170.14|164.14|170.34|164.34|170.34|164.34|170.14|164.14|0
1660246200000|2022-08-11 19:30:00|170.35|164.35|170.57|164.57|170.59|164.59|170.25|164.25|0
1660246500000|2022-08-11 19:35:00|170.59|164.59|170.36|164.36|170.62|164.62|170.36|164.36|0
1660246800000|2022-08-11 19:40:00|170.37|164.37|170.27|164.27|170.37|164.37|170.17|164.17|0
1660247100000|2022-08-11 19:45:00|170.3|164.3|170.41|164.41|170.46|164.46|169.7|163.7|0
1660247400000|2022-08-11 19:50:00|170.46|164.46|170.12|164.12|170.78|164.78|170.12|164.12|0
1660247700000|2022-08-11 19:55:00|170.14|164.14|170.82|164.82|170.92|164.92|170.12|164.12|0
1660311000000|2022-08-12 13:30:00|171.63|165.63|171.17|165.17|171.63|165.63|171.11|165.11|0
1660311300000|2022-08-12 13:35:00|171|165|170.66|164.66|171.12|165.12|170.55|164.55|0
1660311600000|2022-08-12 13:40:00|170.68|164.68|171.32|165.32|171.49|165.49|170.68|164.68|0
1660311900000|2022-08-12 13:45:00|171.39|165.39|171.06|165.06|171.97|165.97|171.02|165.02|0
1660312200000|2022-08-12 13:50:00|171.09|165.09|171.07|165.07|171.57|165.57|170.97|164.97|0
1660312500000|2022-08-12 13:55:00|171.08|165.08|171.08|165.08|171.11|165.11|170.74|164.74|0
1660312800000|2022-08-12 14:00:00|171.06|165.06|170.42|164.42|171.06|165.06|170.34|164.34|0
1660313100000|2022-08-12 14:05:00|170.43|164.43|170.6|164.6|170.7|164.7|170.29|164.29|0
1660313400000|2022-08-12 14:10:00|170.59|164.59|171.06|165.06|171.35|165.35|170.59|164.59|0
1660313700000|2022-08-12 14:15:00|171.07|165.07|171.48|165.48|171.48|165.48|170.93|164.93|0
1660314000000|2022-08-12 14:20:00|171.49|165.49|171.32|165.32|171.51|165.51|171.25|165.25|0
1660314300000|2022-08-12 14:25:00|171.33|165.33|171.26|165.26|171.34|165.34|171.14|165.14|0
1660314600000|2022-08-12 14:30:00|171.31|165.31|171.3|165.3|171.31|165.31|171.13|165.13|0
1660314900000|2022-08-12 14:35:00|171.29|165.29|171.05|165.05|171.31|165.31|171.05|165.05|0
1660315200000|2022-08-12 14:40:00|171.03|165.03|170.83|164.83|171.11|165.11|170.78|164.78|0
1660315500000|2022-08-12 14:45:00|170.82|164.82|170.73|164.73|170.86|164.86|170.61|164.61|0
1660315800000|2022-08-12 14:50:00|170.72|164.72|171.5|165.5|171.52|165.52|170.69|164.69|0
1660316100000|2022-08-12 14:55:00|171.51|165.51|171.84|165.84|171.89|165.89|171.51|165.51|0
1660316400000|2022-08-12 15:00:00|171.82|165.82|171.62|165.62|171.82|165.82|171.62|165.62|0
1660316700000|2022-08-12 15:05:00|171.63|165.63|171.5|165.5|171.68|165.68|171.41|165.41|0
1660317000000|2022-08-12 15:10:00|171.49|165.49|171.4|165.4|171.61|165.61|171.39|165.39|0
1660317300000|2022-08-12 15:15:00|171.38|165.38|171.31|165.31|171.4|165.4|171.13|165.13|0
1660317600000|2022-08-12 15:20:00|171.3|165.3|171.49|165.49|171.6|165.6|171.3|165.3|0
1660317900000|2022-08-12 15:25:00|171.48|165.48|171.24|165.24|171.48|165.48|171.13|165.13|0
1660318200000|2022-08-12 15:30:00|171.19|165.19|171.32|165.32|171.37|165.37|171.17|165.17|0
1660318500000|2022-08-12 15:35:00|171.33|165.33|171.32|165.32|171.35|165.35|171.24|165.24|0
1660318800000|2022-08-12 15:40:00|171.3|165.3|171.02|165.02|171.3|165.3|170.93|164.93|0
1660319100000|2022-08-12 15:45:00|171.04|165.04|171.15|165.15|171.21|165.21|171.03|165.03|0
1660319400000|2022-08-12 15:50:00|171.14|165.14|171.46|165.46|171.46|165.46|171.12|165.12|0
1660319700000|2022-08-12 15:55:00|171.48|165.48|171.24|165.24|171.5|165.5|171.22|165.22|0
1660320000000|2022-08-12 16:00:00|171.23|165.23|171.36|165.36|171.36|165.36|171.23|165.23|0
1660320300000|2022-08-12 16:05:00|171.37|165.37|171.91|165.91|171.91|165.91|171.28|165.28|0
1660320600000|2022-08-12 16:10:00|171.92|165.92|172.23|166.23|172.25|166.25|171.91|165.91|0
1660320900000|2022-08-12 16:15:00|172.17|166.17|172.17|166.17|172.24|166.24|172.15|166.15|0
1660321200000|2022-08-12 16:20:00|172.18|166.18|172.42|166.42|172.49|166.49|172.18|166.18|0
1660321500000|2022-08-12 16:25:00|172.44|166.44|172.43|166.43|172.48|166.48|172.38|166.38|0
1660321800000|2022-08-12 16:30:00|172.46|166.46|172.53|166.53|172.53|166.53|172.45|166.45|0
1660322100000|2022-08-12 16:35:00|172.52|166.52|172.23|166.23|172.52|166.52|172.23|166.23|0
1660322400000|2022-08-12 16:40:00|172.24|166.24|172.16|166.16|172.24|166.24|172.1|166.1|0
1660322700000|2022-08-12 16:45:00|172.17|166.17|172.25|166.25|172.29|166.29|172.15|166.15|0
1660323000000|2022-08-12 16:50:00|172.26|166.26|172.01|166.01|172.26|166.26|171.97|165.97|0
1660323300000|2022-08-12 16:55:00|172.02|166.02|172.1|166.1|172.17|166.17|172.01|166.01|0
1660323600000|2022-08-12 17:00:00|172.11|166.11|172.17|166.17|172.21|166.21|172.06|166.06|0
1660323900000|2022-08-12 17:05:00|172.14|166.14|172.26|166.26|172.26|166.26|172.13|166.13|0
1660324200000|2022-08-12 17:10:00|172.27|166.27|172.33|166.33|172.38|166.38|172.26|166.26|0
1660324500000|2022-08-12 17:15:00|172.34|166.34|172.12|166.12|172.34|166.34|172.1|166.1|0
1660324800000|2022-08-12 17:20:00|172.11|166.11|172.28|166.28|172.28|166.28|172.06|166.06|0
1660325100000|2022-08-12 17:25:00|172.31|166.31|172.47|166.47|172.47|166.47|172.27|166.27|0
1660325400000|2022-08-12 17:30:00|172.48|166.48|172.6|166.6|172.61|166.61|172.4|166.4|0
1660325700000|2022-08-12 17:35:00|172.61|166.61|172.5|166.5|172.65|166.65|172.49|166.49|0
1660326000000|2022-08-12 17:40:00|172.51|166.51|172.61|166.61|172.63|166.63|172.48|166.48|0
1660326300000|2022-08-12 17:45:00|172.62|166.62|172.62|166.62|172.67|166.67|172.6|166.6|0
1660326600000|2022-08-12 17:50:00|172.61|166.61|172.8|166.8|172.84|166.84|172.61|166.61|0
1660326900000|2022-08-12 17:55:00|172.81|166.81|172.7|166.7|172.84|166.84|172.66|166.66|0
1660327200000|2022-08-12 18:00:00|172.71|166.71|172.84|166.84|172.84|166.84|172.67|166.67|0
1660327500000|2022-08-12 18:05:00|172.85|166.85|172.89|166.89|172.98|166.98|172.85|166.85|0
1660327800000|2022-08-12 18:10:00|172.86|166.86|172.98|166.98|172.99|166.99|172.81|166.81|0
1660328100000|2022-08-12 18:15:00|172.99|166.99|172.98|166.98|173.03|167.03|172.89|166.89|0
1660328400000|2022-08-12 18:20:00|173|167|172.97|166.97|173.02|167.02|172.86|166.86|0
1660328700000|2022-08-12 18:25:00|172.99|166.99|172.92|166.92|172.99|166.99|172.81|166.81|0
1660329000000|2022-08-12 18:30:00|172.91|166.91|173.15|167.15|173.15|167.15|172.89|166.89|0
1660329300000|2022-08-12 18:35:00|173.12|167.12|173.09|167.09|173.13|167.13|173.03|167.03|0
1660329600000|2022-08-12 18:40:00|173.12|167.12|173.19|167.19|173.25|167.25|173.11|167.11|0
1660329900000|2022-08-12 18:45:00|173.18|167.18|173.22|167.22|173.31|167.31|173.17|167.17|0
1660330200000|2022-08-12 18:50:00|173.24|167.24|173.33|167.33|173.45|167.45|173.24|167.24|0
1660330500000|2022-08-12 18:55:00|173.32|167.32|173.26|167.26|173.33|167.33|173.22|167.22|0
1660330800000|2022-08-12 19:00:00|173.27|167.27|172.98|166.98|173.28|167.28|172.97|166.97|0
1660331100000|2022-08-12 19:05:00|172.97|166.97|173.08|167.08|173.15|167.15|172.97|166.97|0
1660331400000|2022-08-12 19:10:00|173.09|167.09|173.17|167.17|173.21|167.21|173.07|167.07|0
1660331700000|2022-08-12 19:15:00|173.14|167.14|173.23|167.23|173.23|167.23|173.1|167.1|0
1660332000000|2022-08-12 19:20:00|173.22|167.22|173.15|167.15|173.35|167.35|173.11|167.11|0
1660332300000|2022-08-12 19:25:00|173.16|167.16|173.11|167.11|173.17|167.17|173.07|167.07|0
1660332600000|2022-08-12 19:30:00|173.1|167.1|173.18|167.18|173.18|167.18|173.06|167.06|0
1660332900000|2022-08-12 19:35:00|173.17|167.17|173.06|167.06|173.26|167.26|173.06|167.06|0
1660333200000|2022-08-12 19:40:00|173.08|167.08|173.09|167.09|173.17|167.17|173.07|167.07|0
1660333500000|2022-08-12 19:45:00|173.1|167.1|173.05|167.05|173.12|167.12|173|167|0
1660333800000|2022-08-12 19:50:00|173.06|167.06|173.48|167.48|173.48|167.48|173.06|167.06|0
1660334100000|2022-08-12 19:55:00|173.47|167.47|173.98|167.98|173.98|167.98|173.47|167.47|0
1660570200000|2022-08-15 13:30:00|173.59|167.59|173.81|167.81|174.19|168.19|173.58|167.58|0
1660570500000|2022-08-15 13:35:00|173.82|167.82|174.4|168.4|174.61|168.61|173.6|167.6|0
1660570800000|2022-08-15 13:40:00|174.31|168.31|173.4|167.4|174.31|168.31|172.87|166.87|0
1660571100000|2022-08-15 13:45:00|173.37|167.37|173.9|167.9|174.15|168.15|173.31|167.31|0
1660571400000|2022-08-15 13:50:00|173.81|167.81|175.02|169.02|175.04|169.04|173.68|167.68|0
1660571700000|2022-08-15 13:55:00|175|169|175.4|169.4|175.65|169.65|174.94|168.94|0
1660572000000|2022-08-15 14:00:00|175.39|169.39|174.88|168.88|175.39|169.39|174.51|168.51|0
1660572300000|2022-08-15 14:05:00|174.87|168.87|174.98|168.98|175.16|169.16|174.75|168.75|0
1660572600000|2022-08-15 14:10:00|174.99|168.99|174.43|168.43|175.09|169.09|174.27|168.27|0
1660572900000|2022-08-15 14:15:00|174.42|168.42|174.5|168.5|174.52|168.52|174.21|168.21|0
1660573200000|2022-08-15 14:20:00|174.47|168.47|174.39|168.39|174.47|168.47|173.97|167.97|0
1660573500000|2022-08-15 14:25:00|174.38|168.38|174.67|168.67|174.75|168.75|174.38|168.38|0
1660573800000|2022-08-15 14:30:00|174.69|168.69|175.65|169.65|175.68|169.68|174.68|168.68|0
1660574100000|2022-08-15 14:35:00|175.66|169.66|175.59|169.59|175.73|169.73|175.37|169.37|0
1660574400000|2022-08-15 14:40:00|175.58|169.58|176.2|170.2|176.21|170.21|175.56|169.56|0
1660574700000|2022-08-15 14:45:00|176.21|170.21|175.64|169.64|176.38|170.38|175.64|169.64|0
1660575000000|2022-08-15 14:50:00|175.66|169.66|176.41|170.41|176.43|170.43|175.55|169.55|0
1660575300000|2022-08-15 14:55:00|176.43|170.43|177.36|171.36|177.36|171.36|176.41|170.41|0
1660575600000|2022-08-15 15:00:00|177.32|171.32|176.84|170.84|177.33|171.33|176.77|170.77|0
1660575900000|2022-08-15 15:05:00|176.83|170.83|176.98|170.98|177.4|171.4|176.83|170.83|0
1660576200000|2022-08-15 15:10:00|176.95|170.95|177.55|171.55|177.55|171.55|176.78|170.78|0
1660576500000|2022-08-15 15:15:00|177.56|171.56|178.1|172.1|178.1|172.1|177.52|171.52|0
1660576800000|2022-08-15 15:20:00|178.11|172.11|177.78|171.78|178.16|172.16|177.74|171.74|0
1660577100000|2022-08-15 15:25:00|177.77|171.77|177.51|171.51|177.78|171.78|177.49|171.49|0
1660577400000|2022-08-15 15:30:00|177.5|171.5|178.27|172.27|178.27|172.27|177.49|171.49|0
1660577700000|2022-08-15 15:35:00|178.31|172.31|177.87|171.87|178.49|172.49|177.82|171.82|0
1660578000000|2022-08-15 15:40:00|177.9|171.9|177.81|171.81|177.96|171.96|177.73|171.73|0
1660578300000|2022-08-15 15:45:00|177.82|171.82|178.3|172.3|178.35|172.35|177.82|171.82|0
1660578600000|2022-08-15 15:50:00|178.31|172.31|178.21|172.21|178.35|172.35|177.98|171.98|0
1660578900000|2022-08-15 15:55:00|178.23|172.23|177.48|171.48|178.23|172.23|177.48|171.48|0
1660579200000|2022-08-15 16:00:00|177.54|171.54|177.55|171.55|177.63|171.63|177.35|171.35|0
1660579500000|2022-08-15 16:05:00|177.56|171.56|177.19|171.19|177.56|171.56|177.14|171.14|0
1660579800000|2022-08-15 16:10:00|177.2|171.2|177.08|171.08|177.28|171.28|177.08|171.08|0
1660580100000|2022-08-15 16:15:00|177.1|171.1|176.87|170.87|177.1|171.1|176.85|170.85|0
1660580400000|2022-08-15 16:20:00|176.86|170.86|176.75|170.75|176.9|170.9|176.7|170.7|0
1660580700000|2022-08-15 16:25:00|176.73|170.73|176.85|170.85|176.86|170.86|176.63|170.63|0
1660581000000|2022-08-15 16:30:00|176.87|170.87|176.87|170.87|176.96|170.96|176.81|170.81|0
1660581300000|2022-08-15 16:35:00|176.9|170.9|176.73|170.73|176.91|170.91|176.73|170.73|0
1660581600000|2022-08-15 16:40:00|176.76|170.76|176.84|170.84|176.91|170.91|176.62|170.62|0
1660581900000|2022-08-15 16:45:00|176.86|170.86|176.64|170.64|176.86|170.86|176.62|170.62|0
1660582200000|2022-08-15 16:50:00|176.65|170.65|176.58|170.58|176.79|170.79|176.58|170.58|0
1660582500000|2022-08-15 16:55:00|176.59|170.59|176.7|170.7|176.73|170.73|176.41|170.41|0
1660582800000|2022-08-15 17:00:00|176.71|170.71|176.75|170.75|176.76|170.76|176.55|170.55|0
1660583100000|2022-08-15 17:05:00|176.74|170.74|176.99|170.99|176.99|170.99|176.74|170.74|0
1660583400000|2022-08-15 17:10:00|176.98|170.98|177.08|171.08|177.12|171.12|176.98|170.98|0
1660583700000|2022-08-15 17:15:00|177.09|171.09|177.28|171.28|177.29|171.29|177.03|171.03|0
1660584000000|2022-08-15 17:20:00|177.26|171.26|177.21|171.21|177.28|171.28|177.12|171.12|0
1660584300000|2022-08-15 17:25:00|177.23|171.23|177.25|171.25|177.29|171.29|177.09|171.09|0
1660584600000|2022-08-15 17:30:00|177.23|171.23|177.38|171.38|177.39|171.39|177.17|171.17|0
1660584900000|2022-08-15 17:35:00|177.39|171.39|177.76|171.76|177.85|171.85|177.37|171.37|0
1660585200000|2022-08-15 17:40:00|177.73|171.73|177.54|171.54|177.74|171.74|177.51|171.51|0
1660585500000|2022-08-15 17:45:00|177.55|171.55|177.68|171.68|177.8|171.8|177.54|171.54|0
1660585800000|2022-08-15 17:50:00|177.69|171.69|177.63|171.63|177.77|171.77|177.48|171.48|0
1660586100000|2022-08-15 17:55:00|177.64|171.64|177.76|171.76|177.76|171.76|177.58|171.58|0
1660586400000|2022-08-15 18:00:00|177.78|171.78|178.03|172.03|178.09|172.09|177.77|171.77|0
1660586700000|2022-08-15 18:05:00|178.05|172.05|178.08|172.08|178.16|172.16|177.93|171.93|0
1660587000000|2022-08-15 18:10:00|178.12|172.12|177.61|171.61|178.19|172.19|177.61|171.61|0
1660587300000|2022-08-15 18:15:00|177.62|171.62|177.32|171.32|177.63|171.63|177.29|171.29|0
1660587600000|2022-08-15 18:20:00|177.41|171.41|177.34|171.34|177.49|171.49|177.27|171.27|0
1660587900000|2022-08-15 18:25:00|177.33|171.33|177.08|171.08|177.33|171.33|177.02|171.02|0
1660588200000|2022-08-15 18:30:00|177.09|171.09|177.02|171.02|177.3|171.3|177.02|171.02|0
1660588500000|2022-08-15 18:35:00|177|171|177.72|171.72|177.73|171.73|176.98|170.98|0
1660588800000|2022-08-15 18:40:00|177.73|171.73|177.55|171.55|177.77|171.77|177.53|171.53|0
1660589100000|2022-08-15 18:45:00|177.56|171.56|177.34|171.34|177.56|171.56|177.33|171.33|0
1660589400000|2022-08-15 18:50:00|177.35|171.35|177.55|171.55|177.59|171.59|177.25|171.25|0
1660589700000|2022-08-15 18:55:00|177.56|171.56|177.88|171.88|177.94|171.94|177.56|171.56|0
1660590000000|2022-08-15 19:00:00|177.9|171.9|177.66|171.66|177.98|171.98|177.66|171.66|0
1660590300000|2022-08-15 19:05:00|177.68|171.68|177.6|171.6|177.77|171.77|177.51|171.51|0
1660590600000|2022-08-15 19:10:00|177.61|171.61|177.58|171.58|177.61|171.61|177.32|171.32|0
1660590900000|2022-08-15 19:15:00|177.59|171.59|177.76|171.76|177.86|171.86|177.57|171.57|0
1660591200000|2022-08-15 19:20:00|177.74|171.74|177.93|171.93|177.93|171.93|177.72|171.72|0
1660591500000|2022-08-15 19:25:00|177.96|171.96|178.07|172.07|178.33|172.33|177.95|171.95|0
1660591800000|2022-08-15 19:30:00|178.06|172.06|177.99|171.99|178.06|172.06|177.85|171.85|0
1660592100000|2022-08-15 19:35:00|177.97|171.97|177.98|171.98|178.03|172.03|177.92|171.92|0
1660592400000|2022-08-15 19:40:00|177.97|171.97|177.7|171.7|177.98|171.98|177.68|171.68|0
1660592700000|2022-08-15 19:45:00|177.68|171.68|178.18|172.18|178.34|172.34|177.67|171.67|0
1660593000000|2022-08-15 19:50:00|178.17|172.17|178.44|172.44|178.52|172.52|178.09|172.09|0
1660593300000|2022-08-15 19:55:00|178.43|172.43|177.8|171.8|178.61|172.61|177.79|171.79|0
1660656600000|2022-08-16 13:30:00|177.75|171.75|177.43|171.43|177.75|171.75|177.4|171.4|0
1660656900000|2022-08-16 13:35:00|177.42|171.42|176.84|170.84|177.79|171.79|176.82|170.82|0
1660657200000|2022-08-16 13:40:00|176.78|170.78|176.2|170.2|177.15|171.15|176.13|170.13|0
1660657500000|2022-08-16 13:45:00|176.19|170.19|176.25|170.25|176.8|170.8|176.06|170.06|0
1660657800000|2022-08-16 13:50:00|176.27|170.27|176.16|170.16|176.27|170.27|175.8|169.8|0
1660658100000|2022-08-16 13:55:00|176.13|170.13|176.15|170.15|176.2|170.2|175.9|169.9|0
1660658400000|2022-08-16 14:00:00|176.16|170.16|175.46|169.46|176.2|170.2|175.3|169.3|0
1660658700000|2022-08-16 14:05:00|175.47|169.47|175.8|169.8|175.93|169.93|175.46|169.46|0
1660659000000|2022-08-16 14:10:00|175.81|169.81|176.17|170.17|176.35|170.35|175.8|169.8|0
1660659300000|2022-08-16 14:15:00|176.16|170.16|176.03|170.03|176.17|170.17|175.62|169.62|0
1660659600000|2022-08-16 14:20:00|176.04|170.04|176.23|170.23|176.24|170.24|175.89|169.89|0
1660659900000|2022-08-16 14:25:00|176.24|170.24|175.94|169.94|176.25|170.25|175.77|169.77|0
1660660200000|2022-08-16 14:30:00|175.93|169.93|175.43|169.43|175.94|169.94|175.42|169.42|0
1660660500000|2022-08-16 14:35:00|175.44|169.44|175.77|169.77|175.87|169.87|175.4|169.4|0
1660660800000|2022-08-16 14:40:00|175.78|169.78|176.61|170.61|176.64|170.64|175.77|169.77|0
1660661100000|2022-08-16 14:45:00|176.62|170.62|177.14|171.14|177.22|171.22|176.57|170.57|0
1660661400000|2022-08-16 14:50:00|177.21|171.21|177.33|171.33|177.72|171.72|177.2|171.2|0
1660661700000|2022-08-16 14:55:00|177.34|171.34|177.09|171.09|177.39|171.39|177.07|171.07|0
1660662000000|2022-08-16 15:00:00|177.06|171.06|176.89|170.89|177.06|171.06|176.88|170.88|0
1660662300000|2022-08-16 15:05:00|176.86|170.86|177.11|171.11|177.21|171.21|176.8|170.8|0
1660662600000|2022-08-16 15:10:00|177.1|171.1|177.47|171.47|177.48|171.48|177.1|171.1|0
1660662900000|2022-08-16 15:15:00|177.48|171.48|177.39|171.39|177.58|171.58|177.37|171.37|0
1660663200000|2022-08-16 15:20:00|177.4|171.4|177|171|177.41|171.41|176.86|170.86|0
1660663500000|2022-08-16 15:25:00|176.99|170.99|177.69|171.69|177.69|171.69|176.98|170.98|0
1660663800000|2022-08-16 15:30:00|177.68|171.68|177.81|171.81|178.2|172.2|177.67|171.67|0
1660664100000|2022-08-16 15:35:00|177.84|171.84|177.95|171.95|177.95|171.95|177.79|171.79|0
1660664400000|2022-08-16 15:40:00|177.94|171.94|177.81|171.81|177.95|171.95|177.71|171.71|0
1660664700000|2022-08-16 15:45:00|177.79|171.79|177.96|171.96|178.03|172.03|177.79|171.79|0
1660665000000|2022-08-16 15:50:00|177.98|171.98|177.91|171.91|178|172|177.81|171.81|0
1660665300000|2022-08-16 15:55:00|177.92|171.92|178.27|172.27|178.36|172.36|177.91|171.91|0
1660665600000|2022-08-16 16:00:00|178.26|172.26|178.39|172.39|178.51|172.51|178.22|172.22|0
1660665900000|2022-08-16 16:05:00|178.38|172.38|178.31|172.31|178.63|172.63|178.31|172.31|0
1660666200000|2022-08-16 16:10:00|178.3|172.3|178.22|172.22|178.3|172.3|178.05|172.05|0
1660666500000|2022-08-16 16:15:00|178.24|172.24|178.63|172.63|178.64|172.64|178.24|172.24|0
1660666800000|2022-08-16 16:20:00|178.62|172.62|178.87|172.87|178.91|172.91|178.6|172.6|0
1660667100000|2022-08-16 16:25:00|178.89|172.89|178.69|172.69|179.01|173.01|178.69|172.69|0
1660667400000|2022-08-16 16:30:00|178.71|172.71|178.9|172.9|178.91|172.91|178.7|172.7|0
1660667700000|2022-08-16 16:35:00|178.92|172.92|179.3|173.3|179.38|173.38|178.92|172.92|0
1660668000000|2022-08-16 16:40:00|179.29|173.29|179.34|173.34|179.58|173.58|179.29|173.29|0
1660668300000|2022-08-16 16:45:00|179.33|173.33|179.48|173.48|179.5|173.5|179.21|173.21|0
1660668600000|2022-08-16 16:50:00|179.49|173.49|179.71|173.71|179.77|173.77|179.46|173.46|0
1660668900000|2022-08-16 16:55:00|179.7|173.7|179.85|173.85|179.85|173.85|179.54|173.54|0
1660669200000|2022-08-16 17:00:00|179.87|173.87|179.91|173.91|179.91|173.91|179.7|173.7|0
1660669500000|2022-08-16 17:05:00|179.92|173.92|180.24|174.24|180.24|174.24|179.92|173.92|0
1660669800000|2022-08-16 17:10:00|180.23|174.23|179.88|173.88|180.25|174.25|179.88|173.88|0
1660670100000|2022-08-16 17:15:00|179.89|173.89|179.85|173.85|179.95|173.95|179.82|173.82|0
1660670400000|2022-08-16 17:20:00|179.81|173.81|179.72|173.72|179.81|173.81|179.6|173.6|0
1660670700000|2022-08-16 17:25:00|179.73|173.73|179.56|173.56|179.73|173.73|179.55|173.55|0
1660671000000|2022-08-16 17:30:00|179.58|173.58|179.86|173.86|179.86|173.86|179.56|173.56|0
1660671300000|2022-08-16 17:35:00|179.85|173.85|179.83|173.83|180.04|174.04|179.72|173.72|0
1660671600000|2022-08-16 17:40:00|179.82|173.82|179.54|173.54|179.9|173.9|179.53|173.53|0
1660671900000|2022-08-16 17:45:00|179.52|173.52|179.32|173.32|179.56|173.56|179.31|173.31|0
1660672200000|2022-08-16 17:50:00|179.28|173.28|180.3|174.3|180.64|174.64|179.27|173.27|0
1660672500000|2022-08-16 17:55:00|180.28|174.28|180.04|174.04|180.39|174.39|179.88|173.88|0
1660672800000|2022-08-16 18:00:00|180.03|174.03|179.87|173.87|180.06|174.06|179.85|173.85|0
1660673100000|2022-08-16 18:05:00|179.82|173.82|179.8|173.8|179.87|173.87|179.73|173.73|0
1660673400000|2022-08-16 18:10:00|179.81|173.81|179.72|173.72|179.86|173.86|179.72|173.72|0
1660673700000|2022-08-16 18:15:00|179.7|173.7|179.67|173.67|179.74|173.74|179.62|173.62|0
1660674000000|2022-08-16 18:20:00|179.68|173.68|179.85|173.85|179.85|173.85|179.59|173.59|0
1660674300000|2022-08-16 18:25:00|179.84|173.84|179.6|173.6|179.84|173.84|179.58|173.58|0
1660674600000|2022-08-16 18:30:00|179.64|173.64|179.22|173.22|179.65|173.65|179.22|173.22|0
1660674900000|2022-08-16 18:35:00|179.23|173.23|178.09|172.09|179.23|173.23|178.01|172.01|0
1660675200000|2022-08-16 18:40:00|178.1|172.1|178.14|172.14|178.18|172.18|177.81|171.81|0
1660675500000|2022-08-16 18:45:00|178.15|172.15|177.7|171.7|178.15|172.15|177.42|171.42|0
1660675800000|2022-08-16 18:50:00|177.69|171.69|178.08|172.08|178.18|172.18|177.67|171.67|0
1660676100000|2022-08-16 18:55:00|178.09|172.09|178.51|172.51|178.51|172.51|178.03|172.03|0
1660676400000|2022-08-16 19:00:00|178.5|172.5|177.9|171.9|178.5|172.5|177.86|171.86|0
1660676700000|2022-08-16 19:05:00|177.87|171.87|178.04|172.04|178.21|172.21|177.86|171.86|0
1660677000000|2022-08-16 19:10:00|178.08|172.08|178.2|172.2|178.2|172.2|177.97|171.97|0
1660677300000|2022-08-16 19:15:00|178.21|172.21|178.39|172.39|178.39|172.39|178.11|172.11|0
1660677600000|2022-08-16 19:20:00|178.4|172.4|178.59|172.59|178.59|172.59|178.26|172.26|0
1660677900000|2022-08-16 19:25:00|178.58|172.58|178.81|172.81|178.83|172.83|178.58|172.58|0
1660678200000|2022-08-16 19:30:00|178.82|172.82|178.83|172.83|179.12|173.12|178.8|172.8|0
1660678500000|2022-08-16 19:35:00|178.82|172.82|178.82|172.82|179.03|173.03|178.77|172.77|0
1660678800000|2022-08-16 19:40:00|178.79|172.79|178.7|172.7|178.89|172.89|178.65|172.65|0
1660679100000|2022-08-16 19:45:00|178.67|172.67|178.85|172.85|178.88|172.88|178.61|172.61|0
1660679400000|2022-08-16 19:50:00|178.82|172.82|178.72|172.72|179|173|178.64|172.64|0
1660679700000|2022-08-16 19:55:00|178.71|172.71|178.09|172.09|178.78|172.78|178.09|172.09|0
1660743000000|2022-08-17 13:30:00|176.51|170.51|177.54|171.54|177.64|171.64|176.51|170.51|0
1660743300000|2022-08-17 13:35:00|177.53|171.53|176.68|170.68|177.85|171.85|176.68|170.68|0
1660743600000|2022-08-17 13:40:00|176.69|170.69|176.09|170.09|176.69|170.69|175.91|169.91|0
1660743900000|2022-08-17 13:45:00|176.08|170.08|176.45|170.45|176.47|170.47|175.87|169.87|0
1660744200000|2022-08-17 13:50:00|176.44|170.44|176.55|170.55|176.59|170.59|175.96|169.96|0
1660744500000|2022-08-17 13:55:00|176.54|170.54|177.49|171.49|177.66|171.66|176.52|170.52|0
1660744800000|2022-08-17 14:00:00|177.48|171.48|176.85|170.85|177.62|171.62|176.79|170.79|0
1660745100000|2022-08-17 14:05:00|176.84|170.84|178.12|172.12|178.12|172.12|176.84|170.84|0
1660745400000|2022-08-17 14:10:00|178.24|172.24|177.73|171.73|178.6|172.6|177.73|171.73|0
1660745700000|2022-08-17 14:15:00|177.74|171.74|178.51|172.51|178.51|172.51|177.25|171.25|0
1660746000000|2022-08-17 14:20:00|178.49|172.49|179.76|173.76|179.94|173.94|178.45|172.45|0
1660746300000|2022-08-17 14:25:00|179.8|173.8|179.8|173.8|180.04|174.04|179.48|173.48|0
1660746600000|2022-08-17 14:30:00|179.77|173.77|179.62|173.62|179.77|173.77|178.94|172.94|0
1660746900000|2022-08-17 14:35:00|179.65|173.65|179.19|173.19|179.68|173.68|178.78|172.78|0
1660747200000|2022-08-17 14:40:00|179.23|173.23|179.47|173.47|179.56|173.56|179.09|173.09|0
1660747500000|2022-08-17 14:45:00|179.46|173.46|179.17|173.17|179.77|173.77|179.12|173.12|0
1660747800000|2022-08-17 14:50:00|179.16|173.16|178.87|172.87|179.42|173.42|178.84|172.84|0
1660748100000|2022-08-17 14:55:00|178.86|172.86|178.21|172.21|178.86|172.86|178.09|172.09|0
1660748400000|2022-08-17 15:00:00|178.19|172.19|178.05|172.05|178.25|172.25|177.91|171.91|0
1660748700000|2022-08-17 15:05:00|178.08|172.08|177.85|171.85|178.28|172.28|177.84|171.84|0
1660749000000|2022-08-17 15:10:00|177.84|171.84|177.68|171.68|177.9|171.9|177.67|171.67|0
1660749300000|2022-08-17 15:15:00|177.67|171.67|177.99|171.99|177.99|171.99|177.53|171.53|0
1660749600000|2022-08-17 15:20:00|178|172|178.18|172.18|178.4|172.4|177.99|171.99|0
1660749900000|2022-08-17 15:25:00|178.2|172.2|177.59|171.59|178.22|172.22|177.55|171.55|0
1660750200000|2022-08-17 15:30:00|177.61|171.61|177.46|171.46|177.75|171.75|177.39|171.39|0
1660750500000|2022-08-17 15:35:00|177.44|171.44|176.94|170.94|177.47|171.47|176.9|170.9|0
1660750800000|2022-08-17 15:40:00|176.93|170.93|176.55|170.55|176.94|170.94|176.52|170.52|0
1660751100000|2022-08-17 15:45:00|176.56|170.56|176.46|170.46|176.63|170.63|176.37|170.37|0
1660751400000|2022-08-17 15:50:00|176.5|170.5|176.52|170.52|176.67|170.67|176.22|170.22|0
1660751700000|2022-08-17 15:55:00|176.53|170.53|176.37|170.37|176.68|170.68|176.36|170.36|0
1660752000000|2022-08-17 16:00:00|176.33|170.33|176.54|170.54|176.61|170.61|176.32|170.32|0
1660752300000|2022-08-17 16:05:00|176.53|170.53|176.51|170.51|176.76|170.76|176.51|170.51|0
1660752600000|2022-08-17 16:10:00|176.46|170.46|176.31|170.31|176.55|170.55|176.29|170.29|0
1660752900000|2022-08-17 16:15:00|176.32|170.32|176.44|170.44|176.5|170.5|176.32|170.32|0
1660753200000|2022-08-17 16:20:00|176.46|170.46|176.4|170.4|176.46|170.46|176.21|170.21|0
1660753500000|2022-08-17 16:25:00|176.43|170.43|176.62|170.62|176.62|170.62|176.43|170.43|0
1660753800000|2022-08-17 16:30:00|176.63|170.63|176.97|170.97|177.17|171.17|176.55|170.55|0
1660754100000|2022-08-17 16:35:00|176.98|170.98|177.09|171.09|177.31|171.31|176.96|170.96|0
1660754400000|2022-08-17 16:40:00|177.11|171.11|177.02|171.02|177.11|171.11|176.95|170.95|0
1660754700000|2022-08-17 16:45:00|177.03|171.03|176.67|170.67|177.03|171.03|176.63|170.63|0
1660755000000|2022-08-17 16:50:00|176.65|170.65|176.6|170.6|176.72|170.72|176.59|170.59|0
1660755300000|2022-08-17 16:55:00|176.59|170.59|176.53|170.53|176.6|170.6|176.45|170.45|0
1660755600000|2022-08-17 17:00:00|176.54|170.54|176.35|170.35|176.58|170.58|176.31|170.31|0
1660755900000|2022-08-17 17:05:00|176.34|170.34|176.33|170.33|176.61|170.61|176.31|170.31|0
1660756200000|2022-08-17 17:10:00|176.35|170.35|176.36|170.36|176.43|170.43|176.28|170.28|0
1660756500000|2022-08-17 17:15:00|176.38|170.38|176.27|170.27|176.47|170.47|176.26|170.26|0
1660756800000|2022-08-17 17:20:00|176.26|170.26|176.47|170.47|176.6|170.6|176.24|170.24|0
1660757100000|2022-08-17 17:25:00|176.45|170.45|176.55|170.55|176.55|170.55|176.4|170.4|0
1660757400000|2022-08-17 17:30:00|176.53|170.53|176.37|170.37|176.61|170.61|176.36|170.36|0
1660757700000|2022-08-17 17:35:00|176.36|170.36|176.46|170.46|176.47|170.47|176.33|170.33|0
1660758000000|2022-08-17 17:40:00|176.47|170.47|176.57|170.57|176.61|170.61|176.45|170.45|0
1660758300000|2022-08-17 17:45:00|176.58|170.58|176.47|170.47|176.61|170.61|176.44|170.44|0
1660758600000|2022-08-17 17:50:00|176.46|170.46|176.3|170.3|176.53|170.53|176.29|170.29|0
1660758900000|2022-08-17 17:55:00|176.31|170.31|176.2|170.2|176.34|170.34|176.14|170.14|0
1660759200000|2022-08-17 18:00:00|176.21|170.21|176.43|170.43|176.82|170.82|176.2|170.2|0
1660759500000|2022-08-17 18:05:00|176.44|170.44|176.56|170.56|176.63|170.63|176.2|170.2|0
1660759800000|2022-08-17 18:10:00|176.57|170.57|176.63|170.63|176.64|170.64|176.38|170.38|0
1660760100000|2022-08-17 18:15:00|176.64|170.64|176.92|170.92|177.01|171.01|176.64|170.64|0
1660760400000|2022-08-17 18:20:00|176.96|170.96|176.56|170.56|176.96|170.96|176.5|170.5|0
1660760700000|2022-08-17 18:25:00|176.55|170.55|177.34|171.34|177.34|171.34|176.55|170.55|0
1660761000000|2022-08-17 18:30:00|177.36|171.36|177.51|171.51|177.69|171.69|177.36|171.36|0
1660761300000|2022-08-17 18:35:00|177.52|171.52|177.39|171.39|177.55|171.55|177.18|171.18|0
1660761600000|2022-08-17 18:40:00|177.41|171.41|176.58|170.58|177.41|171.41|176.49|170.49|0
1660761900000|2022-08-17 18:45:00|176.56|170.56|176.23|170.23|176.58|170.58|176.18|170.18|0
1660762200000|2022-08-17 18:50:00|176.19|170.19|176.07|170.07|176.32|170.32|176.05|170.05|0
1660762500000|2022-08-17 18:55:00|176.06|170.06|176.22|170.22|176.35|170.35|176.02|170.02|0
1660762800000|2022-08-17 19:00:00|176.2|170.2|176.18|170.18|176.23|170.23|176.15|170.15|0
1660763100000|2022-08-17 19:05:00|176.25|170.25|175.36|169.36|176.29|170.29|175.36|169.36|0
1660763400000|2022-08-17 19:10:00|175.35|169.35|174.66|168.66|175.38|169.38|174.54|168.54|0
1660763700000|2022-08-17 19:15:00|174.65|168.65|174.51|168.51|174.7|168.7|174.51|168.51|0
1660764000000|2022-08-17 19:20:00|174.5|168.5|175.13|169.13|175.19|169.19|174.37|168.37|0
1660764300000|2022-08-17 19:25:00|175.12|169.12|175.22|169.22|175.43|169.43|175.09|169.09|0
1660764600000|2022-08-17 19:30:00|175.23|169.23|175.15|169.15|175.23|169.23|174.88|168.88|0
1660764900000|2022-08-17 19:35:00|175.16|169.16|174.85|168.85|175.17|169.17|174.84|168.84|0
1660765200000|2022-08-17 19:40:00|174.86|168.86|175.04|169.04|175.04|169.04|174.84|168.84|0
1660765500000|2022-08-17 19:45:00|175.03|169.03|174.68|168.68|175.05|169.05|174.62|168.62|0
1660765800000|2022-08-17 19:50:00|174.69|168.69|174.97|168.97|175.03|169.03|174.58|168.58|0
1660766100000|2022-08-17 19:55:00|174.98|168.98|174.58|168.58|174.99|168.99|174.23|168.23|0
1660829400000|2022-08-18 13:30:00|173.59|167.59|173.07|167.07|173.7|167.7|173.06|167.06|0
1660829700000|2022-08-18 13:35:00|173.06|167.06|173.31|167.31|173.43|167.43|172.9|166.9|0
1660830000000|2022-08-18 13:40:00|173.26|167.26|172.54|166.54|173.27|167.27|172.14|166.14|0
1660830300000|2022-08-18 13:45:00|172.55|166.55|172.03|166.03|172.71|166.71|171.82|165.82|0
1660830600000|2022-08-18 13:50:00|172.02|166.02|172.09|166.09|172.36|166.36|171.99|165.99|0
1660830900000|2022-08-18 13:55:00|172.06|166.06|172.09|166.09|172.16|166.16|171.84|165.84|0
1660831200000|2022-08-18 14:00:00|172.11|166.11|171.59|165.59|172.11|166.11|171.54|165.54|0
1660831500000|2022-08-18 14:05:00|171.6|165.6|172.08|166.08|172.1|166.1|171.51|165.51|0
1660831800000|2022-08-18 14:10:00|172.1|166.1|172.13|166.13|172.29|166.29|172.07|166.07|0
1660832100000|2022-08-18 14:15:00|172.12|166.12|172.86|166.86|172.87|166.87|172.08|166.08|0
1660832400000|2022-08-18 14:20:00|172.9|166.9|173.42|167.42|173.63|167.63|172.9|166.9|0
1660832700000|2022-08-18 14:25:00|173.43|167.43|172.84|166.84|173.44|167.44|172.84|166.84|0
1660833000000|2022-08-18 14:30:00|172.83|166.83|172.29|166.29|172.85|166.85|172.29|166.29|0
1660833300000|2022-08-18 14:35:00|172.28|166.28|172.85|166.85|172.92|166.92|172.2|166.2|0
1660833600000|2022-08-18 14:40:00|172.87|166.87|173.08|167.08|173.11|167.11|172.87|166.87|0
1660833900000|2022-08-18 14:45:00|173.07|167.07|173.42|167.42|173.43|167.43|172.89|166.89|0
1660834200000|2022-08-18 14:50:00|173.43|167.43|173.26|167.26|173.58|167.58|173.26|167.26|0
1660834500000|2022-08-18 14:55:00|173.25|167.25|172.84|166.84|173.3|167.3|172.84|166.84|0
1660834800000|2022-08-18 15:00:00|172.86|166.86|172.87|166.87|173.31|167.31|172.85|166.85|0
1660835100000|2022-08-18 15:05:00|172.86|166.86|173.01|167.01|173.01|167.01|172.68|166.68|0
1660835400000|2022-08-18 15:10:00|173|167|173.19|167.19|173.2|167.2|173|167|0
1660835700000|2022-08-18 15:15:00|173.2|167.2|173.13|167.13|173.51|167.51|173.13|167.13|0
1660836000000|2022-08-18 15:20:00|173.15|167.15|173.66|167.66|173.66|167.66|173.14|167.14|0
1660836300000|2022-08-18 15:25:00|173.69|167.69|174|168|174.02|168.02|173.69|167.69|0
1660836600000|2022-08-18 15:30:00|174.03|168.03|174.61|168.61|174.64|168.64|173.99|167.99|0
1660836900000|2022-08-18 15:35:00|174.6|168.6|175.04|169.04|175.06|169.06|174.58|168.58|0
1660837200000|2022-08-18 15:40:00|175.05|169.05|175.23|169.23|175.24|169.24|174.92|168.92|0
1660837500000|2022-08-18 15:45:00|175.17|169.17|175.32|169.32|175.42|169.42|175.15|169.15|0
1660837800000|2022-08-18 15:50:00|175.3|169.3|175.45|169.45|175.59|169.59|175.16|169.16|0
1660838100000|2022-08-18 15:55:00|175.44|169.44|175.45|169.45|175.88|169.88|175.43|169.43|0
1660838400000|2022-08-18 16:00:00|175.46|169.46|175.2|169.2|175.51|169.51|175.2|169.2|0
1660838700000|2022-08-18 16:05:00|175.22|169.22|175.1|169.1|175.22|169.22|174.98|168.98|0
1660839000000|2022-08-18 16:10:00|175.05|169.05|174.6|168.6|175.06|169.06|174.6|168.6|0
1660839300000|2022-08-18 16:15:00|174.58|168.58|174.4|168.4|174.62|168.62|174.4|168.4|0
1660839600000|2022-08-18 16:20:00|174.39|168.39|174.14|168.14|174.41|168.41|174.12|168.12|0
1660839900000|2022-08-18 16:25:00|174.13|168.13|174.23|168.23|174.26|168.26|174.11|168.11|0
1660840200000|2022-08-18 16:30:00|174.24|168.24|174.33|168.33|174.33|168.33|174.16|168.16|0
1660840500000|2022-08-18 16:35:00|174.34|168.34|174.17|168.17|174.35|168.35|174.16|168.16|0
1660840800000|2022-08-18 16:40:00|174.18|168.18|174.14|168.14|174.26|168.26|174.14|168.14|0
1660841100000|2022-08-18 16:45:00|174.12|168.12|173.96|167.96|174.12|168.12|173.93|167.93|0
1660841400000|2022-08-18 16:50:00|173.97|167.97|173.87|167.87|174.03|168.03|173.86|167.86|0
1660841700000|2022-08-18 16:55:00|173.86|167.86|173.95|167.95|174.1|168.1|173.77|167.77|0
1660842000000|2022-08-18 17:00:00|173.96|167.96|173.86|167.86|174.06|168.06|173.86|167.86|0
1660842300000|2022-08-18 17:05:00|173.85|167.85|174.27|168.27|174.28|168.28|173.8|167.8|0
1660842600000|2022-08-18 17:10:00|174.29|168.29|174.14|168.14|174.35|168.35|174.13|168.13|0
1660842900000|2022-08-18 17:15:00|174.13|168.13|173.97|167.97|174.13|168.13|173.88|167.88|0
1660843200000|2022-08-18 17:20:00|173.98|167.98|174|168|174.03|168.03|173.92|167.92|0
1660843500000|2022-08-18 17:25:00|173.99|167.99|174.13|168.13|174.13|168.13|173.93|167.93|0
1660843800000|2022-08-18 17:30:00|174.14|168.14|174.76|168.76|174.83|168.83|174.11|168.11|0
1660844100000|2022-08-18 17:35:00|174.78|168.78|174.86|168.86|174.86|168.86|174.68|168.68|0
1660844400000|2022-08-18 17:40:00|174.85|168.85|175.31|169.31|175.39|169.39|174.78|168.78|0
1660844700000|2022-08-18 17:45:00|175.27|169.27|175.43|169.43|175.43|169.43|175.18|169.18|0
1660845000000|2022-08-18 17:50:00|175.44|169.44|175.28|169.28|175.44|169.44|175.28|169.28|0
1660845300000|2022-08-18 17:55:00|175.26|169.26|175.05|169.05|175.26|169.26|175|169|0
1660845600000|2022-08-18 18:00:00|175.02|169.02|174.95|168.95|175.03|169.03|174.88|168.88|0
1660845900000|2022-08-18 18:05:00|174.96|168.96|174.73|168.73|174.96|168.96|174.68|168.68|0
1660846200000|2022-08-18 18:10:00|174.75|168.75|174.99|168.99|175.01|169.01|174.74|168.74|0
1660846500000|2022-08-18 18:15:00|175|169|175.05|169.05|175.14|169.14|174.97|168.97|0
1660846800000|2022-08-18 18:20:00|175.07|169.07|175.06|169.06|175.11|169.11|174.92|168.92|0
1660847100000|2022-08-18 18:25:00|175.07|169.07|174.93|168.93|175.29|169.29|174.93|168.93|0
1660847400000|2022-08-18 18:30:00|174.94|168.94|174.74|168.74|174.94|168.94|174.74|168.74|0
1660847700000|2022-08-18 18:35:00|174.73|168.73|174.51|168.51|174.73|168.73|174.5|168.5|0
1660848000000|2022-08-18 18:40:00|174.52|168.52|174.79|168.79|174.83|168.83|174.52|168.52|0
1660848300000|2022-08-18 18:45:00|174.8|168.8|174.67|168.67|174.9|168.9|174.67|168.67|0
1660848600000|2022-08-18 18:50:00|174.66|168.66|174.92|168.92|174.93|168.93|174.62|168.62|0
1660848900000|2022-08-18 18:55:00|174.9|168.9|174.92|168.92|175|169|174.87|168.87|0
1660849200000|2022-08-18 19:00:00|174.93|168.93|174.99|168.99|175.02|169.02|174.84|168.84|0
1660849500000|2022-08-18 19:05:00|175|169|175.04|169.04|175.08|169.08|174.86|168.86|0
1660849800000|2022-08-18 19:10:00|175.05|169.05|175.27|169.27|175.29|169.29|175.02|169.02|0
1660850100000|2022-08-18 19:15:00|175.3|169.3|175.54|169.54|175.63|169.63|175.29|169.29|0
1660850400000|2022-08-18 19:20:00|175.55|169.55|175.44|169.44|175.56|169.56|175.3|169.3|0
1660850700000|2022-08-18 19:25:00|175.43|169.43|175.45|169.45|175.51|169.51|175.37|169.37|0
1660851000000|2022-08-18 19:30:00|175.44|169.44|175.47|169.47|175.54|169.54|175.38|169.38|0
1660851300000|2022-08-18 19:35:00|175.56|169.56|175.38|169.38|175.64|169.64|175.38|169.38|0
1660851600000|2022-08-18 19:40:00|175.36|169.36|174.61|168.61|175.41|169.41|174.28|168.28|0
1660851900000|2022-08-18 19:45:00|174.6|168.6|174.99|168.99|175.01|169.01|174.6|168.6|0
1660852200000|2022-08-18 19:50:00|174.98|168.98|174.66|168.66|174.98|168.98|174.66|168.66|0
1660852500000|2022-08-18 19:55:00|174.65|168.65|174.15|168.15|174.93|168.93|174.13|168.13|0
1660915800000|2022-08-19 13:30:00|172|166|172.52|166.52|172.54|166.54|171.89|165.89|0
1660916100000|2022-08-19 13:35:00|172.54|166.54|171.88|165.88|173.03|167.03|171.79|165.79|0
1660916400000|2022-08-19 13:40:00|171.87|165.87|171.28|165.28|171.87|165.87|171.24|165.24|0
1660916700000|2022-08-19 13:45:00|171.25|165.25|170.77|164.77|171.31|165.31|170.77|164.77|0
1660917000000|2022-08-19 13:50:00|170.72|164.72|171.32|165.32|171.41|165.41|170.53|164.53|0
1660917300000|2022-08-19 13:55:00|171.33|165.33|171.27|165.27|171.33|165.33|171.02|165.02|0
1660917600000|2022-08-19 14:00:00|171.28|165.28|172.06|166.06|172.14|166.14|170.98|164.98|0
1660917900000|2022-08-19 14:05:00|172.07|166.07|171.54|165.54|172.11|166.11|171.5|165.5|0
1660918200000|2022-08-19 14:10:00|171.53|165.53|171.31|165.31|171.59|165.59|171.31|165.31|0
1660918500000|2022-08-19 14:15:00|171.29|165.29|171.22|165.22|171.4|165.4|171.22|165.22|0
1660918800000|2022-08-19 14:20:00|171.2|165.2|171.76|165.76|171.94|165.94|171.2|165.2|0
1660919100000|2022-08-19 14:25:00|171.7|165.7|171.4|165.4|171.7|165.7|171.38|165.38|0
1660919400000|2022-08-19 14:30:00|171.42|165.42|171.71|165.71|171.84|165.84|171.38|165.38|0
1660919700000|2022-08-19 14:35:00|171.69|165.69|171.77|165.77|171.82|165.82|171.66|165.66|0
1660920000000|2022-08-19 14:40:00|171.78|165.78|172.54|166.54|172.55|166.55|171.67|165.67|0
1660920300000|2022-08-19 14:45:00|172.5|166.5|172.55|166.55|172.66|166.66|172.42|166.42|0
1660920600000|2022-08-19 14:50:00|172.56|166.56|172.12|166.12|172.59|166.59|172.04|166.04|0
1660920900000|2022-08-19 14:55:00|172.14|166.14|172.18|166.18|172.34|166.34|172.13|166.13|0
1660921200000|2022-08-19 15:00:00|172.17|166.17|171.96|165.96|172.17|166.17|171.96|165.96|0
1660921500000|2022-08-19 15:05:00|171.97|165.97|171.87|165.87|171.99|165.99|171.78|165.78|0
1660921800000|2022-08-19 15:10:00|171.96|165.96|171.91|165.91|171.99|165.99|171.83|165.83|0
1660922100000|2022-08-19 15:15:00|171.95|165.95|171.61|165.61|172.02|166.02|171.51|165.51|0
1660922400000|2022-08-19 15:20:00|171.62|165.62|171.53|165.53|171.62|165.62|171.41|165.41|0
1660922700000|2022-08-19 15:25:00|171.54|165.54|171.34|165.34|171.55|165.55|171.28|165.28|0
1660923000000|2022-08-19 15:30:00|171.3|165.3|171.27|165.27|171.33|165.33|171.21|165.21|0
1660923300000|2022-08-19 15:35:00|171.3|165.3|171.65|165.65|171.67|165.67|171.3|165.3|0
1660923600000|2022-08-19 15:40:00|171.64|165.64|171.7|165.7|171.9|165.9|171.63|165.63|0
1660923900000|2022-08-19 15:45:00|171.71|165.71|171.84|165.84|171.94|165.94|171.68|165.68|0
1660924200000|2022-08-19 15:50:00|171.86|165.86|171.56|165.56|171.86|165.86|171.46|165.46|0
1660924500000|2022-08-19 15:55:00|171.54|165.54|171.57|165.57|171.62|165.62|171.45|165.45|0
1660924800000|2022-08-19 16:00:00|171.55|165.55|171.37|165.37|171.57|165.57|171.32|165.32|0
1660925100000|2022-08-19 16:05:00|171.39|165.39|171.34|165.34|171.4|165.4|171.29|165.29|0
1660925400000|2022-08-19 16:10:00|171.35|165.35|171.59|165.59|171.62|165.62|171.35|165.35|0
1660925700000|2022-08-19 16:15:00|171.6|165.6|171.78|165.78|171.82|165.82|171.59|165.59|0
1660926000000|2022-08-19 16:20:00|171.77|165.77|171.75|165.75|171.89|165.89|171.67|165.67|0
1660926300000|2022-08-19 16:25:00|171.77|165.77|171.98|165.98|172.09|166.09|171.77|165.77|0
1660926600000|2022-08-19 16:30:00|171.97|165.97|171.84|165.84|172.01|166.01|171.84|165.84|0
1660926900000|2022-08-19 16:35:00|171.85|165.85|171.94|165.94|172.01|166.01|171.85|165.85|0
1660927200000|2022-08-19 16:40:00|171.91|165.91|171.98|165.98|171.98|165.98|171.81|165.81|0
1660927500000|2022-08-19 16:45:00|171.99|165.99|172.07|166.07|172.25|166.25|171.98|165.98|0
1660927800000|2022-08-19 16:50:00|172.06|166.06|171.93|165.93|172.07|166.07|171.92|165.92|0
1660928100000|2022-08-19 16:55:00|171.94|165.94|172.08|166.08|172.16|166.16|171.92|165.92|0
1660928400000|2022-08-19 17:00:00|172.1|166.1|172.12|166.12|172.15|166.15|172.01|166.01|0
1660928700000|2022-08-19 17:05:00|172.13|166.13|172.04|166.04|172.13|166.13|172.03|166.03|0
1660929000000|2022-08-19 17:10:00|172.05|166.05|171.99|165.99|172.12|166.12|171.99|165.99|0
1660929300000|2022-08-19 17:15:00|172|166|172.03|166.03|172.05|166.05|171.95|165.95|0
1660929600000|2022-08-19 17:20:00|172.01|166.01|172.19|166.19|172.19|166.19|172.01|166.01|0
1660929900000|2022-08-19 17:25:00|172.18|166.18|172.1|166.1|172.2|166.2|172.1|166.1|0
1660930200000|2022-08-19 17:30:00|172.08|166.08|171.74|165.74|172.09|166.09|171.7|165.7|0
1660930500000|2022-08-19 17:35:00|171.76|165.76|171.53|165.53|171.78|165.78|171.5|165.5|0
1660930800000|2022-08-19 17:40:00|171.54|165.54|171.53|165.53|171.61|165.61|171.5|165.5|0
1660931100000|2022-08-19 17:45:00|171.5|165.5|171.82|165.82|171.83|165.83|171.5|165.5|0
1660931400000|2022-08-19 17:50:00|171.81|165.81|171.95|165.95|171.95|165.95|171.78|165.78|0
1660931700000|2022-08-19 17:55:00|171.94|165.94|171.97|165.97|172.09|166.09|171.94|165.94|0
1660932000000|2022-08-19 18:00:00|171.95|165.95|171.96|165.96|172.05|166.05|171.86|165.86|0
1660932300000|2022-08-19 18:05:00|171.97|165.97|172.15|166.15|172.15|166.15|171.97|165.97|0
1660932600000|2022-08-19 18:10:00|172.16|166.16|172.1|166.1|172.18|166.18|172.03|166.03|0
1660932900000|2022-08-19 18:15:00|172.11|166.11|171.98|165.98|172.11|166.11|171.98|165.98|0
1660933200000|2022-08-19 18:20:00|171.97|165.97|172.03|166.03|172.05|166.05|171.97|165.97|0
1660933500000|2022-08-19 18:25:00|172.02|166.02|172.01|166.01|172.09|166.09|172|166|0
1660933800000|2022-08-19 18:30:00|172.02|166.02|171.95|165.95|172.04|166.04|171.83|165.83|0
1660934100000|2022-08-19 18:35:00|171.93|165.93|171.96|165.96|172.06|166.06|171.9|165.9|0
1660934400000|2022-08-19 18:40:00|171.97|165.97|171.93|165.93|171.99|165.99|171.85|165.85|0
1660934700000|2022-08-19 18:45:00|171.9|165.9|172.01|166.01|172.01|166.01|171.79|165.79|0
1660935000000|2022-08-19 18:50:00|171.97|165.97|171.79|165.79|172.03|166.03|171.76|165.76|0
1660935300000|2022-08-19 18:55:00|171.77|165.77|171.75|165.75|171.83|165.83|171.73|165.73|0
1660935600000|2022-08-19 19:00:00|171.74|165.74|171.31|165.31|171.75|165.75|171.23|165.23|0
1660935900000|2022-08-19 19:05:00|171.3|165.3|171.27|165.27|171.31|165.31|171.14|165.14|0
1660936200000|2022-08-19 19:10:00|171.39|165.39|171.48|165.48|171.52|165.52|171.38|165.38|0
1660936500000|2022-08-19 19:15:00|171.42|165.42|171.56|165.56|171.61|165.61|171.39|165.39|0
1660936800000|2022-08-19 19:20:00|171.57|165.57|171.24|165.24|171.57|165.57|171.24|165.24|0
1660937100000|2022-08-19 19:25:00|171.26|165.26|171.23|165.23|171.34|165.34|171.14|165.14|0
1660937400000|2022-08-19 19:30:00|171.24|165.24|171.22|165.22|171.37|165.37|171.21|165.21|0
1660937700000|2022-08-19 19:35:00|171.23|165.23|171.83|165.83|171.9|165.9|171.23|165.23|0
1660938000000|2022-08-19 19:40:00|171.82|165.82|171.91|165.91|171.91|165.91|171.66|165.66|0
1660938300000|2022-08-19 19:45:00|171.93|165.93|171.92|165.92|172.11|166.11|171.78|165.78|0
1660938600000|2022-08-19 19:50:00|171.93|165.93|171.83|165.83|172.03|166.03|171.54|165.54|0
1660938900000|2022-08-19 19:55:00|171.88|165.88|172.41|166.41|172.63|166.63|171.77|165.77|0
1661175000000|2022-08-22 13:30:00|169.61|163.61|169.29|163.29|169.61|163.61|169.21|163.21|0
1661175300000|2022-08-22 13:35:00|169.31|163.31|169.25|163.25|169.62|163.62|168.9|162.9|0
1661175600000|2022-08-22 13:40:00|169.32|163.32|169.63|163.63|169.83|163.83|169.32|163.32|0
1661175900000|2022-08-22 13:45:00|169.68|163.68|169.6|163.6|170.02|164.02|169.6|163.6|0
1661176200000|2022-08-22 13:50:00|169.59|163.59|169.75|163.75|169.86|163.86|169.36|163.36|0
1661176500000|2022-08-22 13:55:00|169.76|163.76|169.51|163.51|169.91|163.91|169.44|163.44|0
1661176800000|2022-08-22 14:00:00|169.5|163.5|169.54|163.54|169.54|163.54|169.14|163.14|0
1661177100000|2022-08-22 14:05:00|169.6|163.6|169.5|163.5|169.92|163.92|169.49|163.49|0
1661177400000|2022-08-22 14:10:00|169.51|163.51|169.2|163.2|169.61|163.61|169.13|163.13|0
1661177700000|2022-08-22 14:15:00|169.21|163.21|169.03|163.03|169.38|163.38|168.98|162.98|0
1661178000000|2022-08-22 14:20:00|169.04|163.04|168.67|162.67|169.04|163.04|168.67|162.67|0
1661178300000|2022-08-22 14:25:00|168.65|162.65|168.53|162.53|168.68|162.68|168.48|162.48|0
1661178600000|2022-08-22 14:30:00|168.52|162.52|168.32|162.32|168.62|162.62|168.27|162.27|0
1661178900000|2022-08-22 14:35:00|168.39|162.39|168.78|162.78|168.78|162.78|168.35|162.35|0
1661179200000|2022-08-22 14:40:00|168.82|162.82|169.26|163.26|169.27|163.27|168.8|162.8|0
1661179500000|2022-08-22 14:45:00|169.24|163.24|169.35|163.35|169.38|163.38|169.12|163.12|0
1661179800000|2022-08-22 14:50:00|169.36|163.36|169.04|163.04|169.39|163.39|169|163|0
1661180100000|2022-08-22 14:55:00|169.03|163.03|168.76|162.76|169.11|163.11|168.74|162.74|0
1661180400000|2022-08-22 15:00:00|168.77|162.77|169.04|163.04|169.07|163.07|168.73|162.73|0
1661180700000|2022-08-22 15:05:00|169.03|163.03|169.39|163.39|169.43|163.43|169.01|163.01|0
1661181000000|2022-08-22 15:10:00|169.4|163.4|169.52|163.52|169.56|163.56|169.38|163.38|0
1661181300000|2022-08-22 15:15:00|169.51|163.51|169.29|163.29|169.58|163.58|169.19|163.19|0
1661181600000|2022-08-22 15:20:00|169.34|163.34|169.35|163.35|169.37|163.37|169.28|163.28|0
1661181900000|2022-08-22 15:25:00|169.34|163.34|169.24|163.24|169.41|163.41|169.24|163.24|0
1661182200000|2022-08-22 15:30:00|169.25|163.25|169.08|163.08|169.26|163.26|169|163|0
1661182500000|2022-08-22 15:35:00|169.07|163.07|169.18|163.18|169.31|163.31|169.07|163.07|0
1661182800000|2022-08-22 15:40:00|169.2|163.2|169.39|163.39|169.49|163.49|169.18|163.18|0
1661183100000|2022-08-22 15:45:00|169.41|163.41|169.29|163.29|169.44|163.44|169.24|163.24|0
1661183400000|2022-08-22 15:50:00|169.3|163.3|169.34|163.34|169.37|163.37|169.23|163.23|0
1661183700000|2022-08-22 15:55:00|169.35|163.35|169.59|163.59|169.62|163.62|169.34|163.34|0
1661184000000|2022-08-22 16:00:00|169.58|163.58|169.76|163.76|169.77|163.77|169.5|163.5|0
1661184300000|2022-08-22 16:05:00|169.78|163.78|169.77|163.77|169.86|163.86|169.7|163.7|0
1661184600000|2022-08-22 16:10:00|169.76|163.76|169.89|163.89|169.9|163.9|169.73|163.73|0
1661184900000|2022-08-22 16:15:00|169.86|163.86|169.77|163.77|169.91|163.91|169.77|163.77|0
1661185200000|2022-08-22 16:20:00|169.78|163.78|169.94|163.94|169.97|163.97|169.78|163.78|0
1661185500000|2022-08-22 16:25:00|169.95|163.95|169.91|163.91|170.02|164.02|169.91|163.91|0
1661185800000|2022-08-22 16:30:00|169.9|163.9|169.9|163.9|169.92|163.92|169.82|163.82|0
1661186100000|2022-08-22 16:35:00|169.89|163.89|169.98|163.98|169.99|163.99|169.86|163.86|0
1661186400000|2022-08-22 16:40:00|169.97|163.97|169.99|163.99|170.03|164.03|169.97|163.97|0
1661186700000|2022-08-22 16:45:00|170.02|164.02|169.93|163.93|170.02|164.02|169.92|163.92|0
1661187000000|2022-08-22 16:50:00|169.92|163.92|169.92|163.92|169.97|163.97|169.91|163.91|0
1661187300000|2022-08-22 16:55:00|169.93|163.93|169.86|163.86|169.95|163.95|169.79|163.79|0
1661187600000|2022-08-22 17:00:00|169.85|163.85|169.81|163.81|169.93|163.93|169.8|163.8|0
1661187900000|2022-08-22 17:05:00|169.8|163.8|169.75|163.75|169.8|163.8|169.74|163.74|0
1661188200000|2022-08-22 17:10:00|169.74|163.74|169.69|163.69|169.75|163.75|169.63|163.63|0
1661188500000|2022-08-22 17:15:00|169.68|163.68|169.66|163.66|169.79|163.79|169.64|163.64|0
1661188800000|2022-08-22 17:20:00|169.65|163.65|169.57|163.57|169.7|163.7|169.56|163.56|0
1661189100000|2022-08-22 17:25:00|169.56|163.56|169.42|163.42|169.58|163.58|169.41|163.41|0
1661189400000|2022-08-22 17:30:00|169.41|163.41|169.04|163.04|169.49|163.49|169.04|163.04|0
1661189700000|2022-08-22 17:35:00|169.07|163.07|169.18|163.18|169.19|163.19|169.06|163.06|0
1661190000000|2022-08-22 17:40:00|169.19|163.19|169.3|163.3|169.31|163.31|169.19|163.19|0
1661190300000|2022-08-22 17:45:00|169.29|163.29|169.07|163.07|169.29|163.29|169.07|163.07|0
1661190600000|2022-08-22 17:50:00|169.06|163.06|168.86|162.86|169.07|163.07|168.71|162.71|0
1661190900000|2022-08-22 17:55:00|168.85|162.85|168.86|162.86|168.91|162.91|168.8|162.8|0
1661191200000|2022-08-22 18:00:00|168.85|162.85|168.77|162.77|168.94|162.94|168.77|162.77|0
1661191500000|2022-08-22 18:05:00|168.78|162.78|168.85|162.85|168.86|162.86|168.77|162.77|0
1661191800000|2022-08-22 18:10:00|168.84|162.84|168.74|162.74|168.9|162.9|168.69|162.69|0
1661192100000|2022-08-22 18:15:00|168.75|162.75|168.86|162.86|168.92|162.92|168.75|162.75|0
1661192400000|2022-08-22 18:20:00|168.88|162.88|168.88|162.88|168.98|162.98|168.81|162.81|0
1661192700000|2022-08-22 18:25:00|168.86|162.86|168.96|162.96|168.97|162.97|168.86|162.86|0
1661193000000|2022-08-22 18:30:00|168.95|162.95|168.89|162.89|168.98|162.98|168.89|162.89|0
1661193300000|2022-08-22 18:35:00|168.9|162.9|168.93|162.93|169.03|163.03|168.88|162.88|0
1661193600000|2022-08-22 18:40:00|168.92|162.92|168.84|162.84|168.92|162.92|168.78|162.78|0
1661193900000|2022-08-22 18:45:00|168.85|162.85|168.82|162.82|168.89|162.89|168.82|162.82|0
1661194200000|2022-08-22 18:50:00|168.86|162.86|168.96|162.96|168.99|162.99|168.85|162.85|0
1661194500000|2022-08-22 18:55:00|168.92|162.92|168.75|162.75|168.92|162.92|168.72|162.72|0
1661194800000|2022-08-22 19:00:00|168.76|162.76|168.69|162.69|168.84|162.84|168.69|162.69|0
1661195100000|2022-08-22 19:05:00|168.71|162.71|168.75|162.75|168.81|162.81|168.62|162.62|0
1661195400000|2022-08-22 19:10:00|168.76|162.76|168.9|162.9|168.9|162.9|168.73|162.73|0
1661195700000|2022-08-22 19:15:00|168.91|162.91|168.75|162.75|168.94|162.94|168.7|162.7|0
1661196000000|2022-08-22 19:20:00|168.74|162.74|168.76|162.76|168.79|162.79|168.68|162.68|0
1661196300000|2022-08-22 19:25:00|168.77|162.77|168.74|162.74|168.78|162.78|168.71|162.71|0
1661196600000|2022-08-22 19:30:00|168.73|162.73|168.62|162.62|168.75|162.75|168.61|162.61|0
1661196900000|2022-08-22 19:35:00|168.59|162.59|168.91|162.91|168.92|162.92|168.59|162.59|0
1661197200000|2022-08-22 19:40:00|168.92|162.92|168.66|162.66|168.92|162.92|168.66|162.66|0
1661197500000|2022-08-22 19:45:00|168.68|162.68|168.56|162.56|168.7|162.7|168.39|162.39|0
1661197800000|2022-08-22 19:50:00|168.5|162.5|168.74|162.74|168.89|162.89|168.5|162.5|0
1661198100000|2022-08-22 19:55:00|168.75|162.75|168.83|162.83|169.23|163.23|168.57|162.57|0
1661261400000|2022-08-23 13:30:00|167.96|161.96|168.03|162.03|168.04|162.04|167.7|161.7|0
1661261700000|2022-08-23 13:35:00|168.02|162.02|167.7|161.7|168.21|162.21|167.68|161.68|0
1661262000000|2022-08-23 13:40:00|167.66|161.66|167.97|161.97|168.23|162.23|167.66|161.66|0
1661262300000|2022-08-23 13:45:00|168.06|162.06|168.87|162.87|168.87|162.87|168.04|162.04|0
1661262600000|2022-08-23 13:50:00|168.88|162.88|169.08|163.08|169.28|163.28|168.78|162.78|0
1661262900000|2022-08-23 13:55:00|169.07|163.07|169.21|163.21|169.21|163.21|168.87|162.87|0
1661263200000|2022-08-23 14:00:00|169.22|163.22|168.58|162.58|169.54|163.54|168.58|162.58|0
1661263500000|2022-08-23 14:05:00|168.59|162.59|169.08|163.08|169.09|163.09|168.52|162.52|0
1661263800000|2022-08-23 14:10:00|169.09|163.09|169.44|163.44|169.52|163.52|169.09|163.09|0
1661264100000|2022-08-23 14:15:00|169.43|163.43|168.98|162.98|169.43|163.43|168.98|162.98|0
1661264400000|2022-08-23 14:20:00|168.97|162.97|168.69|162.69|169.1|163.1|168.69|162.69|0
1661264700000|2022-08-23 14:25:00|168.68|162.68|168.31|162.31|168.68|162.68|168.31|162.31|0
1661265000000|2022-08-23 14:30:00|168.32|162.32|168.53|162.53|168.54|162.54|168.19|162.19|0
1661265300000|2022-08-23 14:35:00|168.54|162.54|167.77|161.77|168.61|162.61|167.76|161.76|0
1661265600000|2022-08-23 14:40:00|167.7|161.7|167.93|161.93|167.94|161.94|167.69|161.69|0
1661265900000|2022-08-23 14:45:00|167.94|161.94|167.94|161.94|168.02|162.02|167.86|161.86|0
1661266200000|2022-08-23 14:50:00|168.03|162.03|167.8|161.8|168.19|162.19|167.79|161.79|0
1661266500000|2022-08-23 14:55:00|167.81|161.81|167.99|161.99|167.99|161.99|167.71|161.71|0
1661266800000|2022-08-23 15:00:00|168.03|162.03|168.26|162.26|168.26|162.26|167.88|161.88|0
1661267100000|2022-08-23 15:05:00|168.25|162.25|168.41|162.41|168.5|162.5|168.23|162.23|0
1661267400000|2022-08-23 15:10:00|168.42|162.42|168.54|162.54|168.55|162.55|168.31|162.31|0
1661267700000|2022-08-23 15:15:00|168.53|162.53|168.69|162.69|168.69|162.69|168.53|162.53|0
1661268000000|2022-08-23 15:20:00|168.7|162.7|168.42|162.42|168.7|162.7|168.42|162.42|0
1661268300000|2022-08-23 15:25:00|168.45|162.45|168.54|162.54|168.59|162.59|168.39|162.39|0
1661268600000|2022-08-23 15:30:00|168.55|162.55|168.15|162.15|168.56|162.56|168.15|162.15|0
1661268900000|2022-08-23 15:35:00|168.16|162.16|168.27|162.27|168.34|162.34|168.16|162.16|0
1661269200000|2022-08-23 15:40:00|168.28|162.28|168.17|162.17|168.3|162.3|168.15|162.15|0
1661269500000|2022-08-23 15:45:00|168.18|162.18|168.17|162.17|168.24|162.24|168.14|162.14|0
1661269800000|2022-08-23 15:50:00|168.16|162.16|167.74|161.74|168.17|162.17|167.69|161.69|0
1661270100000|2022-08-23 15:55:00|167.73|161.73|167.72|161.72|167.73|161.73|167.62|161.62|0
1661270400000|2022-08-23 16:00:00|167.71|161.71|167.41|161.41|167.72|161.72|167.37|161.37|0
1661270700000|2022-08-23 16:05:00|167.4|161.4|167.52|161.52|167.53|161.53|167.38|161.38|0
1661271000000|2022-08-23 16:10:00|167.49|161.49|167.4|161.4|167.58|161.58|167.4|161.4|0
1661271300000|2022-08-23 16:15:00|167.39|161.39|167.41|161.41|167.46|161.46|167.38|161.38|0
1661271600000|2022-08-23 16:20:00|167.42|161.42|167.62|161.62|167.62|161.62|167.37|161.37|0
1661271900000|2022-08-23 16:25:00|167.64|161.64|167.34|161.34|167.64|161.64|167.31|161.31|0
1661272200000|2022-08-23 16:30:00|167.33|161.33|167.48|161.48|167.49|161.49|167.3|161.3|0
1661272500000|2022-08-23 16:35:00|167.5|161.5|167.63|161.63|167.68|161.68|167.48|161.48|0
1661272800000|2022-08-23 16:40:00|167.64|161.64|167.57|161.57|167.64|161.64|167.52|161.52|0
1661273100000|2022-08-23 16:45:00|167.56|161.56|167.56|161.56|167.68|161.68|167.56|161.56|0
1661273400000|2022-08-23 16:50:00|167.57|161.57|167.54|161.54|167.59|161.59|167.49|161.49|0
1661273700000|2022-08-23 16:55:00|167.55|161.55|167.54|161.54|167.67|161.67|167.54|161.54|0
1661274000000|2022-08-23 17:00:00|167.55|161.55|167.59|161.59|167.67|161.67|167.54|161.54|0
1661274300000|2022-08-23 17:05:00|167.58|161.58|167.41|161.41|167.58|161.58|167.4|161.4|0
1661274600000|2022-08-23 17:10:00|167.4|161.4|167.38|161.38|167.42|161.42|167.29|161.29|0
1661274900000|2022-08-23 17:15:00|167.39|161.39|167.21|161.21|167.49|161.49|167.21|161.21|0
1661275200000|2022-08-23 17:20:00|167.18|161.18|167.29|161.29|167.32|161.32|167.18|161.18|0
1661275500000|2022-08-23 17:25:00|167.28|161.28|167.32|161.32|167.43|161.43|167.27|161.27|0
1661275800000|2022-08-23 17:30:00|167.33|161.33|167.38|161.38|167.41|161.41|167.32|161.32|0
1661276100000|2022-08-23 17:35:00|167.37|161.37|167.36|161.36|167.49|161.49|167.34|161.34|0
1661276400000|2022-08-23 17:40:00|167.35|161.35|167.23|161.23|167.36|161.36|167.23|161.23|0
1661276700000|2022-08-23 17:45:00|167.25|161.25|167.23|161.23|167.28|161.28|167.19|161.19|0
1661277000000|2022-08-23 17:50:00|167.21|161.21|167|161|167.21|161.21|166.92|160.92|0
1661277300000|2022-08-23 17:55:00|167.03|161.03|166.89|160.89|167.03|161.03|166.89|160.89|0
1661277600000|2022-08-23 18:00:00|166.87|160.87|166.9|160.9|166.91|160.91|166.82|160.82|0
1661277900000|2022-08-23 18:05:00|166.91|160.91|167.15|161.15|167.23|161.23|166.91|160.91|0
1661278200000|2022-08-23 18:10:00|167.14|161.14|167.11|161.11|167.15|161.15|167.01|161.01|0
1661278500000|2022-08-23 18:15:00|167.12|161.12|167.08|161.08|167.21|161.21|167.07|161.07|0
1661278800000|2022-08-23 18:20:00|167.09|161.09|167.17|161.17|167.17|161.17|167.07|161.07|0
1661279100000|2022-08-23 18:25:00|167.19|161.19|167.16|161.16|167.2|161.2|167.14|161.14|0
1661279400000|2022-08-23 18:30:00|167.15|161.15|167.1|161.1|167.17|161.17|167.07|161.07|0
1661279700000|2022-08-23 18:35:00|167.09|161.09|167.23|161.23|167.23|161.23|167.09|161.09|0
1661280000000|2022-08-23 18:40:00|167.24|161.24|167.34|161.34|167.34|161.34|167.2|161.2|0
1661280300000|2022-08-23 18:45:00|167.36|161.36|167.46|161.46|167.47|161.47|167.27|161.27|0
1661280600000|2022-08-23 18:50:00|167.47|161.47|167.37|161.37|167.5|161.5|167.32|161.32|0
1661280900000|2022-08-23 18:55:00|167.35|161.35|167.39|161.39|167.44|161.44|167.35|161.35|0
1661281200000|2022-08-23 19:00:00|167.37|161.37|167.4|161.4|167.55|161.55|167.37|161.37|0
1661281500000|2022-08-23 19:05:00|167.41|161.41|167.39|161.39|167.46|161.46|167.39|161.39|0
1661281800000|2022-08-23 19:10:00|167.43|161.43|167.44|161.44|167.51|161.51|167.43|161.43|0
1661282100000|2022-08-23 19:15:00|167.43|161.43|167.49|161.49|167.51|161.51|167.43|161.43|0
1661282400000|2022-08-23 19:20:00|167.48|161.48|167.35|161.35|167.48|161.48|167.34|161.34|0
1661282700000|2022-08-23 19:25:00|167.34|161.34|167.53|161.53|167.54|161.54|167.29|161.29|0
1661283000000|2022-08-23 19:30:00|167.52|161.52|167.67|161.67|167.67|161.67|167.51|161.51|0
1661283300000|2022-08-23 19:35:00|167.66|161.66|167.63|161.63|167.74|161.74|167.58|161.58|0
1661283600000|2022-08-23 19:40:00|167.64|161.64|167.53|161.53|167.69|161.69|167.5|161.5|0
1661283900000|2022-08-23 19:45:00|167.52|161.52|167.33|161.33|167.52|161.52|167.29|161.29|0
1661284200000|2022-08-23 19:50:00|167.32|161.32|167.51|161.51|167.51|161.51|167.28|161.28|0
1661284500000|2022-08-23 19:55:00|167.5|161.5|167.83|161.83|167.83|161.83|167.41|161.41|0
1661347800000|2022-08-24 13:30:00|167.79|161.79|167.78|161.78|167.83|161.83|167.49|161.49|0
1661348100000|2022-08-24 13:35:00|167.79|161.79|168.32|162.32|168.32|162.32|167.6|161.6|0
1661348400000|2022-08-24 13:40:00|168.33|162.33|169.13|163.13|169.23|163.23|168.27|162.27|0
1661348700000|2022-08-24 13:45:00|169.14|163.14|169.43|163.43|169.57|163.57|169.13|163.13|0
1661349000000|2022-08-24 13:50:00|169.42|163.42|169.34|163.34|169.72|163.72|169.32|163.32|0
1661349300000|2022-08-24 13:55:00|169.35|163.35|169.54|163.54|169.56|163.56|169.14|163.14|0
1661349600000|2022-08-24 14:00:00|169.55|163.55|169.21|163.21|169.9|163.9|169.2|163.2|0
1661349900000|2022-08-24 14:05:00|169.2|163.2|169.61|163.61|169.62|163.62|169.11|163.11|0
1661350200000|2022-08-24 14:10:00|169.63|163.63|170.14|164.14|170.16|164.16|169.62|163.62|0
1661350500000|2022-08-24 14:15:00|170.15|164.15|170.57|164.57|170.59|164.59|170.12|164.12|0
1661350800000|2022-08-24 14:20:00|170.64|164.64|170.66|164.66|170.94|164.94|170.64|164.64|0
1661351100000|2022-08-24 14:25:00|170.65|164.65|170.99|164.99|171.05|165.05|170.65|164.65|0
1661351400000|2022-08-24 14:30:00|170.98|164.98|171.01|165.01|171.14|165.14|170.9|164.9|0
1661351700000|2022-08-24 14:35:00|171|165|170.92|164.92|171.31|165.31|170.91|164.91|0
1661352000000|2022-08-24 14:40:00|170.93|164.93|170.93|164.93|170.94|164.94|170.76|164.76|0
1661352300000|2022-08-24 14:45:00|170.94|164.94|170.94|164.94|170.95|164.95|170.86|164.86|0
1661352600000|2022-08-24 14:50:00|170.95|164.95|171.3|165.3|171.32|165.32|170.93|164.93|0
1661352900000|2022-08-24 14:55:00|171.29|165.29|171.36|165.36|171.38|165.38|171.06|165.06|0
1661353200000|2022-08-24 15:00:00|171.35|165.35|171.66|165.66|171.73|165.73|171.35|165.35|0
1661353500000|2022-08-24 15:05:00|171.64|165.64|171.9|165.9|171.95|165.95|171.63|165.63|0
1661353800000|2022-08-24 15:10:00|171.92|165.92|172.24|166.24|172.28|166.28|171.91|165.91|0
1661354100000|2022-08-24 15:15:00|172.25|166.25|172.27|166.27|172.45|166.45|172.22|166.22|0
1661354400000|2022-08-24 15:20:00|172.28|166.28|172.39|166.39|172.46|166.46|172.27|166.27|0
1661354700000|2022-08-24 15:25:00|172.4|166.4|173.27|167.27|173.28|167.28|172.4|166.4|0
1661355000000|2022-08-24 15:30:00|173.24|167.24|173.13|167.13|173.39|167.39|173.1|167.1|0
1661355300000|2022-08-24 15:35:00|173.12|167.12|173.11|167.11|173.2|167.2|173.09|167.09|0
1661355600000|2022-08-24 15:40:00|173.1|167.1|173.15|167.15|173.18|167.18|173.06|167.06|0
1661355900000|2022-08-24 15:45:00|173.16|167.16|173.25|167.25|173.35|167.35|173.14|167.14|0
1661356200000|2022-08-24 15:50:00|173.24|167.24|173.88|167.88|173.89|167.89|173.21|167.21|0
1661356500000|2022-08-24 15:55:00|173.89|167.89|173.73|167.73|173.9|167.9|173.59|167.59|0
1661356800000|2022-08-24 16:00:00|173.74|167.74|173.72|167.72|173.78|167.78|173.66|167.66|0
1661357100000|2022-08-24 16:05:00|173.71|167.71|173.64|167.64|173.74|167.74|173.64|167.64|0
1661357400000|2022-08-24 16:10:00|173.65|167.65|174.04|168.04|174.04|168.04|173.58|167.58|0
1661357700000|2022-08-24 16:15:00|174.03|168.03|174|168|174.03|168.03|173.89|167.89|0
1661358000000|2022-08-24 16:20:00|173.99|167.99|173.97|167.97|174|168|173.82|167.82|0
1661358300000|2022-08-24 16:25:00|173.95|167.95|173.98|167.98|174.14|168.14|173.95|167.95|0
1661358600000|2022-08-24 16:30:00|173.99|167.99|173.43|167.43|173.99|167.99|173.43|167.43|0
1661358900000|2022-08-24 16:35:00|173.45|167.45|173.28|167.28|173.51|167.51|173.28|167.28|0
1661359200000|2022-08-24 16:40:00|173.29|167.29|173.15|167.15|173.32|167.32|173.14|167.14|0
1661359500000|2022-08-24 16:45:00|173.14|167.14|173.14|167.14|173.21|167.21|173.1|167.1|0
1661359800000|2022-08-24 16:50:00|173.15|167.15|173.19|167.19|173.21|167.21|173|167|0
1661360100000|2022-08-24 16:55:00|173.18|167.18|173.32|167.32|173.32|167.32|173.18|167.18|0
1661360400000|2022-08-24 17:00:00|173.33|167.33|173.33|167.33|173.34|167.34|173.21|167.21|0
1661360700000|2022-08-24 17:05:00|173.42|167.42|173.46|167.46|173.48|167.48|173.32|167.32|0
1661361000000|2022-08-24 17:10:00|173.48|167.48|173.37|167.37|173.48|167.48|173.29|167.29|0
1661361300000|2022-08-24 17:15:00|173.34|167.34|173.3|167.3|173.38|167.38|173.3|167.3|0
1661361600000|2022-08-24 17:20:00|173.29|167.29|173.23|167.23|173.3|167.3|173.21|167.21|0
1661361900000|2022-08-24 17:25:00|173.24|167.24|173.13|167.13|173.25|167.25|173.09|167.09|0
1661362200000|2022-08-24 17:30:00|173.14|167.14|172.89|166.89|173.14|167.14|172.88|166.88|0
1661362500000|2022-08-24 17:35:00|172.91|166.91|172.88|166.88|172.94|166.94|172.87|166.87|0
1661362800000|2022-08-24 17:40:00|172.87|166.87|173.15|167.15|173.16|167.16|172.87|166.87|0
1661363100000|2022-08-24 17:45:00|173.18|167.18|173.08|167.08|173.23|167.23|173.08|167.08|0
1661363400000|2022-08-24 17:50:00|173.07|167.07|173.2|167.2|173.23|167.23|173.07|167.07|0
1661363700000|2022-08-24 17:55:00|173.21|167.21|173.31|167.31|173.36|167.36|173.19|167.19|0
1661364000000|2022-08-24 18:00:00|173.37|167.37|173.32|167.32|173.42|167.42|173.24|167.24|0
1661364300000|2022-08-24 18:05:00|173.31|167.31|173.34|167.34|173.34|167.34|173.23|167.23|0
1661364600000|2022-08-24 18:10:00|173.33|167.33|173.39|167.39|173.39|167.39|173.31|167.31|0
1661364900000|2022-08-24 18:15:00|173.37|167.37|173.25|167.25|173.37|167.37|173.22|167.22|0
1661365200000|2022-08-24 18:20:00|173.24|167.24|173.26|167.26|173.26|167.26|173.16|167.16|0
1661365500000|2022-08-24 18:25:00|173.25|167.25|173.26|167.26|173.27|167.27|173.17|167.17|0
1661365800000|2022-08-24 18:30:00|173.27|167.27|173.31|167.31|173.37|167.37|173.22|167.22|0
1661366100000|2022-08-24 18:35:00|173.3|167.3|173.22|167.22|173.33|167.33|173.1|167.1|0
1661366400000|2022-08-24 18:40:00|173.23|167.23|173.36|167.36|173.36|167.36|173.21|167.21|0
1661366700000|2022-08-24 18:45:00|173.35|167.35|173.38|167.38|173.4|167.4|173.31|167.31|0
1661367000000|2022-08-24 18:50:00|173.39|167.39|173.51|167.51|173.51|167.51|173.39|167.39|0
1661367300000|2022-08-24 18:55:00|173.5|167.5|173.57|167.57|173.62|167.62|173.5|167.5|0
1661367600000|2022-08-24 19:00:00|173.56|167.56|173.52|167.52|173.57|167.57|173.45|167.45|0
1661367900000|2022-08-24 19:05:00|173.53|167.53|173.58|167.58|173.62|167.62|173.53|167.53|0
1661368200000|2022-08-24 19:10:00|173.57|167.57|173.48|167.48|173.57|167.57|173.43|167.43|0
1661368500000|2022-08-24 19:15:00|173.47|167.47|173.32|167.32|173.51|167.51|173.32|167.32|0
1661368800000|2022-08-24 19:20:00|173.31|167.31|173.35|167.35|173.42|167.42|173.21|167.21|0
1661369100000|2022-08-24 19:25:00|173.36|167.36|173.23|167.23|173.4|167.4|173.23|167.23|0
1661369400000|2022-08-24 19:30:00|173.24|167.24|173.28|167.28|173.5|167.5|173.21|167.21|0
1661369700000|2022-08-24 19:35:00|173.3|167.3|173.4|167.4|173.61|167.61|173.29|167.29|0
1661370000000|2022-08-24 19:40:00|173.41|167.41|173.67|167.67|173.74|167.74|173.23|167.23|0
1661370300000|2022-08-24 19:45:00|173.69|167.69|174.5|168.5|174.66|168.66|173.61|167.61|0
1661370600000|2022-08-24 19:50:00|174.51|168.51|175.2|169.2|175.32|169.32|174.51|168.51|0
1661370900000|2022-08-24 19:55:00|175.19|169.19|175.23|169.23|175.74|169.74|174.91|168.91|0
1661434200000|2022-08-25 13:30:00|177.67|171.67|178.21|172.21|178.22|172.22|177.65|171.65|0
1661434500000|2022-08-25 13:35:00|178.24|172.24|179.11|173.11|179.33|173.33|178.23|172.23|0
1661434800000|2022-08-25 13:40:00|179.12|173.12|179.37|173.37|179.43|173.43|179.05|173.05|0
1661435100000|2022-08-25 13:45:00|179.35|173.35|179.09|173.09|179.56|173.56|179.09|173.09|0
1661435400000|2022-08-25 13:50:00|179.1|173.1|179.76|173.76|179.77|173.77|179.02|173.02|0
1661435700000|2022-08-25 13:55:00|179.78|173.78|180.24|174.24|180.31|174.31|179.67|173.67|0
1661436000000|2022-08-25 14:00:00|180.25|174.25|180.63|174.63|180.65|174.65|180.23|174.23|0
1661436300000|2022-08-25 14:05:00|180.64|174.64|180.48|174.48|180.67|174.67|180.32|174.32|0
1661436600000|2022-08-25 14:10:00|180.47|174.47|179.93|173.93|180.51|174.51|179.9|173.9|0
1661436900000|2022-08-25 14:15:00|179.9|173.9|179.8|173.8|180.19|174.19|179.77|173.77|0
1661437200000|2022-08-25 14:20:00|179.77|173.77|180.08|174.08|180.08|174.08|179.73|173.73|0
1661437500000|2022-08-25 14:25:00|180.15|174.15|180.47|174.47|180.49|174.49|180.15|174.15|0
1661437800000|2022-08-25 14:30:00|180.48|174.48|180.45|174.45|180.56|174.56|180.39|174.39|0
1661438100000|2022-08-25 14:35:00|180.39|174.39|180.42|174.42|180.42|174.42|180.31|174.31|0
1661438400000|2022-08-25 14:40:00|180.41|174.41|180.84|174.84|180.84|174.84|180.37|174.37|0
1661438700000|2022-08-25 14:45:00|180.87|174.87|180.48|174.48|180.97|174.97|180.37|174.37|0
1661439000000|2022-08-25 14:50:00|180.51|174.51|180.37|174.37|180.54|174.54|180.33|174.33|0
1661439300000|2022-08-25 14:55:00|180.41|174.41|180.35|174.35|180.52|174.52|180.34|174.34|0
1661439600000|2022-08-25 15:00:00|180.27|174.27|179.74|173.74|180.3|174.3|179.74|173.74|0
1661439900000|2022-08-25 15:05:00|179.73|173.73|179.75|173.75|179.83|173.83|179.54|173.54|0
1661440200000|2022-08-25 15:10:00|179.76|173.76|179.55|173.55|179.84|173.84|179.55|173.55|0
1661440500000|2022-08-25 15:15:00|179.56|173.56|179.74|173.74|179.74|173.74|179.22|173.22|0
1661440800000|2022-08-25 15:20:00|179.73|173.73|179.39|173.39|179.78|173.78|179.38|173.38|0
1661441100000|2022-08-25 15:25:00|179.4|173.4|179.55|173.55|179.61|173.61|179.23|173.23|0
1661441400000|2022-08-25 15:30:00|179.54|173.54|179.55|173.55|179.55|173.55|179.38|173.38|0
1661441700000|2022-08-25 15:35:00|179.56|173.56|179.77|173.77|179.77|173.77|179.51|173.51|0
1661442000000|2022-08-25 15:40:00|179.78|173.78|179.96|173.96|179.97|173.97|179.77|173.77|0
1661442300000|2022-08-25 15:45:00|179.95|173.95|180.74|174.74|180.75|174.75|179.95|173.95|0
1661442600000|2022-08-25 15:50:00|180.78|174.78|180.81|174.81|181.12|175.12|180.53|174.53|0
1661442900000|2022-08-25 15:55:00|180.85|174.85|180.97|174.97|180.98|174.98|180.55|174.55|0
1661443200000|2022-08-25 16:00:00|180.99|174.99|181.28|175.28|181.31|175.31|180.97|174.97|0
1661443500000|2022-08-25 16:05:00|181.3|175.3|181.92|175.92|181.95|175.95|181.3|175.3|0
1661443800000|2022-08-25 16:10:00|181.9|175.9|181.57|175.57|182.08|176.08|181.55|175.55|0
1661444100000|2022-08-25 16:15:00|181.56|175.56|181.76|175.76|181.76|175.76|181.42|175.42|0
1661444400000|2022-08-25 16:20:00|181.83|175.83|181.79|175.79|181.84|175.84|181.6|175.6|0
1661444700000|2022-08-25 16:25:00|181.75|175.75|182.01|176.01|182.01|176.01|181.75|175.75|0
1661445000000|2022-08-25 16:30:00|182.02|176.02|182.26|176.26|182.3|176.3|181.89|175.89|0
1661445300000|2022-08-25 16:35:00|182.24|176.24|182.58|176.58|182.6|176.6|182.22|176.22|0
1661445600000|2022-08-25 16:40:00|182.61|176.61|182.54|176.54|182.65|176.65|182.49|176.49|0
1661445900000|2022-08-25 16:45:00|182.53|176.53|182.54|176.54|182.8|176.8|182.51|176.51|0
1661446200000|2022-08-25 16:50:00|182.55|176.55|182.74|176.74|182.74|176.74|182.53|176.53|0
1661446500000|2022-08-25 16:55:00|182.73|176.73|183.03|177.03|183.06|177.06|182.61|176.61|0
1661446800000|2022-08-25 17:00:00|183.02|177.02|183.66|177.66|183.74|177.74|183.02|177.02|0
1661447100000|2022-08-25 17:05:00|183.67|177.67|183.47|177.47|183.72|177.72|183.47|177.47|0
1661447400000|2022-08-25 17:10:00|183.49|177.49|183.73|177.73|183.78|177.78|183.37|177.37|0
1661447700000|2022-08-25 17:15:00|183.72|177.72|183.91|177.91|183.94|177.94|183.72|177.72|0
1661448000000|2022-08-25 17:20:00|183.92|177.92|184.36|178.36|184.36|178.36|183.91|177.91|0
1661448300000|2022-08-25 17:25:00|184.37|178.37|184.42|178.42|184.48|178.48|184.25|178.25|0
1661448600000|2022-08-25 17:30:00|184.47|178.47|184.57|178.57|184.6|178.6|184.38|178.38|0
1661448900000|2022-08-25 17:35:00|184.63|178.63|183.95|177.95|184.64|178.64|183.95|177.95|0
1661449200000|2022-08-25 17:40:00|183.96|177.96|183.86|177.86|184|178|183.79|177.79|0
1661449500000|2022-08-25 17:45:00|183.85|177.85|183.89|177.89|184.01|178.01|183.78|177.78|0
1661449800000|2022-08-25 17:50:00|183.88|177.88|184.12|178.12|184.15|178.15|183.77|177.77|0
1661450100000|2022-08-25 17:55:00|184.16|178.16|184.3|178.3|184.34|178.34|184.13|178.13|0
1661450400000|2022-08-25 18:00:00|184.31|178.31|184.63|178.63|184.77|178.77|184.27|178.27|0
1661450700000|2022-08-25 18:05:00|184.62|178.62|184.65|178.65|184.76|178.76|184.59|178.59|0
1661451000000|2022-08-25 18:10:00|184.64|178.64|184.91|178.91|184.91|178.91|184.6|178.6|0
1661451300000|2022-08-25 18:15:00|184.94|178.94|184.75|178.75|184.95|178.95|184.59|178.59|0
1661451600000|2022-08-25 18:20:00|184.76|178.76|184.9|178.9|184.92|178.92|184.75|178.75|0
1661451900000|2022-08-25 18:25:00|184.91|178.91|185.1|179.1|185.1|179.1|184.91|178.91|0
1661452200000|2022-08-25 18:30:00|185.09|179.09|184.86|178.86|185.09|179.09|184.85|178.85|0
1661452500000|2022-08-25 18:35:00|184.85|178.85|184.47|178.47|184.85|178.85|184.47|178.47|0
1661452800000|2022-08-25 18:40:00|184.49|178.49|184.19|178.19|184.49|178.49|184.11|178.11|0
1661453100000|2022-08-25 18:45:00|184.22|178.22|184.1|178.1|184.22|178.22|184.05|178.05|0
1661453400000|2022-08-25 18:50:00|184.11|178.11|183.88|177.88|184.15|178.15|183.8|177.8|0
1661453700000|2022-08-25 18:55:00|183.94|177.94|184.1|178.1|184.11|178.11|183.89|177.89|0
1661454000000|2022-08-25 19:00:00|184.11|178.11|184.22|178.22|184.3|178.3|184.11|178.11|0
1661454300000|2022-08-25 19:05:00|184.24|178.24|184.2|178.2|184.41|178.41|184.2|178.2|0
1661454600000|2022-08-25 19:10:00|184.21|178.21|184.44|178.44|184.46|178.46|184.2|178.2|0
1661454900000|2022-08-25 19:15:00|184.45|178.45|184.31|178.31|184.53|178.53|184.26|178.26|0
1661455200000|2022-08-25 19:20:00|184.32|178.32|184.06|178.06|184.32|178.32|184.02|178.02|0
1661455500000|2022-08-25 19:25:00|184.05|178.05|184.23|178.23|184.25|178.25|184.03|178.03|0
1661455800000|2022-08-25 19:30:00|184.22|178.22|183.91|177.91|184.23|178.23|183.88|177.88|0
1661456100000|2022-08-25 19:35:00|183.93|177.93|183.44|177.44|184.06|178.06|183.41|177.41|0
1661456400000|2022-08-25 19:40:00|183.35|177.35|182.9|176.9|183.37|177.37|182.75|176.75|0
1661456700000|2022-08-25 19:45:00|182.89|176.89|184.13|178.13|184.28|178.28|182.74|176.74|0
1661457000000|2022-08-25 19:50:00|184.14|178.14|183.89|177.89|184.27|178.27|183.89|177.89|0
1661457300000|2022-08-25 19:55:00|183.93|177.93|184.37|178.37|184.71|178.71|183.86|177.86|0
1661520600000|2022-08-26 13:30:00|186.22|180.22|186.59|180.59|186.82|180.82|186.21|180.21|0
1661520900000|2022-08-26 13:35:00|186.58|180.58|187.08|181.08|187.2|181.2|186.36|180.36|0
1661521200000|2022-08-26 13:40:00|187.07|181.07|186.43|180.43|187.29|181.29|186.38|180.38|0
1661521500000|2022-08-26 13:45:00|186.39|180.39|185.46|179.46|186.39|180.39|185.46|179.46|0
1661521800000|2022-08-26 13:50:00|185.45|179.45|185.96|179.96|186.02|180.02|185.24|179.24|0
1661522100000|2022-08-26 13:55:00|185.95|179.95|185.77|179.77|186.29|180.29|185.66|179.66|0
1661522400000|2022-08-26 14:00:00|185.76|179.76|183.8|177.8|185.78|179.78|183.8|177.8|0
1661522700000|2022-08-26 14:05:00|183.81|177.81|184.76|178.76|184.77|178.77|182.77|176.77|0
1661523000000|2022-08-26 14:10:00|184.77|178.77|184.76|178.76|185.24|179.24|184.55|178.55|0
1661523300000|2022-08-26 14:15:00|184.75|178.75|185.37|179.37|185.38|179.38|184.75|178.75|0
1661523600000|2022-08-26 14:20:00|185.39|179.39|184.01|178.01|185.39|179.39|184.01|178.01|0
1661523900000|2022-08-26 14:25:00|184.02|178.02|182.68|176.68|184.12|178.12|182.57|176.57|0
1661524200000|2022-08-26 14:30:00|182.64|176.64|182.76|176.76|182.76|176.76|182.22|176.22|0
1661524500000|2022-08-26 14:35:00|182.75|176.75|181.82|175.82|182.76|176.76|181.82|175.82|0
1661524800000|2022-08-26 14:40:00|181.83|175.83|181.99|175.99|182.11|176.11|181.67|175.67|0
1661525100000|2022-08-26 14:45:00|181.98|175.98|182.47|176.47|182.47|176.47|181.87|175.87|0
1661525400000|2022-08-26 14:50:00|182.48|176.48|182.44|176.44|182.59|176.59|182.35|176.35|0
1661525700000|2022-08-26 14:55:00|182.42|176.42|182.1|176.1|182.42|176.42|182.05|176.05|0
1661526000000|2022-08-26 15:00:00|182.09|176.09|181.74|175.74|182.09|176.09|181.73|175.73|0
1661526300000|2022-08-26 15:05:00|181.73|175.73|181.39|175.39|181.76|175.76|181.28|175.28|0
1661526600000|2022-08-26 15:10:00|181.38|175.38|180.08|174.08|181.38|175.38|179.79|173.79|0
1661526900000|2022-08-26 15:15:00|180.09|174.09|179.68|173.68|180.09|174.09|179.56|173.56|0
1661527200000|2022-08-26 15:20:00|179.67|173.67|179.67|173.67|179.67|173.67|179.36|173.36|0
1661527500000|2022-08-26 15:25:00|179.66|173.66|180.06|174.06|180.07|174.07|179.65|173.65|0
1661527800000|2022-08-26 15:30:00|180.09|174.09|180.03|174.03|180.26|174.26|179.97|173.97|0
1661528100000|2022-08-26 15:35:00|180.02|174.02|180.18|174.18|180.26|174.26|180.02|174.02|0
1661528400000|2022-08-26 15:40:00|180.17|174.17|179.89|173.89|180.36|174.36|179.72|173.72|0
1661528700000|2022-08-26 15:45:00|179.87|173.87|180.23|174.23|180.27|174.27|179.84|173.84|0
1661529000000|2022-08-26 15:50:00|180.22|174.22|180.88|174.88|180.88|174.88|180.21|174.21|0
1661529300000|2022-08-26 15:55:00|180.9|174.9|180.66|174.66|180.9|174.9|180.52|174.52|0
1661529600000|2022-08-26 16:00:00|180.67|174.67|180.15|174.15|180.7|174.7|179.94|173.94|0
1661529900000|2022-08-26 16:05:00|180.16|174.16|180.28|174.28|180.35|174.35|180.12|174.12|0
1661530200000|2022-08-26 16:10:00|180.26|174.26|180.77|174.77|180.77|174.77|180.26|174.26|0
1661530500000|2022-08-26 16:15:00|180.76|174.76|180.47|174.47|180.87|174.87|180.44|174.44|0
1661530800000|2022-08-26 16:20:00|180.46|174.46|180.14|174.14|180.47|174.47|180.13|174.13|0
1661531100000|2022-08-26 16:25:00|180.13|174.13|180.2|174.2|180.2|174.2|179.98|173.98|0
1661531400000|2022-08-26 16:30:00|180.21|174.21|180.1|174.1|180.21|174.21|179.95|173.95|0
1661531700000|2022-08-26 16:35:00|180.09|174.09|180.23|174.23|180.23|174.23|180.01|174.01|0
1661532000000|2022-08-26 16:40:00|180.24|174.24|180.53|174.53|180.61|174.61|180.14|174.14|0
1661532300000|2022-08-26 16:45:00|180.49|174.49|180.62|174.62|180.67|174.67|180.36|174.36|0
1661532600000|2022-08-26 16:50:00|180.63|174.63|180.58|174.58|180.69|174.69|180.54|174.54|0
1661532900000|2022-08-26 16:55:00|180.56|174.56|180.25|174.25|180.59|174.59|180.25|174.25|0
1661533200000|2022-08-26 17:00:00|180.24|174.24|180.24|174.24|180.36|174.36|180.11|174.11|0
1661533500000|2022-08-26 17:05:00|180.25|174.25|180.37|174.37|180.44|174.44|180.25|174.25|0
1661533800000|2022-08-26 17:10:00|180.39|174.39|180.49|174.49|180.54|174.54|180.39|174.39|0
1661534100000|2022-08-26 17:15:00|180.47|174.47|180.45|174.45|180.58|174.58|180.45|174.45|0
1661534400000|2022-08-26 17:20:00|180.46|174.46|180.31|174.31|180.49|174.49|180.3|174.3|0
1661534700000|2022-08-26 17:25:00|180.32|174.32|180.43|174.43|180.5|174.5|180.31|174.31|0
1661535000000|2022-08-26 17:30:00|180.44|174.44|179.86|173.86|180.44|174.44|179.81|173.81|0
1661535300000|2022-08-26 17:35:00|179.87|173.87|179.56|173.56|179.89|173.89|179.5|173.5|0
1661535600000|2022-08-26 17:40:00|179.55|173.55|179.56|173.56|179.62|173.62|179.12|173.12|0
1661535900000|2022-08-26 17:45:00|179.62|173.62|179.48|173.48|179.62|173.62|179.47|173.47|0
1661536200000|2022-08-26 17:50:00|179.47|173.47|179.34|173.34|179.5|173.5|179.32|173.32|0
1661536500000|2022-08-26 17:55:00|179.33|173.33|179.33|173.33|179.43|173.43|179.3|173.3|0
1661536800000|2022-08-26 18:00:00|179.34|173.34|179.39|173.39|179.43|173.43|179.32|173.32|0
1661537100000|2022-08-26 18:05:00|179.37|173.37|179.44|173.44|179.7|173.7|179.37|173.37|0
1661537400000|2022-08-26 18:10:00|179.45|173.45|179.52|173.52|179.58|173.58|179.41|173.41|0
1661537700000|2022-08-26 18:15:00|179.51|173.51|179.25|173.25|179.54|173.54|179.25|173.25|0
1661538000000|2022-08-26 18:20:00|179.27|173.27|179.35|173.35|179.45|173.45|179.27|173.27|0
1661538300000|2022-08-26 18:25:00|179.33|173.33|179.32|173.32|179.38|173.38|179.25|173.25|0
1661538600000|2022-08-26 18:30:00|179.33|173.33|179.41|173.41|179.44|173.44|179.29|173.29|0
1661538900000|2022-08-26 18:35:00|179.4|173.4|179.18|173.18|179.47|173.47|179.09|173.09|0
1661539200000|2022-08-26 18:40:00|179.19|173.19|179.26|173.26|179.32|173.32|179.15|173.15|0
1661539500000|2022-08-26 18:45:00|179.28|173.28|179.36|173.36|179.37|173.37|179.22|173.22|0
1661539800000|2022-08-26 18:50:00|179.34|173.34|179.33|173.33|179.38|173.38|179.27|173.27|0
1661540100000|2022-08-26 18:55:00|179.31|173.31|179.28|173.28|179.37|173.37|179.25|173.25|0
1661540400000|2022-08-26 19:00:00|179.27|173.27|179.68|173.68|179.7|173.7|179.27|173.27|0
1661540700000|2022-08-26 19:05:00|179.69|173.69|179.47|173.47|179.76|173.76|179.39|173.39|0
1661541000000|2022-08-26 19:10:00|179.46|173.46|179.73|173.73|179.75|173.75|179.46|173.46|0
1661541300000|2022-08-26 19:15:00|179.72|173.72|180.57|174.57|180.58|174.58|179.7|173.7|0
1661541600000|2022-08-26 19:20:00|180.56|174.56|180.05|174.05|180.6|174.6|180.02|174.02|0
1661541900000|2022-08-26 19:25:00|180.06|174.06|180.48|174.48|180.5|174.5|179.99|173.99|0
1661542200000|2022-08-26 19:30:00|180.46|174.46|180.7|174.7|180.73|174.73|180.34|174.34|0
1661542500000|2022-08-26 19:35:00|180.69|174.69|180.66|174.66|180.73|174.73|180.07|174.07|0
1661542800000|2022-08-26 19:40:00|180.65|174.65|180.55|174.55|180.87|174.87|180.33|174.33|0
1661543100000|2022-08-26 19:45:00|180.54|174.54|180.26|174.26|180.58|174.58|180.22|174.22|0
1661543400000|2022-08-26 19:50:00|180.28|174.28|180.42|174.42|180.53|174.53|180.21|174.21|0
1661543700000|2022-08-26 19:55:00|180.41|174.41|180.23|174.23|180.74|174.74|180.21|174.21|0
1661779800000|2022-08-29 13:30:00|177.52|171.52|178.87|172.87|178.87|172.87|177.52|171.52|0
1661780100000|2022-08-29 13:35:00|178.8|172.8|180.49|174.49|180.5|174.5|178.8|172.8|0
1661780400000|2022-08-29 13:40:00|180.48|174.48|181.26|175.26|181.75|175.75|180.48|174.48|0
1661780700000|2022-08-29 13:45:00|181.27|175.27|181.16|175.16|181.81|175.81|181.16|175.16|0
1661781000000|2022-08-29 13:50:00|181.17|175.17|181.69|175.69|181.79|175.79|181.17|175.17|0
1661781300000|2022-08-29 13:55:00|181.7|175.7|181.3|175.3|182.28|176.28|181.3|175.3|0
1661781600000|2022-08-29 14:00:00|181.29|175.29|180.29|174.29|181.3|175.3|180.19|174.19|0
1661781900000|2022-08-29 14:05:00|180.33|174.33|180.64|174.64|181.01|175.01|180.25|174.25|0
1661782200000|2022-08-29 14:10:00|180.62|174.62|181.24|175.24|181.47|175.47|180.62|174.62|0
1661782500000|2022-08-29 14:15:00|181.25|175.25|181.56|175.56|181.89|175.89|181.17|175.17|0
1661782800000|2022-08-29 14:20:00|181.55|175.55|181.93|175.93|181.97|175.97|181.55|175.55|0
1661783100000|2022-08-29 14:25:00|181.92|175.92|181.54|175.54|181.97|175.97|181.54|175.54|0
1661783400000|2022-08-29 14:30:00|181.53|175.53|181.01|175.01|181.96|175.96|180.94|174.94|0
1661783700000|2022-08-29 14:35:00|181|175|180.21|174.21|181.01|175.01|180.21|174.21|0
1661784000000|2022-08-29 14:40:00|180.18|174.18|180.14|174.14|180.19|174.19|179.73|173.73|0
1661784300000|2022-08-29 14:45:00|180.19|174.19|180.59|174.59|180.71|174.71|180.18|174.18|0
1661784600000|2022-08-29 14:50:00|180.5|174.5|179.9|173.9|180.66|174.66|179.9|173.9|0
1661784900000|2022-08-29 14:55:00|179.89|173.89|179.9|173.9|179.91|173.91|179.73|173.73|0
1661785200000|2022-08-29 15:00:00|179.85|173.85|180.57|174.57|180.63|174.63|179.81|173.81|0
1661785500000|2022-08-29 15:05:00|180.56|174.56|180.6|174.6|180.83|174.83|180.39|174.39|0
1661785800000|2022-08-29 15:10:00|180.59|174.59|180.57|174.57|180.72|174.72|180.56|174.56|0
1661786100000|2022-08-29 15:15:00|180.58|174.58|180.88|174.88|180.91|174.91|180.58|174.58|0
1661786400000|2022-08-29 15:20:00|180.91|174.91|180.97|174.97|180.98|174.98|180.63|174.63|0
1661786700000|2022-08-29 15:25:00|180.98|174.98|180.81|174.81|181.1|175.1|180.76|174.76|0
1661787000000|2022-08-29 15:30:00|180.8|174.8|181.03|175.03|181.06|175.06|180.51|174.51|0
1661787300000|2022-08-29 15:35:00|181.12|175.12|181.23|175.23|181.73|175.73|181.03|175.03|0
1661787600000|2022-08-29 15:40:00|181.22|175.22|180.93|174.93|181.23|175.23|180.93|174.93|0
1661787900000|2022-08-29 15:45:00|180.94|174.94|181.18|175.18|181.18|175.18|180.84|174.84|0
1661788200000|2022-08-29 15:50:00|181.19|175.19|181.35|175.35|181.35|175.35|181.16|175.16|0
1661788500000|2022-08-29 15:55:00|181.34|175.34|181.75|175.75|181.75|175.75|181.32|175.32|0
1661788800000|2022-08-29 16:00:00|181.76|175.76|182.86|176.86|182.86|176.86|181.76|175.76|0
1661789100000|2022-08-29 16:05:00|182.85|176.85|182.95|176.95|183.1|177.1|182.84|176.84|0
1661789400000|2022-08-29 16:10:00|182.96|176.96|183.53|177.53|183.57|177.57|182.86|176.86|0
1661789700000|2022-08-29 16:15:00|183.54|177.54|183.9|177.9|184.07|178.07|183.54|177.54|0
1661790000000|2022-08-29 16:20:00|183.91|177.91|184.45|178.45|184.47|178.47|183.89|177.89|0
1661790300000|2022-08-29 16:25:00|184.46|178.46|184.9|178.9|184.92|178.92|184.42|178.42|0
1661790600000|2022-08-29 16:30:00|184.84|178.84|184.41|178.41|184.89|178.89|184.4|178.4|0
1661790900000|2022-08-29 16:35:00|184.49|178.49|184.63|178.63|184.64|178.64|184.44|178.44|0
1661791200000|2022-08-29 16:40:00|184.6|178.6|184.76|178.76|184.87|178.87|184.6|178.6|0
1661791500000|2022-08-29 16:45:00|184.75|178.75|185.1|179.1|185.19|179.19|184.65|178.65|0
1661791800000|2022-08-29 16:50:00|185.11|179.11|185.06|179.06|185.24|179.24|184.99|178.99|0
1661792100000|2022-08-29 16:55:00|185.07|179.07|185.36|179.36|185.49|179.49|185.06|179.06|0
1661792400000|2022-08-29 17:00:00|185.37|179.37|185.35|179.35|185.51|179.51|185.35|179.35|0
1661792700000|2022-08-29 17:05:00|185.32|179.32|185.29|179.29|185.51|179.51|185.19|179.19|0
1661793000000|2022-08-29 17:10:00|185.26|179.26|185.25|179.25|185.41|179.41|185.12|179.12|0
1661793300000|2022-08-29 17:15:00|185.26|179.26|184.96|178.96|185.26|179.26|184.93|178.93|0
1661793600000|2022-08-29 17:20:00|184.95|178.95|185.09|179.09|185.1|179.1|184.9|178.9|0
1661793900000|2022-08-29 17:25:00|185.1|179.1|185.32|179.32|185.32|179.32|184.95|178.95|0
1661794200000|2022-08-29 17:30:00|185.33|179.33|185.79|179.79|185.81|179.81|185.33|179.33|0
1661794500000|2022-08-29 17:35:00|185.81|179.81|185.54|179.54|185.84|179.84|185.5|179.5|0
1661794800000|2022-08-29 17:40:00|185.52|179.52|186.19|180.19|186.19|180.19|185.49|179.49|0
1661795100000|2022-08-29 17:45:00|186.2|180.2|186.05|180.05|186.28|180.28|185.95|179.95|0
1661795400000|2022-08-29 17:50:00|185.96|179.96|186.17|180.17|186.17|180.17|185.84|179.84|0
1661795700000|2022-08-29 17:55:00|186.11|180.11|186.11|180.11|186.17|180.17|186.04|180.04|0
1661796000000|2022-08-29 18:00:00|186.17|180.17|185.94|179.94|186.18|180.18|185.94|179.94|0
1661796300000|2022-08-29 18:05:00|185.9|179.9|185.69|179.69|185.96|179.96|185.69|179.69|0
1661796600000|2022-08-29 18:10:00|185.67|179.67|185.65|179.65|185.85|179.85|185.62|179.62|0
1661796900000|2022-08-29 18:15:00|185.64|179.64|185.46|179.46|185.64|179.64|185.4|179.4|0
1661797200000|2022-08-29 18:20:00|185.44|179.44|185.51|179.51|185.52|179.52|185.36|179.36|0
1661797500000|2022-08-29 18:25:00|185.52|179.52|185.45|179.45|185.64|179.64|185.44|179.44|0
1661797800000|2022-08-29 18:30:00|185.46|179.46|185.54|179.54|185.59|179.59|185.31|179.31|0
1661798100000|2022-08-29 18:35:00|185.55|179.55|185.68|179.68|185.7|179.7|185.51|179.51|0
1661798400000|2022-08-29 18:40:00|185.65|179.65|185.61|179.61|185.67|179.67|185.57|179.57|0
1661798700000|2022-08-29 18:45:00|185.6|179.6|185.59|179.59|185.6|179.6|185.49|179.49|0
1661799000000|2022-08-29 18:50:00|185.56|179.56|185.21|179.21|185.56|179.56|185.18|179.18|0
1661799300000|2022-08-29 18:55:00|185.22|179.22|185.28|179.28|185.28|179.28|184.93|178.93|0
1661799600000|2022-08-29 19:00:00|185.27|179.27|185.57|179.57|185.6|179.6|185.24|179.24|0
1661799900000|2022-08-29 19:05:00|185.58|179.58|185.64|179.64|185.72|179.72|185.58|179.58|0
1661800200000|2022-08-29 19:10:00|185.63|179.63|185.82|179.82|185.88|179.88|185.62|179.62|0
1661800500000|2022-08-29 19:15:00|185.81|179.81|185.61|179.61|185.82|179.82|185.61|179.61|0
1661800800000|2022-08-29 19:20:00|185.58|179.58|185.32|179.32|185.6|179.6|185.32|179.32|0
1661801100000|2022-08-29 19:25:00|185.31|179.31|185.28|179.28|185.34|179.34|185.19|179.19|0
1661801400000|2022-08-29 19:30:00|185.29|179.29|185.3|179.3|185.31|179.31|185.11|179.11|0
1661801700000|2022-08-29 19:35:00|185.31|179.31|185.97|179.97|185.97|179.97|185.26|179.26|0
1661802000000|2022-08-29 19:40:00|185.98|179.98|185.81|179.81|186.05|180.05|185.8|179.8|0
1661802300000|2022-08-29 19:45:00|185.77|179.77|185.26|179.26|185.77|179.77|185.17|179.17|0
1661802600000|2022-08-29 19:50:00|185.25|179.25|184.7|178.7|185.25|179.25|184.7|178.7|0
1661802900000|2022-08-29 19:55:00|184.68|178.68|183.89|177.89|184.73|178.73|183.81|177.81|0
1661866200000|2022-08-30 13:30:00|183.42|177.42|183.35|177.35|183.72|177.72|183.12|177.12|0
1661866500000|2022-08-30 13:35:00|183.39|177.39|183.35|177.35|183.79|177.79|182.96|176.96|0
1661866800000|2022-08-30 13:40:00|183.49|177.49|181.83|175.83|183.53|177.53|181.78|175.78|0
1661867100000|2022-08-30 13:45:00|181.84|175.84|182.5|176.5|182.62|176.62|181.61|175.61|0
1661867400000|2022-08-30 13:50:00|182.49|176.49|181.74|175.74|182.49|176.49|181.58|175.58|0
1661867700000|2022-08-30 13:55:00|181.73|175.73|181.91|175.91|181.98|175.98|181.56|175.56|0
1661868000000|2022-08-30 14:00:00|181.9|175.9|182.3|176.3|182.47|176.47|181.65|175.65|0
1661868300000|2022-08-30 14:05:00|182.31|176.31|181.32|175.32|182.32|176.32|181.1|175.1|0
1661868600000|2022-08-30 14:10:00|181.31|175.31|181.85|175.85|181.86|175.86|181.13|175.13|0
1661868900000|2022-08-30 14:15:00|181.83|175.83|182.12|176.12|182.12|176.12|181.5|175.5|0
1661869200000|2022-08-30 14:20:00|182.15|176.15|181.5|175.5|182.39|176.39|181.49|175.49|0
1661869500000|2022-08-30 14:25:00|181.49|175.49|181.8|175.8|181.86|175.86|181.42|175.42|0
1661869800000|2022-08-30 14:30:00|181.79|175.79|180.84|174.84|181.81|175.81|180.82|174.82|0
1661870100000|2022-08-30 14:35:00|180.85|174.85|181.03|175.03|181.07|175.07|180.5|174.5|0
1661870400000|2022-08-30 14:40:00|181.01|175.01|180.72|174.72|181.04|175.04|180.65|174.65|0
1661870700000|2022-08-30 14:45:00|180.71|174.71|180.07|174.07|180.71|174.71|180.03|174.03|0
1661871000000|2022-08-30 14:50:00|180.08|174.08|180.18|174.18|180.31|174.31|179.83|173.83|0
1661871300000|2022-08-30 14:55:00|180.17|174.17|180.61|174.61|180.65|174.65|180.17|174.17|0
1661871600000|2022-08-30 15:00:00|180.6|174.6|180.74|174.74|180.86|174.86|180.5|174.5|0
1661871900000|2022-08-30 15:05:00|180.7|174.7|180.62|174.62|180.76|174.76|180.58|174.58|0
1661872200000|2022-08-30 15:10:00|180.59|174.59|180.49|174.49|180.6|174.6|180.2|174.2|0
1661872500000|2022-08-30 15:15:00|180.48|174.48|180.64|174.64|180.71|174.71|180.37|174.37|0
1661872800000|2022-08-30 15:20:00|180.7|174.7|180.48|174.48|180.72|174.72|180.43|174.43|0
1661873100000|2022-08-30 15:25:00|180.47|174.47|180.65|174.65|180.76|174.76|180.32|174.32|0
1661873400000|2022-08-30 15:30:00|180.64|174.64|181.09|175.09|181.09|175.09|180.53|174.53|0
1661873700000|2022-08-30 15:35:00|181.1|175.1|180.87|174.87|181.14|175.14|180.77|174.77|0
1661874000000|2022-08-30 15:40:00|180.86|174.86|180.93|174.93|180.96|174.96|180.63|174.63|0
1661874300000|2022-08-30 15:45:00|180.92|174.92|180.78|174.78|180.99|174.99|180.76|174.76|0
1661874600000|2022-08-30 15:50:00|180.79|174.79|180.94|174.94|181.01|175.01|180.68|174.68|0
1661874900000|2022-08-30 15:55:00|180.93|174.93|180.6|174.6|181.01|175.01|180.6|174.6|0
1661875200000|2022-08-30 16:00:00|180.59|174.59|180.43|174.43|180.59|174.59|180.24|174.24|0
1661875500000|2022-08-30 16:05:00|180.42|174.42|180.41|174.41|180.45|174.45|180.34|174.34|0
1661875800000|2022-08-30 16:10:00|180.4|174.4|180.64|174.64|180.64|174.64|180.35|174.35|0
1661876100000|2022-08-30 16:15:00|180.63|174.63|180.45|174.45|181.02|175.02|180.45|174.45|0
1661876400000|2022-08-30 16:20:00|180.44|174.44|179.89|173.89|180.44|174.44|179.89|173.89|0
1661876700000|2022-08-30 16:25:00|179.91|173.91|179.72|173.72|179.94|173.94|179.47|173.47|0
1661877000000|2022-08-30 16:30:00|179.74|173.74|179.67|173.67|179.76|173.76|179.64|173.64|0
1661877300000|2022-08-30 16:35:00|179.69|173.69|180.05|174.05|180.05|174.05|179.6|173.6|0
1661877600000|2022-08-30 16:40:00|180.03|174.03|179.77|173.77|180.03|174.03|179.76|173.76|0
1661877900000|2022-08-30 16:45:00|179.74|173.74|179.41|173.41|179.75|173.75|179.38|173.38|0
1661878200000|2022-08-30 16:50:00|179.42|173.42|179.56|173.56|179.61|173.61|179.37|173.37|0
1661878500000|2022-08-30 16:55:00|179.55|173.55|179.4|173.4|179.6|173.6|179.36|173.36|0
1661878800000|2022-08-30 17:00:00|179.37|173.37|179.15|173.15|179.37|173.37|179.11|173.11|0
1661879100000|2022-08-30 17:05:00|179.14|173.14|178.79|172.79|179.18|173.18|178.79|172.79|0
1661879400000|2022-08-30 17:10:00|178.78|172.78|178.31|172.31|178.79|172.79|178.27|172.27|0
1661879700000|2022-08-30 17:15:00|178.33|172.33|178.42|172.42|178.56|172.56|178.33|172.33|0
1661880000000|2022-08-30 17:20:00|178.43|172.43|178.12|172.12|178.43|172.43|178.01|172.01|0
1661880300000|2022-08-30 17:25:00|178.13|172.13|178.11|172.11|178.15|172.15|178.04|172.04|0
1661880600000|2022-08-30 17:30:00|178.07|172.07|178.44|172.44|178.55|172.55|178.05|172.05|0
1661880900000|2022-08-30 17:35:00|178.45|172.45|178.45|172.45|178.47|172.47|178.26|172.26|0
1661881200000|2022-08-30 17:40:00|178.46|172.46|178.16|172.16|178.48|172.48|178.14|172.14|0
1661881500000|2022-08-30 17:45:00|178.19|172.19|178.19|172.19|178.32|172.32|177.89|171.89|0
1661881800000|2022-08-30 17:50:00|178.25|172.25|178.61|172.61|178.69|172.69|178.24|172.24|0
1661882100000|2022-08-30 17:55:00|178.6|172.6|178.56|172.56|178.61|172.61|178.51|172.51|0
1661882400000|2022-08-30 18:00:00|178.55|172.55|178.71|172.71|178.73|172.73|178.35|172.35|0
1661882700000|2022-08-30 18:05:00|178.72|172.72|178.91|172.91|179|173|178.71|172.71|0
1661883000000|2022-08-30 18:10:00|178.92|172.92|178.95|172.95|178.96|172.96|178.84|172.84|0
1661883300000|2022-08-30 18:15:00|178.94|172.94|179|173|179.06|173.06|178.85|172.85|0
1661883600000|2022-08-30 18:20:00|178.97|172.97|178.9|172.9|178.99|172.99|178.83|172.83|0
1661883900000|2022-08-30 18:25:00|178.91|172.91|178.67|172.67|178.92|172.92|178.57|172.57|0
1661884200000|2022-08-30 18:30:00|178.68|172.68|178.97|172.97|178.98|172.98|178.64|172.64|0
1661884500000|2022-08-30 18:35:00|178.96|172.96|178.75|172.75|178.97|172.97|178.74|172.74|0
1661884800000|2022-08-30 18:40:00|178.76|172.76|178.41|172.41|178.78|172.78|178.41|172.41|0
1661885100000|2022-08-30 18:45:00|178.42|172.42|178.23|172.23|178.42|172.42|178.17|172.17|0
1661885400000|2022-08-30 18:50:00|178.22|172.22|177.89|171.89|178.28|172.28|177.84|171.84|0
1661885700000|2022-08-30 18:55:00|177.88|171.88|177.92|171.92|177.97|171.97|177.62|171.62|0
1661886000000|2022-08-30 19:00:00|177.96|171.96|178.5|172.5|178.55|172.55|177.96|171.96|0
1661886300000|2022-08-30 19:05:00|178.51|172.51|178.65|172.65|178.72|172.72|178.5|172.5|0
1661886600000|2022-08-30 19:10:00|178.66|172.66|178.51|172.51|178.69|172.69|178.36|172.36|0
1661886900000|2022-08-30 19:15:00|178.53|172.53|178.32|172.32|178.57|172.57|178.25|172.25|0
1661887200000|2022-08-30 19:20:00|178.33|172.33|178.39|172.39|178.4|172.4|178.17|172.17|0
1661887500000|2022-08-30 19:25:00|178.4|172.4|177.8|171.8|178.4|172.4|177.8|171.8|0
1661887800000|2022-08-30 19:30:00|177.81|171.81|177.47|171.47|177.83|171.83|177.37|171.37|0
1661888100000|2022-08-30 19:35:00|177.48|171.48|177.89|171.89|177.9|171.9|177.48|171.48|0
1661888400000|2022-08-30 19:40:00|177.9|171.9|178.02|172.02|178.16|172.16|177.89|171.89|0
1661888700000|2022-08-30 19:45:00|178.03|172.03|177.55|171.55|178.1|172.1|177.5|171.5|0
1661889000000|2022-08-30 19:50:00|177.57|171.57|177.6|171.6|177.79|171.79|177.52|171.52|0
1661889300000|2022-08-30 19:55:00|177.61|171.61|178|172|178.29|172.29|177.56|171.56|0
1661952600000|2022-08-31 13:30:00|177.16|171.16|176.92|170.92|177.16|171.16|176.9|170.9|0
1661952900000|2022-08-31 13:35:00|176.95|170.95|176.87|170.87|177.05|171.05|176.62|170.62|0
1661953200000|2022-08-31 13:40:00|176.93|170.93|176.66|170.66|176.96|170.96|176.44|170.44|0
1661953500000|2022-08-31 13:45:00|176.65|170.65|178.08|172.08|178.28|172.28|176.53|170.53|0
1661953800000|2022-08-31 13:50:00|178.15|172.15|178.64|172.64|178.96|172.96|178.14|172.14|0
1661954100000|2022-08-31 13:55:00|178.63|172.63|177.56|171.56|178.76|172.76|177.56|171.56|0
1661954400000|2022-08-31 14:00:00|177.55|171.55|177.04|171.04|177.55|171.55|176.88|170.88|0
1661954700000|2022-08-31 14:05:00|177.05|171.05|176.8|170.8|177.07|171.07|176.78|170.78|0
1661955000000|2022-08-31 14:10:00|176.81|170.81|177.07|171.07|177.46|171.46|176.76|170.76|0
1661955300000|2022-08-31 14:15:00|177.06|171.06|176.9|170.9|177.06|171.06|176.56|170.56|0
1661955600000|2022-08-31 14:20:00|176.91|170.91|176.53|170.53|177.16|171.16|176.46|170.46|0
1661955900000|2022-08-31 14:25:00|176.54|170.54|176.63|170.63|176.9|170.9|176.43|170.43|0
1661956200000|2022-08-31 14:30:00|176.64|170.64|176.75|170.75|176.8|170.8|176.49|170.49|0
1661956500000|2022-08-31 14:35:00|176.77|170.77|176.56|170.56|177.16|171.16|176.56|170.56|0
1661956800000|2022-08-31 14:40:00|176.57|170.57|177.03|171.03|177.03|171.03|176.32|170.32|0
1661957100000|2022-08-31 14:45:00|177.02|171.02|177.22|171.22|177.23|171.23|176.81|170.81|0
1661957400000|2022-08-31 14:50:00|177.23|171.23|177.08|171.08|177.34|171.34|176.87|170.87|0
1661957700000|2022-08-31 14:55:00|177.07|171.07|176.93|170.93|177.23|171.23|176.87|170.87|0
1661958000000|2022-08-31 15:00:00|176.92|170.92|176.32|170.32|176.93|170.93|176.26|170.26|0
1661958300000|2022-08-31 15:05:00|176.34|170.34|175.9|169.9|176.38|170.38|175.73|169.73|0
1661958600000|2022-08-31 15:10:00|175.89|169.89|175.96|169.96|176.03|170.03|175.66|169.66|0
1661958900000|2022-08-31 15:15:00|175.95|169.95|176.1|170.1|176.1|170.1|175.72|169.72|0
1661959200000|2022-08-31 15:20:00|176.12|170.12|176.54|170.54|176.59|170.59|176.09|170.09|0
1661959500000|2022-08-31 15:25:00|176.55|170.55|176.15|170.15|176.55|170.55|176.11|170.11|0
1661959800000|2022-08-31 15:30:00|176.14|170.14|176.18|170.18|176.39|170.39|176.14|170.14|0
1661960100000|2022-08-31 15:35:00|176.17|170.17|176.49|170.49|176.58|170.58|176.11|170.11|0
1661960400000|2022-08-31 15:40:00|176.5|170.5|176.81|170.81|176.81|170.81|176.41|170.41|0
1661960700000|2022-08-31 15:45:00|176.82|170.82|176.48|170.48|176.83|170.83|176.48|170.48|0
1661961000000|2022-08-31 15:50:00|176.49|170.49|176.6|170.6|176.69|170.69|176.47|170.47|0
1661961300000|2022-08-31 15:55:00|176.61|170.61|176.97|170.97|176.98|170.98|176.58|170.58|0
1661961600000|2022-08-31 16:00:00|176.98|170.98|176.7|170.7|177.15|171.15|176.69|170.69|0
1661961900000|2022-08-31 16:05:00|176.73|170.73|176.74|170.74|176.82|170.82|176.63|170.63|0
1661962200000|2022-08-31 16:10:00|176.73|170.73|176.64|170.64|176.76|170.76|176.48|170.48|0
1661962500000|2022-08-31 16:15:00|176.69|170.69|177.18|171.18|177.29|171.29|176.69|170.69|0
1661962800000|2022-08-31 16:20:00|177.07|171.07|176.87|170.87|177.15|171.15|176.86|170.86|0
1661963100000|2022-08-31 16:25:00|176.86|170.86|176.91|170.91|176.92|170.92|176.82|170.82|0
1661963400000|2022-08-31 16:30:00|176.85|170.85|176.96|170.96|176.96|170.96|176.78|170.78|0
1661963700000|2022-08-31 16:35:00|176.98|170.98|176.78|170.78|177.05|171.05|176.77|170.77|0
1661964000000|2022-08-31 16:40:00|176.77|170.77|176.7|170.7|176.78|170.78|176.41|170.41|0
1661964300000|2022-08-31 16:45:00|176.69|170.69|176.92|170.92|176.92|170.92|176.69|170.69|0
1661964600000|2022-08-31 16:50:00|176.94|170.94|177.13|171.13|177.2|171.2|176.94|170.94|0
1661964900000|2022-08-31 16:55:00|177.12|171.12|176.9|170.9|177.13|171.13|176.89|170.89|0
1661965200000|2022-08-31 17:00:00|176.89|170.89|176.89|170.89|176.97|170.97|176.86|170.86|0
1661965500000|2022-08-31 17:05:00|176.88|170.88|177.08|171.08|177.18|171.18|176.88|170.88|0
1661965800000|2022-08-31 17:10:00|177.06|171.06|177.02|171.02|177.22|171.22|177.02|171.02|0
1661966100000|2022-08-31 17:15:00|177.01|171.01|176.69|170.69|177.03|171.03|176.69|170.69|0
1661966400000|2022-08-31 17:20:00|176.7|170.7|176.03|170.03|176.7|170.7|175.97|169.97|0
1661966700000|2022-08-31 17:25:00|176.02|170.02|175.81|169.81|176.03|170.03|175.76|169.76|0
1661967000000|2022-08-31 17:30:00|175.8|169.8|176.04|170.04|176.05|170.05|175.77|169.77|0
1661967300000|2022-08-31 17:35:00|176.03|170.03|176.08|170.08|176.13|170.13|176.01|170.01|0
1661967600000|2022-08-31 17:40:00|176.07|170.07|175.99|169.99|176.09|170.09|175.97|169.97|0
1661967900000|2022-08-31 17:45:00|176|170|175.72|169.72|176.05|170.05|175.72|169.72|0
1661968200000|2022-08-31 17:50:00|175.71|169.71|175.89|169.89|175.89|169.89|175.6|169.6|0
1661968500000|2022-08-31 17:55:00|175.92|169.92|175.58|169.58|175.94|169.94|175.57|169.57|0
1661968800000|2022-08-31 18:00:00|175.54|169.54|175.37|169.37|175.58|169.58|175.21|169.21|0
1661969100000|2022-08-31 18:05:00|175.4|169.4|175.81|169.81|175.93|169.93|175.21|169.21|0
1661969400000|2022-08-31 18:10:00|175.82|169.82|175.8|169.8|175.89|169.89|175.74|169.74|0
1661969700000|2022-08-31 18:15:00|175.81|169.81|175.94|169.94|176.08|170.08|175.8|169.8|0
1661970000000|2022-08-31 18:20:00|175.92|169.92|175.52|169.52|176.08|170.08|175.52|169.52|0
1661970300000|2022-08-31 18:25:00|175.51|169.51|175.47|169.47|175.57|169.57|175.4|169.4|0
1661970600000|2022-08-31 18:30:00|175.46|169.46|175.16|169.16|175.49|169.49|175.15|169.15|0
1661970900000|2022-08-31 18:35:00|175.17|169.17|175.2|169.2|175.25|169.25|175.16|169.16|0
1661971200000|2022-08-31 18:40:00|175.19|169.19|175.37|169.37|175.39|169.39|175.14|169.14|0
1661971500000|2022-08-31 18:45:00|175.36|169.36|175.47|169.47|175.49|169.49|175.35|169.35|0
1661971800000|2022-08-31 18:50:00|175.46|169.46|175.52|169.52|175.57|169.57|175.39|169.39|0
1661972100000|2022-08-31 18:55:00|175.51|169.51|175.52|169.52|175.52|169.52|175.31|169.31|0
1661972400000|2022-08-31 19:00:00|175.53|169.53|176.04|170.04|176.05|170.05|175.53|169.53|0
1661972700000|2022-08-31 19:05:00|176.03|170.03|175.93|169.93|176.04|170.04|175.83|169.83|0
1661973000000|2022-08-31 19:10:00|175.91|169.91|176.17|170.17|176.17|170.17|175.84|169.84|0
1661973300000|2022-08-31 19:15:00|176.18|170.18|176.3|170.3|176.45|170.45|176.17|170.17|0
1661973600000|2022-08-31 19:20:00|176.29|170.29|176.52|170.52|176.56|170.56|176.21|170.21|0
1661973900000|2022-08-31 19:25:00|176.54|170.54|176.81|170.81|176.86|170.86|176.54|170.54|0
1661974200000|2022-08-31 19:30:00|176.8|170.8|177.25|171.25|177.28|171.28|176.77|170.77|0
1661974500000|2022-08-31 19:35:00|177.28|171.28|177.77|171.77|177.77|171.77|177.22|171.22|0
1661974800000|2022-08-31 19:40:00|177.79|171.79|178.6|172.6|178.98|172.98|177.79|171.79|0
1661975100000|2022-08-31 19:45:00|178.59|172.59|178.04|172.04|178.91|172.91|178.04|172.04|0
1661975400000|2022-08-31 19:50:00|178.05|172.05|179.09|173.09|179.1|173.1|178.05|172.05|0
1661975700000|2022-08-31 19:55:00|179.04|173.04|178.55|172.55|179.14|173.14|178.55|172.55|0
1662039000000|2022-09-01 13:30:00|174.96|168.96|174.58|168.58|174.99|168.99|174.58|168.58|0
1662039300000|2022-09-01 13:35:00|174.5|168.5|174.55|168.55|174.67|168.67|174.3|168.3|0
1662039600000|2022-09-01 13:40:00|174.56|168.56|174.91|168.91|175.38|169.38|174.56|168.56|0
1662039900000|2022-09-01 13:45:00|174.9|168.9|174.83|168.83|175.03|169.03|174.72|168.72|0
1662040200000|2022-09-01 13:50:00|174.93|168.93|174.87|168.87|174.93|168.93|174.49|168.49|0
1662040500000|2022-09-01 13:55:00|174.86|168.86|173.8|167.8|174.86|168.86|173.76|167.76|0
1662040800000|2022-09-01 14:00:00|173.81|167.81|173.43|167.43|174|168|173.37|167.37|0
1662041100000|2022-09-01 14:05:00|173.44|167.44|173.67|167.67|173.7|167.7|173.21|167.21|0
1662041400000|2022-09-01 14:10:00|173.68|167.68|173.13|167.13|173.7|167.7|173.11|167.11|0
1662041700000|2022-09-01 14:15:00|173.12|167.12|172.78|166.78|173.12|167.12|172.75|166.75|0
1662042000000|2022-09-01 14:20:00|172.79|166.79|173.41|167.41|173.41|167.41|172.65|166.65|0
1662042300000|2022-09-01 14:25:00|173.42|167.42|173.96|167.96|173.98|167.98|173.42|167.42|0
1662042600000|2022-09-01 14:30:00|173.95|167.95|173.33|167.33|174.1|168.1|173.33|167.33|0
1662042900000|2022-09-01 14:35:00|173.35|167.35|172.94|166.94|173.49|167.49|172.93|166.93|0
1662043200000|2022-09-01 14:40:00|172.93|166.93|172.85|166.85|172.94|166.94|172.73|166.73|0
1662043500000|2022-09-01 14:45:00|172.87|166.87|172.5|166.5|172.88|166.88|172.48|166.48|0
1662043800000|2022-09-01 14:50:00|172.52|166.52|172.5|166.5|172.8|166.8|172.35|166.35|0
1662044100000|2022-09-01 14:55:00|172.51|166.51|172.55|166.55|172.73|166.73|172.46|166.46|0
1662044400000|2022-09-01 15:00:00|172.49|166.49|172.42|166.42|172.58|166.58|172.34|166.34|0
1662044700000|2022-09-01 15:05:00|172.43|166.43|173.03|167.03|173.13|167.13|172.43|166.43|0
1662045000000|2022-09-01 15:10:00|173.02|167.02|173.65|167.65|173.65|167.65|172.94|166.94|0
1662045300000|2022-09-01 15:15:00|173.64|167.64|173.03|167.03|173.66|167.66|173.02|167.02|0
1662045600000|2022-09-01 15:20:00|173.02|167.02|172.65|166.65|173.06|167.06|172.58|166.58|0
1662045900000|2022-09-01 15:25:00|172.64|166.64|172.55|166.55|172.65|166.65|172.46|166.46|0
1662046200000|2022-09-01 15:30:00|172.56|166.56|172.99|166.99|173.04|167.04|172.55|166.55|0
1662046500000|2022-09-01 15:35:00|173|167|172.79|166.79|173.31|167.31|172.76|166.76|0
1662046800000|2022-09-01 15:40:00|172.8|166.8|172.69|166.69|172.81|166.81|172.69|166.69|0
1662047100000|2022-09-01 15:45:00|172.68|166.68|172.74|166.74|172.9|166.9|172.68|166.68|0
1662047400000|2022-09-01 15:50:00|172.75|166.75|172.66|166.66|172.76|166.76|172.63|166.63|0
1662047700000|2022-09-01 15:55:00|172.67|166.67|172.57|166.57|172.71|166.71|172.51|166.51|0
1662048000000|2022-09-01 16:00:00|172.56|166.56|172.83|166.83|172.83|166.83|172.51|166.51|0
1662048300000|2022-09-01 16:05:00|172.79|166.79|172.72|166.72|172.8|166.8|172.54|166.54|0
1662048600000|2022-09-01 16:10:00|172.71|166.71|172.85|166.85|172.85|166.85|172.62|166.62|0
1662048900000|2022-09-01 16:15:00|172.86|166.86|172.91|166.91|172.97|166.97|172.86|166.86|0
1662049200000|2022-09-01 16:20:00|172.99|166.99|172.73|166.73|173|167|172.71|166.71|0
1662049500000|2022-09-01 16:25:00|172.72|166.72|172.76|166.76|172.79|166.79|172.62|166.62|0
1662049800000|2022-09-01 16:30:00|172.75|166.75|173.04|167.04|173.04|167.04|172.69|166.69|0
1662050100000|2022-09-01 16:35:00|173.03|167.03|172.52|166.52|173.04|167.04|172.52|166.52|0
1662050400000|2022-09-01 16:40:00|172.51|166.51|172.37|166.37|172.58|166.58|172.36|166.36|0
1662050700000|2022-09-01 16:45:00|172.36|166.36|172.26|166.26|172.45|166.45|172.26|166.26|0
1662051000000|2022-09-01 16:50:00|172.25|166.25|172.3|166.3|172.31|166.31|172.21|166.21|0
1662051300000|2022-09-01 16:55:00|172.31|166.31|172.16|166.16|172.34|166.34|172.09|166.09|0
1662051600000|2022-09-01 17:00:00|172.15|166.15|172.31|166.31|172.31|166.31|172.1|166.1|0
1662051900000|2022-09-01 17:05:00|172.3|166.3|172.52|166.52|172.58|166.58|172.3|166.3|0
1662052200000|2022-09-01 17:10:00|172.54|166.54|172.76|166.76|172.78|166.78|172.52|166.52|0
1662052500000|2022-09-01 17:15:00|172.77|166.77|172.92|166.92|172.93|166.93|172.69|166.69|0
1662052800000|2022-09-01 17:20:00|172.91|166.91|173.2|167.2|173.2|167.2|172.87|166.87|0
1662053100000|2022-09-01 17:25:00|173.19|167.19|173.61|167.61|173.61|167.61|173.15|167.15|0
1662053400000|2022-09-01 17:30:00|173.6|167.6|173.77|167.77|173.77|167.77|173.6|167.6|0
1662053700000|2022-09-01 17:35:00|173.78|167.78|173.44|167.44|173.82|167.82|173.42|167.42|0
1662054000000|2022-09-01 17:40:00|173.46|167.46|173.26|167.26|173.49|167.49|173.26|167.26|0
1662054300000|2022-09-01 17:45:00|173.25|167.25|173.06|167.06|173.25|167.25|173.04|167.04|0
1662054600000|2022-09-01 17:50:00|173.08|167.08|173.17|167.17|173.22|167.22|173.07|167.07|0
1662054900000|2022-09-01 17:55:00|173.16|167.16|173.23|167.23|173.25|167.25|173.16|167.16|0
1662055200000|2022-09-01 18:00:00|173.24|167.24|173.22|167.22|173.41|167.41|173.17|167.17|0
1662055500000|2022-09-01 18:05:00|173.23|167.23|173.33|167.33|173.46|167.46|173.23|167.23|0
1662055800000|2022-09-01 18:10:00|173.34|167.34|173.33|167.33|173.47|167.47|173.26|167.26|0
1662056100000|2022-09-01 18:15:00|173.34|167.34|173.4|167.4|173.45|167.45|173.31|167.31|0
1662056400000|2022-09-01 18:20:00|173.36|167.36|173.88|167.88|173.9|167.9|173.35|167.35|0
1662056700000|2022-09-01 18:25:00|173.89|167.89|173.8|167.8|174.04|168.04|173.78|167.78|0
1662057000000|2022-09-01 18:30:00|173.81|167.81|174.09|168.09|174.09|168.09|173.81|167.81|0
1662057300000|2022-09-01 18:35:00|174.08|168.08|173.98|167.98|174.2|168.2|173.92|167.92|0
1662057600000|2022-09-01 18:40:00|173.99|167.99|174.04|168.04|174.11|168.11|173.91|167.91|0
1662057900000|2022-09-01 18:45:00|174.03|168.03|173.98|167.98|174.13|168.13|173.96|167.96|0
1662058200000|2022-09-01 18:50:00|173.89|167.89|174.18|168.18|174.18|168.18|173.8|167.8|0
1662058500000|2022-09-01 18:55:00|174.17|168.17|174.08|168.08|174.34|168.34|174.06|168.06|0
1662058800000|2022-09-01 19:00:00|174.14|168.14|174.18|168.18|174.31|168.31|174.08|168.08|0
1662059100000|2022-09-01 19:05:00|174.19|168.19|174.67|168.67|174.67|168.67|174.19|168.19|0
1662059400000|2022-09-01 19:10:00|174.66|168.66|175.21|169.21|175.24|169.24|174.66|168.66|0
1662059700000|2022-09-01 19:15:00|175.22|169.22|175.05|169.05|175.31|169.31|175.05|169.05|0
1662060000000|2022-09-01 19:20:00|175.03|169.03|174.53|168.53|175.03|169.03|174.53|168.53|0
1662060300000|2022-09-01 19:25:00|174.54|168.54|174.23|168.23|174.57|168.57|174.22|168.22|0
1662060600000|2022-09-01 19:30:00|174.22|168.22|174.33|168.33|174.39|168.39|174.21|168.21|0
1662060900000|2022-09-01 19:35:00|174.34|168.34|174.33|168.33|174.36|168.36|174.11|168.11|0
1662061200000|2022-09-01 19:40:00|174.32|168.32|174.26|168.26|174.33|168.33|174.14|168.14|0
1662061500000|2022-09-01 19:45:00|174.25|168.25|174.45|168.45|174.54|168.54|174.25|168.25|0
1662061800000|2022-09-01 19:50:00|174.46|168.46|174.23|168.23|174.47|168.47|174.16|168.16|0
1662062100000|2022-09-01 19:55:00|174.24|168.24|174.98|168.98|175.28|169.28|174.24|168.24|0
1662125400000|2022-09-02 13:30:00|175.32|169.32|174.74|168.74|175.32|169.32|174.74|168.74|0
1662125700000|2022-09-02 13:35:00|174.75|168.75|174.78|168.78|174.94|168.94|174.45|168.45|0
1662126000000|2022-09-02 13:40:00|174.79|168.79|174.46|168.46|174.81|168.81|174.24|168.24|0
1662126300000|2022-09-02 13:45:00|174.45|168.45|174.73|168.73|174.8|168.8|174.34|168.34|0
1662126600000|2022-09-02 13:50:00|174.74|168.74|175.69|169.69|175.82|169.82|174.74|168.74|0
1662126900000|2022-09-02 13:55:00|175.68|169.68|175.89|169.89|176.08|170.08|175.66|169.66|0
1662127200000|2022-09-02 14:00:00|175.9|169.9|175.53|169.53|176.1|170.1|175.39|169.39|0
1662127500000|2022-09-02 14:05:00|175.54|169.54|176.01|170.01|176.02|170.02|175.39|169.39|0
1662127800000|2022-09-02 14:10:00|176.02|170.02|176.89|170.89|177.04|171.04|176.01|170.01|0
1662128100000|2022-09-02 14:15:00|176.88|170.88|176.99|170.99|177.22|171.22|176.85|170.85|0
1662128400000|2022-09-02 14:20:00|177|171|176.99|170.99|177|171|176.64|170.64|0
1662128700000|2022-09-02 14:25:00|176.98|170.98|177.36|171.36|177.38|171.38|176.94|170.94|0
1662129000000|2022-09-02 14:30:00|177.37|171.37|177.8|171.8|178.01|172.01|177.37|171.37|0
1662129300000|2022-09-02 14:35:00|177.81|171.81|178.07|172.07|178.17|172.17|177.78|171.78|0
1662129600000|2022-09-02 14:40:00|178.09|172.09|177.72|171.72|178.11|172.11|177.7|171.7|0
1662129900000|2022-09-02 14:45:00|177.64|171.64|177.55|171.55|177.69|171.69|177.54|171.54|0
1662130200000|2022-09-02 14:50:00|177.56|171.56|177.62|171.62|177.77|171.77|177.56|171.56|0
1662130500000|2022-09-02 14:55:00|177.61|171.61|177.57|171.57|177.64|171.64|177.28|171.28|0
1662130800000|2022-09-02 15:00:00|177.56|171.56|177.83|171.83|177.86|171.86|177.56|171.56|0
1662131100000|2022-09-02 15:05:00|177.82|171.82|177.46|171.46|177.9|171.9|177.43|171.43|0
1662131400000|2022-09-02 15:10:00|177.45|171.45|177.58|171.58|177.65|171.65|177.4|171.4|0
1662131700000|2022-09-02 15:15:00|177.57|171.57|177.15|171.15|177.57|171.57|177.1|171.1|0
1662132000000|2022-09-02 15:20:00|177.14|171.14|177.26|171.26|177.31|171.31|177.1|171.1|0
1662132300000|2022-09-02 15:25:00|177.27|171.27|176.95|170.95|177.28|171.28|176.95|170.95|0
1662132600000|2022-09-02 15:30:00|176.96|170.96|177.03|171.03|177.31|171.31|176.95|170.95|0
1662132900000|2022-09-02 15:35:00|177.02|171.02|177.12|171.12|177.12|171.12|176.76|170.76|0
1662133200000|2022-09-02 15:40:00|177.13|171.13|176.92|170.92|177.17|171.17|176.89|170.89|0
1662133500000|2022-09-02 15:45:00|176.93|170.93|177.44|171.44|177.51|171.51|176.93|170.93|0
1662133800000|2022-09-02 15:50:00|177.53|171.53|177.62|171.62|177.65|171.65|177.45|171.45|0
1662134100000|2022-09-02 15:55:00|177.65|171.65|177.71|171.71|177.72|171.72|177.63|171.63|0
1662134400000|2022-09-02 16:00:00|177.72|171.72|177.7|171.7|177.77|171.77|177.61|171.61|0
1662134700000|2022-09-02 16:05:00|177.69|171.69|177.59|171.59|177.74|171.74|177.56|171.56|0
1662135000000|2022-09-02 16:10:00|177.6|171.6|177.73|171.73|177.77|171.77|177.6|171.6|0
1662135300000|2022-09-02 16:15:00|177.74|171.74|177.64|171.64|177.74|171.74|177.62|171.62|0
1662135600000|2022-09-02 16:20:00|177.62|171.62|177.39|171.39|177.64|171.64|177.22|171.22|0
1662135900000|2022-09-02 16:25:00|177.42|171.42|177.1|171.1|177.43|171.43|177.1|171.1|0
1662136200000|2022-09-02 16:30:00|177.11|171.11|176.85|170.85|177.11|171.11|176.73|170.73|0
1662136500000|2022-09-02 16:35:00|176.86|170.86|176.38|170.38|176.86|170.86|176.22|170.22|0
1662136800000|2022-09-02 16:40:00|176.37|170.37|176.17|170.17|176.41|170.41|176.17|170.17|0
1662137100000|2022-09-02 16:45:00|176.11|170.11|175.94|169.94|176.11|170.11|175.88|169.88|0
1662137400000|2022-09-02 16:50:00|175.95|169.95|175.89|169.89|175.96|169.96|175.62|169.62|0
1662137700000|2022-09-02 16:55:00|175.88|169.88|176.04|170.04|176.05|170.05|175.88|169.88|0
1662138000000|2022-09-02 17:00:00|176.03|170.03|175.81|169.81|176.06|170.06|175.56|169.56|0
1662138300000|2022-09-02 17:05:00|175.8|169.8|175.41|169.41|175.82|169.82|175.29|169.29|0
1662138600000|2022-09-02 17:10:00|175.4|169.4|175.45|169.45|175.45|169.45|175.19|169.19|0
1662138900000|2022-09-02 17:15:00|175.46|169.46|175.72|169.72|175.72|169.72|175.4|169.4|0
1662139200000|2022-09-02 17:20:00|175.7|169.7|175.06|169.06|175.7|169.7|175.06|169.06|0
1662139500000|2022-09-02 17:25:00|175.07|169.07|174.87|168.87|175.13|169.13|174.87|168.87|0
1662139800000|2022-09-02 17:30:00|174.88|168.88|174.86|168.86|175.03|169.03|174.85|168.85|0
1662140100000|2022-09-02 17:35:00|174.85|168.85|175.19|169.19|175.19|169.19|174.85|168.85|0
1662140400000|2022-09-02 17:40:00|175.18|169.18|175.2|169.2|175.23|169.23|175.08|169.08|0
1662140700000|2022-09-02 17:45:00|175.21|169.21|174.68|168.68|175.38|169.38|174.68|168.68|0
1662141000000|2022-09-02 17:50:00|174.67|168.67|174.26|168.26|174.67|168.67|174.17|168.17|0
1662141300000|2022-09-02 17:55:00|174.25|168.25|174|168|174.25|168.25|174|168|0
1662141600000|2022-09-02 18:00:00|174.03|168.03|174.18|168.18|174.21|168.21|173.99|167.99|0
1662141900000|2022-09-02 18:05:00|174.19|168.19|174.34|168.34|174.35|168.35|174.18|168.18|0
1662142200000|2022-09-02 18:10:00|174.33|168.33|174.3|168.3|174.33|168.33|174.17|168.17|0
1662142500000|2022-09-02 18:15:00|174.31|168.31|174.14|168.14|174.31|168.31|174.13|168.13|0
1662142800000|2022-09-02 18:20:00|174.15|168.15|174.05|168.05|174.17|168.17|174.05|168.05|0
1662143100000|2022-09-02 18:25:00|174.06|168.06|174.68|168.68|174.7|168.7|174.06|168.06|0
1662143400000|2022-09-02 18:30:00|174.67|168.67|174.54|168.54|174.71|168.71|174.52|168.52|0
1662143700000|2022-09-02 18:35:00|174.56|168.56|174.71|168.71|174.73|168.73|174.56|168.56|0
1662144000000|2022-09-02 18:40:00|174.73|168.73|175|169|175|169|174.72|168.72|0
1662144300000|2022-09-02 18:45:00|174.99|168.99|174.84|168.84|174.99|168.99|174.8|168.8|0
1662144600000|2022-09-02 18:50:00|174.83|168.83|174.83|168.83|174.9|168.9|174.73|168.73|0
1662144900000|2022-09-02 18:55:00|174.82|168.82|174.53|168.53|174.86|168.86|174.47|168.47|0
1662145200000|2022-09-02 19:00:00|174.56|168.56|175.04|169.04|175.06|169.06|174.56|168.56|0
1662145500000|2022-09-02 19:05:00|175.05|169.05|175.11|169.11|175.16|169.16|174.85|168.85|0
1662145800000|2022-09-02 19:10:00|175.07|169.07|174.84|168.84|175.09|169.09|174.8|168.8|0
1662146100000|2022-09-02 19:15:00|174.83|168.83|174.85|168.85|174.99|168.99|174.81|168.81|0
1662146400000|2022-09-02 19:20:00|174.84|168.84|174.57|168.57|174.92|168.92|174.54|168.54|0
1662146700000|2022-09-02 19:25:00|174.56|168.56|174.45|168.45|174.58|168.58|174.44|168.44|0
1662147000000|2022-09-02 19:30:00|174.44|168.44|174.12|168.12|174.44|168.44|174.11|168.11|0
1662147300000|2022-09-02 19:35:00|174.11|168.11|173.82|167.82|174.14|168.14|173.77|167.77|0
1662147600000|2022-09-02 19:40:00|173.79|167.79|174.11|168.11|174.16|168.16|173.79|167.79|0
1662147900000|2022-09-02 19:45:00|174.13|168.13|174.59|168.59|174.65|168.65|174.13|168.13|0
1662148200000|2022-09-02 19:50:00|174.57|168.57|174.85|168.85|174.88|168.88|174.57|168.57|0
1662148500000|2022-09-02 19:55:00|174.88|168.88|175.09|169.09|175.14|169.14|174.76|168.76|0
1662471000000|2022-09-06 13:30:00|174.57|168.57|173.94|167.94|174.61|168.61|173.94|167.94|0
1662471300000|2022-09-06 13:35:00|173.88|167.88|173.22|167.22|174.4|168.4|173.22|167.22|0
1662471600000|2022-09-06 13:40:00|173.21|167.21|173.62|167.62|173.78|167.78|173.1|167.1|0
1662471900000|2022-09-06 13:45:00|173.63|167.63|174.12|168.12|174.12|168.12|173.34|167.34|0
1662472200000|2022-09-06 13:50:00|174.11|168.11|173.4|167.4|174.12|168.12|173.32|167.32|0
1662472500000|2022-09-06 13:55:00|173.39|167.39|173.64|167.64|173.64|167.64|173.26|167.26|0
1662472800000|2022-09-06 14:00:00|173.65|167.65|172.83|166.83|173.67|167.67|172.52|166.52|0
1662473100000|2022-09-06 14:05:00|172.8|166.8|172.68|166.68|172.97|166.97|172.64|166.64|0
1662473400000|2022-09-06 14:10:00|172.67|166.67|172.76|166.76|172.76|166.76|172.21|166.21|0
1662473700000|2022-09-06 14:15:00|172.74|166.74|172.87|166.87|172.87|166.87|172.59|166.59|0
1662474000000|2022-09-06 14:20:00|172.89|166.89|171.81|165.81|172.9|166.9|171.77|165.77|0
1662474300000|2022-09-06 14:25:00|171.82|165.82|172.52|166.52|172.53|166.53|171.8|165.8|0
1662474600000|2022-09-06 14:30:00|172.51|166.51|172.11|166.11|172.57|166.57|172.1|166.1|0
1662474900000|2022-09-06 14:35:00|172.13|166.13|172.37|166.37|172.37|166.37|171.77|165.77|0
1662475200000|2022-09-06 14:40:00|172.36|166.36|172.49|166.49|172.65|166.65|172.25|166.25|0
1662475500000|2022-09-06 14:45:00|172.48|166.48|172.51|166.51|172.56|166.56|172.23|166.23|0
1662475800000|2022-09-06 14:50:00|172.5|166.5|172.64|166.64|173.13|167.13|172.46|166.46|0
1662476100000|2022-09-06 14:55:00|172.65|166.65|172.75|166.75|172.84|166.84|172.41|166.41|0
1662476400000|2022-09-06 15:00:00|172.74|166.74|172.47|166.47|172.76|166.76|172.45|166.45|0
1662476700000|2022-09-06 15:05:00|172.48|166.48|172.76|166.76|172.83|166.83|172.34|166.34|0
1662477000000|2022-09-06 15:10:00|172.79|166.79|172.39|166.39|172.86|166.86|172.39|166.39|0
1662477300000|2022-09-06 15:15:00|172.4|166.4|172.35|166.35|172.47|166.47|172.28|166.28|0
1662477600000|2022-09-06 15:20:00|172.32|166.32|172.36|166.36|172.4|166.4|172.13|166.13|0
1662477900000|2022-09-06 15:25:00|172.37|166.37|172.13|166.13|172.43|166.43|172|166|0
1662478200000|2022-09-06 15:30:00|172.12|166.12|172.33|166.33|172.35|166.35|172.06|166.06|0
1662478500000|2022-09-06 15:35:00|172.31|166.31|171.7|165.7|172.41|166.41|171.68|165.68|0
1662478800000|2022-09-06 15:40:00|171.69|165.69|172.12|166.12|172.27|166.27|171.67|165.67|0
1662479100000|2022-09-06 15:45:00|172.06|166.06|172.02|166.02|172.13|166.13|171.96|165.96|0
1662479400000|2022-09-06 15:50:00|172.07|166.07|172.2|166.2|172.26|166.26|172.03|166.03|0
1662479700000|2022-09-06 15:55:00|172.23|166.23|172.25|166.25|172.34|166.34|172.22|166.22|0
1662480000000|2022-09-06 16:00:00|172.24|166.24|172.45|166.45|172.45|166.45|172.18|166.18|0
1662480300000|2022-09-06 16:05:00|172.43|166.43|171.82|165.82|172.45|166.45|171.69|165.69|0
1662480600000|2022-09-06 16:10:00|171.83|165.83|171.72|165.72|171.83|165.83|171.67|165.67|0
1662480900000|2022-09-06 16:15:00|171.71|165.71|171.39|165.39|171.71|165.71|171.13|165.13|0
1662481200000|2022-09-06 16:20:00|171.38|165.38|171.36|165.36|171.48|165.48|171.35|165.35|0
1662481500000|2022-09-06 16:25:00|171.35|165.35|171.41|165.41|171.44|165.44|171.18|165.18|0
1662481800000|2022-09-06 16:30:00|171.4|165.4|171.36|165.36|171.49|165.49|171.36|165.36|0
1662482100000|2022-09-06 16:35:00|171.37|165.37|171.39|165.39|171.6|165.6|171.37|165.37|0
1662482400000|2022-09-06 16:40:00|171.43|165.43|171.49|165.49|171.49|165.49|171.35|165.35|0
1662482700000|2022-09-06 16:45:00|171.5|165.5|171.51|165.51|171.55|165.55|171.37|165.37|0
1662483000000|2022-09-06 16:50:00|171.48|165.48|171.39|165.39|171.54|165.54|171.36|165.36|0
1662483300000|2022-09-06 16:55:00|171.37|165.37|171.34|165.34|171.38|165.38|171.3|165.3|0
1662483600000|2022-09-06 17:00:00|171.33|165.33|171.13|165.13|171.37|165.37|171.11|165.11|0
1662483900000|2022-09-06 17:05:00|171.12|165.12|170.83|164.83|171.14|165.14|170.82|164.82|0
1662484200000|2022-09-06 17:10:00|170.82|164.82|170.78|164.78|170.83|164.83|170.7|164.7|0
1662484500000|2022-09-06 17:15:00|170.72|164.72|170.72|164.72|170.82|164.82|170.61|164.61|0
1662484800000|2022-09-06 17:20:00|170.68|164.68|170.57|164.57|170.69|164.69|170.55|164.55|0
1662485100000|2022-09-06 17:25:00|170.56|164.56|170.44|164.44|170.56|164.56|170.38|164.38|0
1662485400000|2022-09-06 17:30:00|170.45|164.45|170.63|164.63|170.66|164.66|170.4|164.4|0
1662485700000|2022-09-06 17:35:00|170.61|164.61|170.46|164.46|170.61|164.61|170.38|164.38|0
1662486000000|2022-09-06 17:40:00|170.45|164.45|170.36|164.36|170.5|164.5|170.32|164.32|0
1662486300000|2022-09-06 17:45:00|170.35|164.35|170.08|164.08|170.37|164.37|170.07|164.07|0
1662486600000|2022-09-06 17:50:00|170.07|164.07|169.79|163.79|170.11|164.11|169.7|163.7|0
1662486900000|2022-09-06 17:55:00|169.8|163.8|169.92|163.92|170|164|169.76|163.76|0
1662487200000|2022-09-06 18:00:00|169.91|163.91|169.88|163.88|170|164|169.82|163.82|0
1662487500000|2022-09-06 18:05:00|169.89|163.89|169.96|163.96|170|164|169.81|163.81|0
1662487800000|2022-09-06 18:10:00|169.97|163.97|170.24|164.24|170.3|164.3|169.96|163.96|0
1662488100000|2022-09-06 18:15:00|170.23|164.23|170.12|164.12|170.35|164.35|170.1|164.1|0
1662488400000|2022-09-06 18:20:00|170.13|164.13|169.92|163.92|170.15|164.15|169.91|163.91|0
1662488700000|2022-09-06 18:25:00|169.93|163.93|169.88|163.88|170.01|164.01|169.87|163.87|0
1662489000000|2022-09-06 18:30:00|169.89|163.89|169.85|163.85|169.95|163.95|169.69|163.69|0
1662489300000|2022-09-06 18:35:00|169.84|163.84|169.89|163.89|169.96|163.96|169.83|163.83|0
1662489600000|2022-09-06 18:40:00|169.88|163.88|169.74|163.74|169.88|163.88|169.74|163.74|0
1662489900000|2022-09-06 18:45:00|169.73|163.73|169.85|163.85|169.85|163.85|169.68|163.68|0
1662490200000|2022-09-06 18:50:00|169.84|163.84|169.81|163.81|169.94|163.94|169.76|163.76|0
1662490500000|2022-09-06 18:55:00|169.83|163.83|169.87|163.87|170|164|169.83|163.83|0
1662490800000|2022-09-06 19:00:00|169.88|163.88|169.73|163.73|169.93|163.93|169.63|163.63|0
1662491100000|2022-09-06 19:05:00|169.72|163.72|169.98|163.98|169.98|163.98|169.7|163.7|0
1662491400000|2022-09-06 19:10:00|169.97|163.97|170.02|164.02|170.17|164.17|169.97|163.97|0
1662491700000|2022-09-06 19:15:00|170.01|164.01|170.05|164.05|170.28|164.28|169.98|163.98|0
1662492000000|2022-09-06 19:20:00|170.03|164.03|169.88|163.88|170.1|164.1|169.39|163.39|0
1662492300000|2022-09-06 19:25:00|169.94|163.94|169.98|163.98|170.19|164.19|169.93|163.93|0
1662492600000|2022-09-06 19:30:00|169.97|163.97|169.63|163.63|169.97|163.97|169.59|163.59|0
1662492900000|2022-09-06 19:35:00|169.65|163.65|169.41|163.41|169.72|163.72|169.41|163.41|0
1662493200000|2022-09-06 19:40:00|169.4|163.4|169.76|163.76|169.76|163.76|169.39|163.39|0
1662493500000|2022-09-06 19:45:00|169.79|163.79|169.29|163.29|169.79|163.79|169.08|163.08|0
1662493800000|2022-09-06 19:50:00|169.28|163.28|169.39|163.39|169.49|163.49|169.27|163.27|0
1662494100000|2022-09-06 19:55:00|169.4|163.4|169.05|163.05|169.43|163.43|168.73|162.73|0
1662557400000|2022-09-07 13:30:00|168.18|162.18|168.42|162.42|168.42|162.42|168|162|0
1662557700000|2022-09-07 13:35:00|168.44|162.44|169.56|163.56|169.63|163.63|168.44|162.44|0
1662558000000|2022-09-07 13:40:00|169.57|163.57|170.46|164.46|170.64|164.64|169.54|163.54|0
1662558300000|2022-09-07 13:45:00|170.45|164.45|170.32|164.32|170.86|164.86|170.26|164.26|0
1662558600000|2022-09-07 13:50:00|170.33|164.33|169.34|163.34|170.35|164.35|169.17|163.17|0
1662558900000|2022-09-07 13:55:00|169.26|163.26|169.16|163.16|169.52|163.52|169.15|163.15|0
1662559200000|2022-09-07 14:00:00|169.07|163.07|168.64|162.64|169.11|163.11|168.42|162.42|0
1662559500000|2022-09-07 14:05:00|168.63|162.63|168.53|162.53|168.82|162.82|168.52|162.52|0
1662559800000|2022-09-07 14:10:00|168.54|162.54|167.5|161.5|168.57|162.57|167.45|161.45|0
1662560100000|2022-09-07 14:15:00|167.49|161.49|167.92|161.92|167.98|161.98|167.34|161.34|0
1662560400000|2022-09-07 14:20:00|167.91|161.91|167.61|161.61|167.95|161.95|167.52|161.52|0
1662560700000|2022-09-07 14:25:00|167.58|161.58|168.08|162.08|168.09|162.09|167.49|161.49|0
1662561000000|2022-09-07 14:30:00|168.13|162.13|168.33|162.33|168.74|162.74|168.12|162.12|0
1662561300000|2022-09-07 14:35:00|168.34|162.34|167.93|161.93|168.34|162.34|167.92|161.92|0
1662561600000|2022-09-07 14:40:00|167.94|161.94|167.83|161.83|168|162|167.7|161.7|0
1662561900000|2022-09-07 14:45:00|167.77|161.77|167.55|161.55|167.78|161.78|167.53|161.53|0
1662562200000|2022-09-07 14:50:00|167.51|161.51|167.69|161.69|167.69|161.69|167.49|161.49|0
1662562500000|2022-09-07 14:55:00|167.68|161.68|167.79|161.79|167.79|161.79|167.62|161.62|0
1662562800000|2022-09-07 15:00:00|167.82|161.82|167.98|161.98|167.98|161.98|167.69|161.69|0
1662563100000|2022-09-07 15:05:00|167.97|161.97|168.31|162.31|168.33|162.33|167.97|161.97|0
1662563400000|2022-09-07 15:10:00|168.32|162.32|168.38|162.38|168.44|162.44|168.25|162.25|0
1662563700000|2022-09-07 15:15:00|168.37|162.37|168.22|162.22|168.37|162.37|168.11|162.11|0
1662564000000|2022-09-07 15:20:00|168.23|162.23|168.44|162.44|168.49|162.49|168.23|162.23|0
1662564300000|2022-09-07 15:25:00|168.43|162.43|168.16|162.16|168.54|162.54|168.16|162.16|0
1662564600000|2022-09-07 15:30:00|168.17|162.17|168.11|162.11|168.23|162.23|168.08|162.08|0
1662564900000|2022-09-07 15:35:00|168.13|162.13|168.31|162.31|168.38|162.38|168.12|162.12|0
1662565200000|2022-09-07 15:40:00|168.3|162.3|168.05|162.05|168.36|162.36|168.04|162.04|0
1662565500000|2022-09-07 15:45:00|168.06|162.06|168.24|162.24|168.24|162.24|167.96|161.96|0
1662565800000|2022-09-07 15:50:00|168.2|162.2|168.21|162.21|168.33|162.33|168.18|162.18|0
1662566100000|2022-09-07 15:55:00|168.2|162.2|168.37|162.37|168.48|162.48|168.2|162.2|0
1662566400000|2022-09-07 16:00:00|168.36|162.36|168.3|162.3|168.44|162.44|168.3|162.3|0
1662566700000|2022-09-07 16:05:00|168.31|162.31|168.4|162.4|168.41|162.41|168.3|162.3|0
1662567000000|2022-09-07 16:10:00|168.39|162.39|167.99|161.99|168.44|162.44|167.99|161.99|0
1662567300000|2022-09-07 16:15:00|167.98|161.98|167.56|161.56|168|162|167.55|161.55|0
1662567600000|2022-09-07 16:20:00|167.57|161.57|167.27|161.27|167.73|161.73|167.27|161.27|0
1662567900000|2022-09-07 16:25:00|167.28|161.28|167.52|161.52|167.52|161.52|167.2|161.2|0
1662568200000|2022-09-07 16:30:00|167.51|161.51|167.37|161.37|167.51|161.51|167.33|161.33|0
1662568500000|2022-09-07 16:35:00|167.39|161.39|167.55|161.55|167.58|161.58|167.38|161.38|0
1662568800000|2022-09-07 16:40:00|167.57|161.57|167.42|161.42|167.75|161.75|167.42|161.42|0
1662569100000|2022-09-07 16:45:00|167.43|161.43|167.53|161.53|167.55|161.55|167.41|161.41|0
1662569400000|2022-09-07 16:50:00|167.54|161.54|167.5|161.5|167.54|161.54|167.43|161.43|0
1662569700000|2022-09-07 16:55:00|167.51|161.51|167.43|161.43|167.51|161.51|167.26|161.26|0
1662570000000|2022-09-07 17:00:00|167.45|161.45|167.73|161.73|167.76|161.76|167.44|161.44|0
1662570300000|2022-09-07 17:05:00|167.74|161.74|167.89|161.89|167.89|161.89|167.74|161.74|0
1662570600000|2022-09-07 17:10:00|167.88|161.88|167.89|161.89|167.94|161.94|167.76|161.76|0
1662570900000|2022-09-07 17:15:00|167.87|161.87|167.7|161.7|167.88|161.88|167.7|161.7|0
1662571200000|2022-09-07 17:20:00|167.71|161.71|167.85|161.85|167.86|161.86|167.61|161.61|0
1662571500000|2022-09-07 17:25:00|167.83|161.83|167.54|161.54|167.84|161.84|167.51|161.51|0
1662571800000|2022-09-07 17:30:00|167.55|161.55|167.79|161.79|167.79|161.79|167.44|161.44|0
1662572100000|2022-09-07 17:35:00|167.78|161.78|168.02|162.02|168.04|162.04|167.78|161.78|0
1662572400000|2022-09-07 17:40:00|168|162|167.94|161.94|168.01|162.01|167.86|161.86|0
1662572700000|2022-09-07 17:45:00|167.98|161.98|167.7|161.7|167.99|161.99|167.64|161.64|0
1662573000000|2022-09-07 17:50:00|167.68|161.68|167.85|161.85|167.85|161.85|167.68|161.68|0
1662573300000|2022-09-07 17:55:00|167.84|161.84|167.9|161.9|167.95|161.95|167.82|161.82|0
1662573600000|2022-09-07 18:00:00|167.91|161.91|167.95|161.95|168.14|162.14|167.86|161.86|0
1662573900000|2022-09-07 18:05:00|167.96|161.96|167.86|161.86|168.02|162.02|167.85|161.85|0
1662574200000|2022-09-07 18:10:00|167.85|161.85|167.97|161.97|168|162|167.85|161.85|0
1662574500000|2022-09-07 18:15:00|167.98|161.98|167.92|161.92|167.99|161.99|167.82|161.82|0
1662574800000|2022-09-07 18:20:00|167.9|161.9|168.32|162.32|168.34|162.34|167.8|161.8|0
1662575100000|2022-09-07 18:25:00|168.33|162.33|168.81|162.81|168.82|162.82|168.27|162.27|0
1662575400000|2022-09-07 18:30:00|168.82|162.82|169.14|163.14|169.17|163.17|168.79|162.79|0
1662575700000|2022-09-07 18:35:00|169.13|163.13|169.47|163.47|169.55|163.55|169.04|163.04|0
1662576000000|2022-09-07 18:40:00|169.46|163.46|170.04|164.04|170.06|164.06|169.41|163.41|0
1662576300000|2022-09-07 18:45:00|170.03|164.03|170.13|164.13|170.38|164.38|170.01|164.01|0
1662576600000|2022-09-07 18:50:00|170.14|164.14|169.71|163.71|170.19|164.19|169.33|163.33|0
1662576900000|2022-09-07 18:55:00|169.7|163.7|169.67|163.67|169.77|163.77|169.52|163.52|0
1662577200000|2022-09-07 19:00:00|169.66|163.66|169.58|163.58|169.72|163.72|169.47|163.47|0
1662577500000|2022-09-07 19:05:00|169.57|163.57|169.59|163.59|169.63|163.63|169.45|163.45|0
1662577800000|2022-09-07 19:10:00|169.6|163.6|169.73|163.73|169.75|163.75|169.6|163.6|0
1662578100000|2022-09-07 19:15:00|169.63|163.63|169.18|163.18|169.67|163.67|169.18|163.18|0
1662578400000|2022-09-07 19:20:00|169.17|163.17|168.92|162.92|169.17|163.17|168.9|162.9|0
1662578700000|2022-09-07 19:25:00|168.91|162.91|169.02|163.02|169.03|163.03|168.83|162.83|0
1662579000000|2022-09-07 19:30:00|169.01|163.01|169.61|163.61|169.64|163.64|169|163|0
1662579300000|2022-09-07 19:35:00|169.59|163.59|169.71|163.71|169.75|163.75|169.55|163.55|0
1662579600000|2022-09-07 19:40:00|169.72|163.72|169.59|163.59|169.73|163.73|169.51|163.51|0
1662579900000|2022-09-07 19:45:00|169.6|163.6|169.6|163.6|169.66|163.66|169.43|163.43|0
1662580200000|2022-09-07 19:50:00|169.63|163.63|169.42|163.42|169.67|163.67|169.28|163.28|0
1662580500000|2022-09-07 19:55:00|169.43|163.43|169.58|163.58|170.05|164.05|169.15|163.15|0
1662643800000|2022-09-08 13:30:00|167.89|161.89|167.71|161.71|167.9|161.9|167.6|161.6|0
1662644100000|2022-09-08 13:35:00|167.72|161.72|167.67|161.67|167.76|161.76|167.39|161.39|0
1662644400000|2022-09-08 13:40:00|167.66|161.66|168.3|162.3|168.3|162.3|167.52|161.52|0
1662644700000|2022-09-08 13:45:00|168.32|162.32|168.67|162.67|168.68|162.68|168.11|162.11|0
1662645000000|2022-09-08 13:50:00|168.66|162.66|169.02|163.02|169.38|163.38|168.45|162.45|0
1662645300000|2022-09-08 13:55:00|169.07|163.07|168.58|162.58|169.39|163.39|168.36|162.36|0
1662645600000|2022-09-08 14:00:00|168.6|162.6|167.4|161.4|168.61|162.61|167.39|161.39|0
1662645900000|2022-09-08 14:05:00|167.35|161.35|167.39|161.39|167.74|161.74|167.09|161.09|0
1662646200000|2022-09-08 14:10:00|167.4|161.4|167.31|161.31|167.42|161.42|167.05|161.05|0
1662646500000|2022-09-08 14:15:00|167.3|161.3|168.08|162.08|168.14|162.14|167.15|161.15|0
1662646800000|2022-09-08 14:20:00|168.09|162.09|167.39|161.39|168.15|162.15|167.39|161.39|0
1662647100000|2022-09-08 14:25:00|167.4|161.4|167.84|161.84|167.87|161.87|167.32|161.32|0
1662647400000|2022-09-08 14:30:00|167.83|161.83|167.95|161.95|168|162|167.67|161.67|0
1662647700000|2022-09-08 14:35:00|167.96|161.96|168.28|162.28|168.32|162.32|167.93|161.93|0
1662648000000|2022-09-08 14:40:00|168.37|162.37|168.61|162.61|168.61|162.61|168.22|162.22|0
1662648300000|2022-09-08 14:45:00|168.62|162.62|168.39|162.39|168.66|162.66|168.37|162.37|0
1662648600000|2022-09-08 14:50:00|168.36|162.36|168.16|162.16|168.39|162.39|168.14|162.14|0
1662648900000|2022-09-08 14:55:00|168.15|162.15|168.42|162.42|168.42|162.42|168.13|162.13|0
1662649200000|2022-09-08 15:00:00|168.41|162.41|168.43|162.43|168.65|162.65|168.36|162.36|0
1662649500000|2022-09-08 15:05:00|168.4|162.4|168.72|162.72|168.8|162.8|168.4|162.4|0
1662649800000|2022-09-08 15:10:00|168.73|162.73|169.08|163.08|169.08|163.08|168.53|162.53|0
1662650100000|2022-09-08 15:15:00|169.07|163.07|169.21|163.21|169.26|163.26|168.95|162.95|0
1662650400000|2022-09-08 15:20:00|169.22|163.22|169.27|163.27|169.38|163.38|169.21|163.21|0
1662650700000|2022-09-08 15:25:00|169.28|163.28|169.27|163.27|169.32|163.32|169.05|163.05|0
1662651000000|2022-09-08 15:30:00|169.26|163.26|169.02|163.02|169.26|163.26|169|163|0
1662651300000|2022-09-08 15:35:00|169.01|163.01|168.46|162.46|169.07|163.07|168.46|162.46|0
1662651600000|2022-09-08 15:40:00|168.44|162.44|168.46|162.46|168.51|162.51|168.24|162.24|0
1662651900000|2022-09-08 15:45:00|168.45|162.45|168.47|162.47|168.58|162.58|168.45|162.45|0
1662652200000|2022-09-08 15:50:00|168.44|162.44|168.44|162.44|168.54|162.54|168.36|162.36|0
1662652500000|2022-09-08 15:55:00|168.45|162.45|168.43|162.43|168.56|162.56|168.43|162.43|0
1662652800000|2022-09-08 16:00:00|168.44|162.44|167.59|161.59|168.46|162.46|167.59|161.59|0
1662653100000|2022-09-08 16:05:00|167.58|161.58|166.85|160.85|167.58|161.58|166.76|160.76|0
1662653400000|2022-09-08 16:10:00|166.84|160.84|167|161|167.11|161.11|166.5|160.5|0
1662653700000|2022-09-08 16:15:00|167.03|161.03|166.98|160.98|167.03|161.03|166.83|160.83|0
1662654000000|2022-09-08 16:20:00|166.97|160.97|166.84|160.84|167.04|161.04|166.79|160.79|0
1662654300000|2022-09-08 16:25:00|166.83|160.83|166.86|160.86|166.93|160.93|166.76|160.76|0
1662654600000|2022-09-08 16:30:00|166.88|160.88|167.11|161.11|167.14|161.14|166.85|160.85|0
1662654900000|2022-09-08 16:35:00|167.1|161.1|167.31|161.31|167.31|161.31|167.1|161.1|0
1662655200000|2022-09-08 16:40:00|167.26|161.26|167.57|161.57|167.59|161.59|167.18|161.18|0
1662655500000|2022-09-08 16:45:00|167.58|161.58|167.4|161.4|167.6|161.6|167.36|161.36|0
1662655800000|2022-09-08 16:50:00|167.39|161.39|167.27|161.27|167.51|161.51|167.27|161.27|0
1662656100000|2022-09-08 16:55:00|167.24|161.24|167.38|161.38|167.38|161.38|167.23|161.23|0
1662656400000|2022-09-08 17:00:00|167.39|161.39|167.24|161.24|167.47|161.47|167.18|161.18|0
1662656700000|2022-09-08 17:05:00|167.18|161.18|167.07|161.07|167.24|161.24|167.01|161.01|0
1662657000000|2022-09-08 17:10:00|167.08|161.08|167.81|161.81|167.81|161.81|167.06|161.06|0
1662657300000|2022-09-08 17:15:00|167.82|161.82|168.15|162.15|168.19|162.19|167.82|161.82|0
1662657600000|2022-09-08 17:20:00|168.17|162.17|168.31|162.31|168.33|162.33|168.17|162.17|0
1662657900000|2022-09-08 17:25:00|168.3|162.3|168.6|162.6|168.68|162.68|168.26|162.26|0
1662658200000|2022-09-08 17:30:00|168.61|162.61|168.65|162.65|168.65|162.65|168.51|162.51|0
1662658500000|2022-09-08 17:35:00|168.67|162.67|169.33|163.33|169.43|163.43|168.54|162.54|0
1662658800000|2022-09-08 17:40:00|169.34|163.34|169.12|163.12|169.34|163.34|169.08|163.08|0
1662659100000|2022-09-08 17:45:00|169.09|163.09|169.07|163.07|169.21|163.21|168.88|162.88|0
1662659400000|2022-09-08 17:50:00|169.06|163.06|168.86|162.86|169.16|163.16|168.82|162.82|0
1662659700000|2022-09-08 17:55:00|168.87|162.87|168.68|162.68|168.97|162.97|168.47|162.47|0
1662660000000|2022-09-08 18:00:00|168.67|162.67|168.76|162.76|168.79|162.79|168.64|162.64|0
1662660300000|2022-09-08 18:05:00|168.78|162.78|168.88|162.88|169|163|168.78|162.78|0
1662660600000|2022-09-08 18:10:00|168.87|162.87|168.81|162.81|168.89|162.89|168.77|162.77|0
1662660900000|2022-09-08 18:15:00|168.78|162.78|168.66|162.66|168.78|162.78|168.59|162.59|0
1662661200000|2022-09-08 18:20:00|168.67|162.67|168.48|162.48|168.7|162.7|168.31|162.31|0
1662661500000|2022-09-08 18:25:00|168.49|162.49|168.46|162.46|168.53|162.53|168.37|162.37|0
1662661800000|2022-09-08 18:30:00|168.44|162.44|168.59|162.59|168.7|162.7|168.37|162.37|0
1662662100000|2022-09-08 18:35:00|168.6|162.6|168.53|162.53|168.63|162.63|168.51|162.51|0
1662662400000|2022-09-08 18:40:00|168.55|162.55|168.19|162.19|168.55|162.55|168.05|162.05|0
1662662700000|2022-09-08 18:45:00|168.18|162.18|168.03|162.03|168.19|162.19|167.85|161.85|0
1662663000000|2022-09-08 18:50:00|167.99|161.99|168.21|162.21|168.21|162.21|167.96|161.96|0
1662663300000|2022-09-08 18:55:00|168.2|162.2|167.9|161.9|168.21|162.21|167.87|161.87|0
1662663600000|2022-09-08 19:00:00|167.91|161.91|167.76|161.76|167.94|161.94|167.6|161.6|0
1662663900000|2022-09-08 19:05:00|167.77|161.77|168.12|162.12|168.13|162.13|167.76|161.76|0
1662664200000|2022-09-08 19:10:00|168.11|162.11|168.29|162.29|168.29|162.29|168.11|162.11|0
1662664500000|2022-09-08 19:15:00|168.32|162.32|168.48|162.48|168.5|162.5|168.32|162.32|0
1662664800000|2022-09-08 19:20:00|168.5|162.5|168.67|162.67|168.69|162.69|168.42|162.42|0
1662665100000|2022-09-08 19:25:00|168.68|162.68|168.61|162.61|168.74|162.74|168.59|162.59|0
1662665400000|2022-09-08 19:30:00|168.63|162.63|168.68|162.68|168.79|162.79|168.59|162.59|0
1662665700000|2022-09-08 19:35:00|168.67|162.67|168.75|162.75|168.75|162.75|168.57|162.57|0
1662666000000|2022-09-08 19:40:00|168.74|162.74|168.64|162.64|168.8|162.8|168.62|162.62|0
1662666300000|2022-09-08 19:45:00|168.65|162.65|168.92|162.92|168.92|162.92|168.59|162.59|0
1662666600000|2022-09-08 19:50:00|168.94|162.94|169.47|163.47|169.48|163.48|168.94|162.94|0
1662666900000|2022-09-08 19:55:00|169.48|163.48|170.29|164.29|170.29|164.29|169.3|163.3|0
1662730200000|2022-09-09 13:30:00|171.93|165.93|172.36|166.36|172.4|166.4|171.91|165.91|0
1662730500000|2022-09-09 13:35:00|172.4|166.4|172.82|166.82|172.82|166.82|172.38|166.38|0
1662730800000|2022-09-09 13:40:00|172.83|166.83|173.45|167.45|173.77|167.77|172.83|166.83|0
1662731100000|2022-09-09 13:45:00|173.46|167.46|173.65|167.65|173.76|167.76|173.15|167.15|0
1662731400000|2022-09-09 13:50:00|173.66|167.66|173.15|167.15|173.7|167.7|173.15|167.15|0
1662731700000|2022-09-09 13:55:00|173.08|167.08|173.18|167.18|173.2|167.2|172.78|166.78|0
1662732000000|2022-09-09 14:00:00|173.17|167.17|173.66|167.66|173.66|167.66|173.13|167.13|0
1662732300000|2022-09-09 14:05:00|173.65|167.65|174.37|168.37|174.41|168.41|173.65|167.65|0
1662732600000|2022-09-09 14:10:00|174.36|168.36|174.12|168.12|174.44|168.44|173.96|167.96|0
1662732900000|2022-09-09 14:15:00|174.11|168.11|174.04|168.04|174.43|168.43|173.97|167.97|0
1662733200000|2022-09-09 14:20:00|174.03|168.03|174.34|168.34|174.41|168.41|174.03|168.03|0
1662733500000|2022-09-09 14:25:00|174.36|168.36|174.13|168.13|174.36|168.36|173.93|167.93|0
1662733800000|2022-09-09 14:30:00|174.15|168.15|174.34|168.34|174.47|168.47|174.1|168.1|0
1662734100000|2022-09-09 14:35:00|174.36|168.36|174.59|168.59|174.73|168.73|174.36|168.36|0
1662734400000|2022-09-09 14:40:00|174.58|168.58|175.05|169.05|175.09|169.09|174.42|168.42|0
1662734700000|2022-09-09 14:45:00|175.13|169.13|174.81|168.81|175.16|169.16|174.73|168.73|0
1662735000000|2022-09-09 14:50:00|174.82|168.82|174.76|168.76|174.85|168.85|174.69|168.69|0
1662735300000|2022-09-09 14:55:00|174.77|168.77|174.52|168.52|174.78|168.78|174.2|168.2|0
1662735600000|2022-09-09 15:00:00|174.51|168.51|174.53|168.53|174.62|168.62|174.47|168.47|0
1662735900000|2022-09-09 15:05:00|174.55|168.55|174.57|168.57|174.65|168.65|174.51|168.51|0
1662736200000|2022-09-09 15:10:00|174.56|168.56|174.48|168.48|174.57|168.57|174.46|168.46|0
1662736500000|2022-09-09 15:15:00|174.49|168.49|174.67|168.67|174.76|168.76|174.49|168.49|0
1662736800000|2022-09-09 15:20:00|174.66|168.66|174.47|168.47|174.74|168.74|174.41|168.41|0
1662737100000|2022-09-09 15:25:00|174.48|168.48|174.8|168.8|174.82|168.82|174.46|168.46|0
1662737400000|2022-09-09 15:30:00|174.81|168.81|174.98|168.98|175.02|169.02|174.77|168.77|0
1662737700000|2022-09-09 15:35:00|174.97|168.97|175.5|169.5|175.5|169.5|174.97|168.97|0
1662738000000|2022-09-09 15:40:00|175.51|169.51|175.49|169.49|175.63|169.63|175.37|169.37|0
1662738300000|2022-09-09 15:45:00|175.48|169.48|175.19|169.19|175.5|169.5|175.19|169.19|0
1662738600000|2022-09-09 15:50:00|175.13|169.13|175.11|169.11|175.25|169.25|175.01|169.01|0
1662738900000|2022-09-09 15:55:00|175.12|169.12|175.34|169.34|175.35|169.35|175.09|169.09|0
1662739200000|2022-09-09 16:00:00|175.33|169.33|174.74|168.74|175.33|169.33|174.73|168.73|0
1662739500000|2022-09-09 16:05:00|174.75|168.75|174.89|168.89|174.89|168.89|174.74|168.74|0
1662739800000|2022-09-09 16:10:00|174.9|168.9|175.32|169.32|175.36|169.36|174.88|168.88|0
1662740100000|2022-09-09 16:15:00|175.3|169.3|175.25|169.25|175.32|169.32|175.21|169.21|0
1662740400000|2022-09-09 16:20:00|175.24|169.24|175.15|169.15|175.43|169.43|175.14|169.14|0
1662740700000|2022-09-09 16:25:00|175.14|169.14|175.34|169.34|175.35|169.35|175.13|169.13|0
1662741000000|2022-09-09 16:30:00|175.35|169.35|175.48|169.48|175.5|169.5|175.2|169.2|0
1662741300000|2022-09-09 16:35:00|175.47|169.47|175.51|169.51|175.56|169.56|175.39|169.39|0
1662741600000|2022-09-09 16:40:00|175.52|169.52|175.45|169.45|175.53|169.53|175.35|169.35|0
1662741900000|2022-09-09 16:45:00|175.46|169.46|175.12|169.12|175.46|169.46|175.1|169.1|0
1662742200000|2022-09-09 16:50:00|175.1|169.1|174.98|168.98|175.11|169.11|174.92|168.92|0
1662742500000|2022-09-09 16:55:00|174.99|168.99|175.33|169.33|175.36|169.36|174.99|168.99|0
1662742800000|2022-09-09 17:00:00|175.32|169.32|175.08|169.08|175.37|169.37|175.05|169.05|0
1662743100000|2022-09-09 17:05:00|175.07|169.07|175.2|169.2|175.23|169.23|175.07|169.07|0
1662743400000|2022-09-09 17:10:00|175.19|169.19|175.36|169.36|175.4|169.4|175.19|169.19|0
1662743700000|2022-09-09 17:15:00|175.39|169.39|175.45|169.45|175.57|169.57|175.37|169.37|0
1662744000000|2022-09-09 17:20:00|175.44|169.44|175.29|169.29|175.48|169.48|175.25|169.25|0
1662744300000|2022-09-09 17:25:00|175.3|169.3|175.2|169.2|175.31|169.31|175.13|169.13|0
1662744600000|2022-09-09 17:30:00|175.16|169.16|175.19|169.19|175.19|169.19|175|169|0
1662744900000|2022-09-09 17:35:00|175.18|169.18|175.13|169.13|175.23|169.23|175.13|169.13|0
1662745200000|2022-09-09 17:40:00|175.17|169.17|174.69|168.69|175.17|169.17|174.69|168.69|0
1662745500000|2022-09-09 17:45:00|174.7|168.7|174.29|168.29|174.72|168.72|174.29|168.29|0
1662745800000|2022-09-09 17:50:00|174.3|168.3|174.01|168.01|174.32|168.32|174.01|168.01|0
1662746100000|2022-09-09 17:55:00|174|168|173.72|167.72|174.08|168.08|173.72|167.72|0
1662746400000|2022-09-09 18:00:00|173.7|167.7|173.74|167.74|173.82|167.82|173.67|167.67|0
1662746700000|2022-09-09 18:05:00|173.73|167.73|173.99|167.99|174.01|168.01|173.69|167.69|0
1662747000000|2022-09-09 18:10:00|174|168|173.91|167.91|174|168|173.78|167.78|0
1662747300000|2022-09-09 18:15:00|173.89|167.89|174.06|168.06|174.08|168.08|173.89|167.89|0
1662747600000|2022-09-09 18:20:00|174.04|168.04|174.15|168.15|174.21|168.21|174.04|168.04|0
1662747900000|2022-09-09 18:25:00|174.14|168.14|174.16|168.16|174.19|168.19|174.08|168.08|0
1662748200000|2022-09-09 18:30:00|174.19|168.19|174.04|168.04|174.24|168.24|174.04|168.04|0
1662748500000|2022-09-09 18:35:00|174.06|168.06|173.82|167.82|174.06|168.06|173.82|167.82|0
1662748800000|2022-09-09 18:40:00|173.7|167.7|173.66|167.66|173.74|167.74|173.61|167.61|0
1662749100000|2022-09-09 18:45:00|173.65|167.65|173.28|167.28|173.67|167.67|173.28|167.28|0
1662749400000|2022-09-09 18:50:00|173.29|167.29|173.28|167.28|173.34|167.34|173.22|167.22|0
1662749700000|2022-09-09 18:55:00|173.29|167.29|173.47|167.47|173.47|167.47|173.25|167.25|0
1662750000000|2022-09-09 19:00:00|173.46|167.46|173.84|167.84|173.85|167.85|173.38|167.38|0
1662750300000|2022-09-09 19:05:00|173.85|167.85|173.53|167.53|173.88|167.88|173.52|167.52|0
1662750600000|2022-09-09 19:10:00|173.54|167.54|173.42|167.42|173.65|167.65|173.41|167.41|0
1662750900000|2022-09-09 19:15:00|173.43|167.43|173.4|167.4|173.43|167.43|173.35|167.35|0
1662751200000|2022-09-09 19:20:00|173.39|167.39|173.28|167.28|173.41|167.41|173.27|167.27|0
1662751500000|2022-09-09 19:25:00|173.29|167.29|173.13|167.13|173.34|167.34|173.13|167.13|0
1662751800000|2022-09-09 19:30:00|173.05|167.05|173.6|167.6|173.6|167.6|173.04|167.04|0
1662752100000|2022-09-09 19:35:00|173.59|167.59|173.49|167.49|173.86|167.86|173.48|167.48|0
1662752400000|2022-09-09 19:40:00|173.5|167.5|173.63|167.63|173.68|167.68|173.49|167.49|0
1662752700000|2022-09-09 19:45:00|173.61|167.61|173.71|167.71|173.87|167.87|173.56|167.56|0
1662753000000|2022-09-09 19:50:00|173.68|167.68|173.78|167.78|173.9|167.9|173.56|167.56|0
1662753300000|2022-09-09 19:55:00|173.79|167.79|173.88|167.88|174.1|168.1|173.73|167.73|0